KissMeData/013520/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	160320	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1891	20	2	1.07	36392955	19523	63.22	1853	1892	1844	2430	1310	1871	1864.03	2.00	0	972	1907	1889	1877	1859	1847	1883	1853	250	559	500	1230	1	1	50051252	946	27.41	0.58	12	0.04	69.00	3242.00	2650	20231109	-28.64	1500	20231026	26.07	2510	-24.66	20240617	1703	11.04	20240416	2650	-28.64	20231109	1566	20.75	20231031	1.15	N	013520	500	250 억		1003092	N	N	3	N	00	N
3	20241031	150324	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1891	20	2	1.07	36114978	19376	62.75	1853	1892	1844	2430	1310	1871	1863.82	2.00	0	982	1907	1889	1877	1859	1847	1883	1853	250	559	500	1230	1	1	50051252	946	27.41	0.58	12	0.04	69.00	3242.00	2650	20231109	-28.64	1500	20231026	26.07	2510	-24.66	20240617	1703	11.04	20240416	2650	-28.64	20231109	1566	20.75	20231031	1.15	N	013520	500	250 억		1003092	N	N	0	N	00	N
4	20241031	140323	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1885	14	2	0.75	35873201	19248	62.33	1853	1892	1844	2430	1310	1871	1863.66	2.00	0	945	1907	1889	1877	1859	1847	1883	1853	250	559	500	1230	1	1	50051252	943	27.32	0.58	12	0.04	69.00	3242.00	2650	20231109	-28.87	1500	20231026	25.67	2510	-24.90	20240617	1703	10.69	20240416	2650	-28.87	20231109	1566	20.37	20231031	1.15	N	013520	500	250 억		1003092	N	N	0	N	00	N
5	20241031	130323	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1884	13	2	0.69	31210349	16781	54.34	1853	1892	1844	2430	1310	1871	1859.72	2.00	0	1204	1907	1889	1877	1859	1847	1883	1853	250	559	500	1230	1	1	50051252	943	27.30	0.58	12	0.03	69.00	3242.00	2650	20231109	-28.91	1500	20231026	25.60	2510	-24.94	20240617	1703	10.63	20240416	2650	-28.91	20231109	1566	20.31	20231031	1.15	N	013520	500	250 억		1003092	N	N	0	N	00	N
6	20241031	120323	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1891	20	2	1.07	29007937	15612	50.56	1853	1892	1844	2430	1310	1871	1857.88	2.00	0	1098	1907	1889	1877	1859	1847	1883	1853	250	559	500	1230	1	1	50051252	946	27.41	0.58	12	0.03	69.00	3242.00	2650	20231109	-28.64	1500	20231026	26.07	2510	-24.66	20240617	1703	11.04	20240416	2650	-28.64	20231109	1566	20.75	20231031	1.15	N	013520	500	250 억		1003092	N	N	0	N	00	N
7	20241031	110324	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1876	5	2	0.27	24099322	13017	42.15	1853	1892	1844	2430	1310	1871	1851.05	2.00	0	836	1907	1889	1877	1859	1847	1883	1853	250	559	500	1230	1	1	50051252	939	27.19	0.58	12	0.03	69.00	3242.00	2650	20231109	-29.21	1500	20231026	25.07	2510	-25.26	20240617	1703	10.16	20240416	2650	-29.21	20231109	1566	19.80	20231031	1.15	N	013520	500	250 억		1003092	N	N	0	N	00	N
8	20241031	100323	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1860	-11	5	-0.59	22388283	12100	39.18	1853	1874	1844	2430	1310	1871	1849.90	2.00	0	754	1907	1889	1877	1859	1847	1883	1853	250	559	500	1230	1	1	50051252	931	26.96	0.57	12	0.02	69.00	3242.00	2650	20231109	-29.81	1500	20231026	24.00	2510	-25.90	20240617	1703	9.22	20240416	2650	-29.81	20231109	1566	18.77	20231031	1.15	N	013520	500	250 억		1003092	N	N	0	N	00	N
9	20241031	090322	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1871	0	3	0.00	750597	403	1.31	1853	1871	1853	2430	1310	1871	1853.21	2.00	0	-17	1907	1889	1877	1859	1847	1883	1853	250	559	500	1230	1	1	50051252	936	27.12	0.58	12	0.00	69.00	3242.00	2650	20231109	-29.40	1500	20231026	24.73	2510	-25.46	20240617	1703	9.86	20240416	2650	-29.40	20231109	1566	19.48	20231031	1.15	N	013520	500	250 억		1003092	N	N	0	N	00	N
10	20241030	160322	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1871	-8	5	-0.43	57889099	30879	224.10	1892	1895	1865	2440	1316	1879	1874.71	2.00	0	3712	1901	1890	1880	1869	1859	1885	1864	250	561	500	1240	1	1	50051252	936	27.12	0.58	12	0.06	69.00	3242.00	2650	20231109	-29.40	1500	20231026	24.73	2510	-25.46	20240617	1703	9.86	20240416	2650	-29.40	20231109	1506	24.24	20231030	1.16	N	013520	500	250 억		1000015	N	N	0	N	00	N
11	20241030	150327	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1879	0	3	0.00	51533038	27477	199.41	1892	1895	1870	2440	1316	1879	1875.50	2.00	0	3786	1901	1890	1880	1869	1859	1885	1864	250	561	500	1240	1	1	50051252	940	27.23	0.58	12	0.05	69.00	3242.00	2650	20231109	-29.09	1500	20231026	25.27	2510	-25.14	20240617	1703	10.33	20240416	2650	-29.09	20231109	1506	24.77	20231030	1.16	N	013520	500	250 억		1000015	N	N	0	N	00	N
12	20241030	140325	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1880	1	2	0.05	49736346	26521	192.47	1892	1895	1870	2440	1316	1879	1875.36	2.00	0	3558	1901	1890	1880	1869	1859	1885	1864	250	561	500	1240	1	1	50051252	941	27.25	0.58	12	0.05	69.00	3242.00	2650	20231109	-29.06	1500	20231026	25.33	2510	-25.10	20240617	1703	10.39	20240416	2650	-29.06	20231109	1506	24.83	20231030	1.16	N	013520	500	250 억		1000015	N	N	0	N	00	N
13	20241030	130324	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1875	-4	5	-0.21	45578985	24308	176.41	1892	1895	1870	2440	1316	1879	1875.06	2.00	0	3457	1901	1890	1880	1869	1859	1885	1864	250	561	500	1240	1	1	50051252	938	27.17	0.58	12	0.05	69.00	3242.00	2650	20231109	-29.25	1500	20231026	25.00	2510	-25.30	20240617	1703	10.10	20240416	2650	-29.25	20231109	1506	24.50	20231030	1.16	N	013520	500	250 억		1000015	N	N	0	N	00	N
14	20241030	120325	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1872	-7	5	-0.37	32065041	17102	124.12	1892	1895	1870	2440	1316	1879	1874.93	2.00	0	2793	1901	1890	1880	1869	1859	1885	1864	250	561	500	1240	1	1	50051252	937	27.13	0.58	12	0.03	69.00	3242.00	2650	20231109	-29.36	1500	20231026	24.80	2510	-25.42	20240617	1703	9.92	20240416	2650	-29.36	20231109	1506	24.30	20231030	1.16	N	013520	500	250 억		1000015	N	N	0	N	00	N
15	20241030	110323	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1885	6	2	0.32	27985694	14923	108.30	1892	1895	1870	2440	1316	1879	1875.34	2.00	0	2305	1901	1890	1880	1869	1859	1885	1864	250	561	500	1240	1	1	50051252	943	27.32	0.58	12	0.03	69.00	3242.00	2650	20231109	-28.87	1500	20231026	25.67	2510	-24.90	20240617	1703	10.69	20240416	2650	-28.87	20231109	1506	25.17	20231030	1.16	N	013520	500	250 억		1000015	N	N	0	N	00	N
16	20241030	100322	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1892	13	2	0.69	7933922	4219	30.62	1892	1892	1879	2440	1316	1879	1880.52	2.00	0	337	1901	1890	1880	1869	1859	1885	1864	250	561	500	1240	1	1	50051252	947	27.42	0.58	12	0.01	69.00	3242.00	2650	20231109	-28.60	1500	20231026	26.13	2510	-24.62	20240617	1703	11.10	20240416	2650	-28.60	20231109	1506	25.63	20231030	1.16	N	013520	500	250 억		1000015	N	N	0	N	00	N
17	20241030	090323	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1892	13	2	0.69	103904	55	0.40	1892	1892	1889	2440	1316	1879	1889.16	2.00	0	-53	1901	1890	1880	1869	1859	1885	1864	250	561	500	1240	1	1	50051252	947	27.42	0.58	12	0.00	69.00	3242.00	2650	20231109	-28.60	1500	20231026	26.13	2510	-24.62	20240617	1703	11.10	20240416	2650	-28.60	20231109	1506	25.63	20231030	1.16	N	013520	500	250 억		1000015	N	N	0	N	00	N
18	20241029	160313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1879	9	2	0.48	25833074	13779	118.47	1891	1891	1870	2430	1309	1870	1874.81	2.00	0	18	1897	1883	1876	1862	1855	1880	1859	250	560	500	1230	1	1	50051252	940	27.23	0.58	12	0.03	69.00	3242.00	2650	20231109	-29.09	1500	20231026	25.27	2510	-25.14	20240617	1703	10.33	20240416	2650	-29.09	20231109	1506	24.77	20231030	1.14	N	013520	500	250 억		1002788	N	N	0	N	00	N
19	20241029	150319	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1880	10	2	0.53	25506117	13605	116.97	1891	1891	1870	2430	1309	1870	1874.76	2.00	0	10	1897	1883	1876	1862	1855	1880	1859	250	560	500	1230	1	1	50051252	941	27.25	0.58	12	0.03	69.00	3242.00	2650	20231109	-29.06	1500	20231026	25.33	2510	-25.10	20240617	1703	10.39	20240416	2650	-29.06	20231109	1506	24.83	20231030	1.14	N	013520	500	250 억		1002788	N	N	0	N	00	N
20	20241029	140315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1880	10	2	0.53	24459906	13048	112.18	1891	1891	1870	2430	1309	1870	1874.61	2.00	0	-69	1897	1883	1876	1862	1855	1880	1859	250	560	500	1230	1	1	50051252	941	27.25	0.58	12	0.03	69.00	3242.00	2650	20231109	-29.06	1500	20231026	25.33	2510	-25.10	20240617	1703	10.39	20240416	2650	-29.06	20231109	1506	24.83	20231030	1.14	N	013520	500	250 억		1002788	N	N	0	N	00	N
21	20241029	130315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1880	10	2	0.53	23999756	12803	110.08	1891	1891	1870	2430	1309	1870	1874.54	2.00	0	-109	1897	1883	1876	1862	1855	1880	1859	250	560	500	1230	1	1	50051252	941	27.25	0.58	12	0.03	69.00	3242.00	2650	20231109	-29.06	1500	20231026	25.33	2510	-25.10	20240617	1703	10.39	20240416	2650	-29.06	20231109	1506	24.83	20231030	1.14	N	013520	500	250 억		1002788	N	N	0	N	00	N
22	20241029	120317	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1876	6	2	0.32	11977417	6402	55.04	1891	1891	1870	2430	1309	1870	1870.89	2.00	0	298	1897	1883	1876	1862	1855	1880	1859	250	560	500	1230	1	1	50051252	939	27.19	0.58	12	0.01	69.00	3242.00	2650	20231109	-29.21	1500	20231026	25.07	2510	-25.26	20240617	1703	10.16	20240416	2650	-29.21	20231109	1506	24.57	20231030	1.14	N	013520	500	250 억		1002788	N	N	0	N	00	N
23	20241029	110319	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1871	1	2	0.05	4268230	2280	19.60	1891	1891	1870	2430	1309	1870	1872.03	2.00	0	-24	1897	1883	1876	1862	1855	1880	1859	250	560	500	1230	1	1	50051252	936	27.12	0.58	12	0.00	69.00	3242.00	2650	20231109	-29.40	1500	20231026	24.73	2510	-25.46	20240617	1703	9.86	20240416	2650	-29.40	20231109	1506	24.24	20231030	1.14	N	013520	500	250 억		1002788	N	N	0	N	00	N
24	20241029	100317	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1872	2	2	0.11	3483858	1862	16.01	1891	1891	1870	2430	1309	1870	1871.03	2.00	0	123	1897	1883	1876	1862	1855	1880	1859	250	560	500	1230	1	1	50051252	937	27.13	0.58	12	0.00	69.00	3242.00	2650	20231109	-29.36	1500	20231026	24.80	2510	-25.42	20240617	1703	9.92	20240416	2650	-29.36	20231109	1506	24.30	20231030	1.14	N	013520	500	250 억		1002788	N	N	0	N	00	N
25	20241028	160313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1870	-1	5	-0.05	21814068	11631	57.32	1870	1890	1869	2430	1310	1871	1875.96	2.00	0	2034	1891	1880	1869	1858	1847	1886	1864	250	559	500	1230	1	1	50051252	936	27.10	0.58	12	0.02	69.00	3242.00	2650	20231109	-29.43	1500	20231026	24.67	2510	-25.50	20240617	1703	9.81	20240416	2650	-29.43	20231109	1506	24.17	20231030	1.13	N	013520	500	250 억		1001358	N	N	0	N	00	N
26	20241028	150314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1883	12	2	0.64	19325021	10301	50.76	1870	1890	1869	2430	1310	1871	1876.24	2.00	0	2684	1891	1880	1869	1858	1847	1886	1864	250	559	500	1230	1	1	50051252	942	27.29	0.58	12	0.02	69.00	3242.00	2650	20231109	-28.94	1500	20231026	25.53	2510	-24.98	20240617	1703	10.57	20240416	2650	-28.94	20231109	1506	25.03	20231030	1.13	N	013520	500	250 억		1001358	N	N	0	N	00	N
27	20241028	140316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1889	18	2	0.96	14436609	7700	37.94	1870	1890	1869	2430	1310	1871	1875.10	2.00	0	1845	1891	1880	1869	1858	1847	1886	1864	250	559	500	1230	1	1	50051252	945	27.38	0.58	12	0.02	69.00	3242.00	2650	20231109	-28.72	1500	20231026	25.93	2510	-24.74	20240617	1703	10.92	20240416	2650	-28.72	20231109	1506	25.43	20231030	1.13	N	013520	500	250 억		1001358	N	N	0	N	00	N
28	20241028	130314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1878	7	2	0.37	9983900	5332	26.28	1870	1880	1869	2430	1310	1871	1872.57	2.00	0	466	1891	1880	1869	1858	1847	1886	1864	250	559	500	1230	1	1	50051252	940	27.22	0.58	12	0.01	69.00	3242.00	2650	20231109	-29.13	1500	20231026	25.20	2510	-25.18	20240617	1703	10.28	20240416	2650	-29.13	20231109	1506	24.70	20231030	1.13	N	013520	500	250 억		1001358	N	N	0	N	00	N
29	20241028	120315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1874	3	2	0.16	8415926	4495	22.15	1870	1880	1869	2430	1310	1871	1872.41	2.00	0	262	1891	1880	1869	1858	1847	1886	1864	250	559	500	1230	1	1	50051252	938	27.16	0.58	12	0.01	69.00	3242.00	2650	20231109	-29.28	1500	20231026	24.93	2510	-25.34	20240617	1703	10.04	20240416	2650	-29.28	20231109	1506	24.44	20231030	1.13	N	013520	500	250 억		1001358	N	N	0	N	00	N
30	20241028	110256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1879	8	2	0.43	6801648	3635	17.91	1870	1880	1869	2430	1310	1871	1871.17	2.00	0	16	1891	1880	1869	1858	1847	1886	1864	250	559	500	1230	1	1	50051252	940	27.23	0.58	12	0.01	69.00	3242.00	2650	20231109	-29.09	1500	20231026	25.27	2510	-25.14	20240617	1703	10.33	20240416	2650	-29.09	20231109	1506	24.77	20231030	1.13	N	013520	500	250 억		1001358	N	N	0	N	00	N
31	20241028	100312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1880	9	2	0.48	5196142	2778	13.69	1870	1880	1869	2430	1310	1871	1870.37	2.00	0	-103	1891	1880	1869	1858	1847	1886	1864	250	559	500	1230	1	1	50051252	941	27.25	0.58	12	0.01	69.00	3242.00	2650	20231109	-29.06	1500	20231026	25.33	2510	-25.10	20240617	1703	10.39	20240416	2650	-29.06	20231109	1506	24.83	20231030	1.13	N	013520	500	250 억		1001358	N	N	0	N	00	N
32	20241028	090312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1870	-1	5	-0.05	2341648	1252	6.17	1870	1870	1870	2430	1310	1871	1870.00	2.00	0	-10	1891	1880	1869	1858	1847	1886	1864	250	559	500	1230	1	1	50051252	936	27.10	0.58	12	0.00	69.00	3242.00	2650	20231109	-29.43	1500	20231026	24.67	2510	-25.50	20240617	1703	9.81	20240416	2650	-29.43	20231109	1506	24.17	20231030	1.13	N	013520	500	250 억		1001358	N	N	0	N	00	N
33	20241025	160311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1871	0	3	0.00	37828198	20287	97.33	1869	1880	1858	2430	1310	1871	1864.63	2.00	0	1741	1905	1887	1871	1853	1837	1897	1863	250	559	500	1230	1	1	50051252	936	27.12	0.58	12	0.04	69.00	3242.00	2650	20231109	-29.40	1500	20231026	24.73	2510	-25.46	20240617	1703	9.86	20240416	2650	-29.40	20231109	1500	24.73	20231026	1.13	N	013520	500	250 억		999617	N	N	0	N	00	N
34	20241025	150315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1871	0	3	0.00	35850818	19227	92.25	1869	1880	1858	2430	1310	1871	1864.58	2.00	0	1792	1905	1887	1871	1853	1837	1897	1863	250	559	500	1230	1	1	50051252	936	27.12	0.58	12	0.04	69.00	3242.00	2650	20231109	-29.40	1500	20231026	24.73	2510	-25.46	20240617	1703	9.86	20240416	2650	-29.40	20231109	1500	24.73	20231026	1.13	N	013520	500	250 억		999617	N	N	0	N	00	N
35	20241025	140313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1869	-2	5	-0.11	27559637	14773	70.88	1869	1880	1858	2430	1310	1871	1865.51	2.00	0	1199	1905	1887	1871	1853	1837	1897	1863	250	559	500	1230	1	1	50051252	935	27.09	0.58	12	0.03	69.00	3242.00	2650	20231109	-29.47	1500	20231026	24.60	2510	-25.54	20240617	1703	9.75	20240416	2650	-29.47	20231109	1500	24.60	20231026	1.13	N	013520	500	250 억		999617	N	N	0	N	00	N
36	20241025	130316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1868	-3	5	-0.16	15055631	8070	38.72	1869	1880	1858	2430	1310	1871	1865.58	2.00	0	88	1905	1887	1871	1853	1837	1897	1863	250	559	500	1230	1	1	50051252	935	27.07	0.58	12	0.02	69.00	3242.00	2650	20231109	-29.51	1500	20231026	24.53	2510	-25.58	20240617	1703	9.69	20240416	2650	-29.51	20231109	1500	24.53	20231026	1.13	N	013520	500	250 억		999617	N	N	0	N	00	N
37	20241025	120315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1867	-4	5	-0.21	13550366	7265	34.86	1869	1880	1858	2430	1310	1871	1865.09	2.00	0	-292	1905	1887	1871	1853	1837	1897	1863	250	559	500	1230	1	1	50051252	934	27.06	0.58	12	0.01	69.00	3242.00	2650	20231109	-29.55	1500	20231026	24.47	2510	-25.62	20240617	1703	9.63	20240416	2650	-29.55	20231109	1500	24.47	20231026	1.13	N	013520	500	250 억		999617	N	N	0	N	00	N
38	20241025	110313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1874	3	2	0.16	9253669	4966	23.83	1869	1880	1858	2430	1310	1871	1863.28	2.00	0	-257	1905	1887	1871	1853	1837	1897	1863	250	559	500	1230	1	1	50051252	938	27.16	0.58	12	0.01	69.00	3242.00	2650	20231109	-29.28	1500	20231026	24.93	2510	-25.34	20240617	1703	10.04	20240416	2650	-29.28	20231109	1500	24.93	20231026	1.13	N	013520	500	250 억		999617	N	N	0	N	00	N
39	20241025	100314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1877	6	2	0.32	7634625	4102	19.68	1869	1877	1858	2430	1310	1871	1861.00	2.00	0	36	1905	1887	1871	1853	1837	1897	1863	250	559	500	1230	1	1	50051252	939	27.20	0.58	12	0.01	69.00	3242.00	2650	20231109	-29.17	1500	20231026	25.13	2510	-25.22	20240617	1703	10.22	20240416	2650	-29.17	20231109	1500	25.13	20231026	1.13	N	013520	500	250 억		999617	N	N	0	N	00	N
40	20241025	090313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1864	-7	5	-0.37	444671	238	1.14	1869	1869	1864	2430	1310	1871	1867.03	2.00	0	20	1905	1887	1871	1853	1837	1897	1863	250	559	500	1230	1	1	50051252	933	27.01	0.57	12	0.00	69.00	3242.00	2650	20231109	-29.66	1500	20231026	24.27	2510	-25.74	20240617	1703	9.45	20240416	2650	-29.66	20231109	1500	24.27	20231026	1.13	N	013520	500	250 억		999617	N	N	0	N	00	N
41	20241024	160310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1871	-3	5	-0.16	38515068	20589	64.30	1855	1889	1855	2435	1312	1874	1870.63	2.02	0	-11125	1908	1891	1873	1856	1838	1882	1847	250	561	500	1230	1	1	50051252	936	27.12	0.58	12	0.04	69.00	3242.00	2650	20231109	-29.40	1500	20231026	24.73	2510	-25.46	20240617	1703	9.86	20240416	2650	-29.40	20231109	1500	24.73	20231026	1.15	N	013520	500	250 억		1010642	N	N	0	N	00	N
42	20241024	150311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1871	-3	5	-0.16	34089682	18214	56.89	1855	1889	1855	2435	1312	1874	1871.59	2.02	0	-10875	1908	1891	1873	1856	1838	1882	1847	250	561	500	1230	1	1	50051252	936	27.12	0.58	12	0.04	69.00	3242.00	2650	20231109	-29.40	1500	20231026	24.73	2510	-25.46	20240617	1703	9.86	20240416	2650	-29.40	20231109	1500	24.73	20231026	1.15	N	013520	500	250 억		1010642	N	N	0	N	00	N
43	20241024	140311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1866	-8	5	-0.43	22269723	11862	37.05	1855	1889	1855	2435	1312	1874	1877.46	2.02	0	-10530	1908	1891	1873	1856	1838	1882	1847	250	561	500	1230	1	1	50051252	934	27.04	0.58	12	0.02	69.00	3242.00	2650	20231109	-29.58	1500	20231026	24.40	2510	-25.66	20240617	1703	9.57	20240416	2650	-29.58	20231109	1500	24.40	20231026	1.15	N	013520	500	250 억		1010642	N	N	0	N	00	N
44	20241024	130312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1886	12	2	0.64	21674946	11544	36.05	1855	1889	1855	2435	1312	1874	1877.66	2.02	0	-10385	1908	1891	1873	1856	1838	1882	1847	250	561	500	1230	1	1	50051252	944	27.33	0.58	12	0.02	69.00	3242.00	2650	20231109	-28.83	1500	20231026	25.73	2510	-24.86	20240617	1703	10.75	20240416	2650	-28.83	20231109	1500	25.73	20231026	1.15	N	013520	500	250 억		1010642	N	N	0	N	00	N
45	20241024	120311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1886	12	2	0.64	2640508	1409	4.40	1855	1889	1855	2435	1312	1874	1874.03	2.02	0	-324	1908	1891	1873	1856	1838	1882	1847	250	561	500	1230	1	1	50051252	944	27.33	0.58	12	0.00	69.00	3242.00	2650	20231109	-28.83	1500	20231026	25.73	2510	-24.86	20240617	1703	10.75	20240416	2650	-28.83	20231109	1500	25.73	20231026	1.15	N	013520	500	250 억		1010642	N	N	0	N	00	N
46	20241024	110313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1887	13	2	0.69	2461790	1314	4.10	1855	1889	1855	2435	1312	1874	1873.42	2.02	0	-278	1908	1891	1873	1856	1838	1882	1847	250	561	500	1230	1	1	50051252	944	27.35	0.58	12	0.00	69.00	3242.00	2650	20231109	-28.79	1500	20231026	25.80	2510	-24.82	20240617	1703	10.80	20240416	2650	-28.79	20231109	1500	25.80	20231026	1.15	N	013520	500	250 억		1010642	N	N	0	N	00	N
47	20241024	100312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1873	-1	5	-0.05	1381892	738	2.30	1855	1873	1855	2435	1312	1874	1871.90	2.02	0	-210	1908	1891	1873	1856	1838	1882	1847	250	561	500	1230	1	1	50051252	937	27.14	0.58	12	0.00	69.00	3242.00	2650	20231109	-29.32	1500	20231026	24.87	2510	-25.38	20240617	1703	9.98	20240416	2650	-29.32	20231109	1500	24.87	20231026	1.15	N	013520	500	250 억		1010642	N	N	0	N	00	N
48	20241024	090307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1855	-19	5	-1.01	426835	228	0.71	1855	1855	1855	2435	1312	1874	1855.00	2.02	0	-2	1908	1891	1873	1856	1838	1882	1847	250	561	500	1230	1	1	50051252	928	26.88	0.57	12	0.00	69.00	3242.00	2650	20231109	-30.00	1500	20231026	23.67	2510	-26.10	20240617	1703	8.93	20240416	2650	-30.00	20231109	1500	23.67	20231026	1.15	N	013520	500	250 억		1010642	N	N	0	N	00	N
49	20241023	160313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1874	-16	5	-0.85	59944762	32018	97.44	1890	1890	1855	2455	1323	1890	1872.22	2.01	0	1828	1929	1909	1894	1874	1859	1902	1867	250	565	500	1240	1	1	50051252	938	27.16	0.58	12	0.06	69.00	3242.00	2650	20231109	-29.28	1500	20231026	24.93	2510	-25.34	20240617	1703	10.04	20240416	2650	-29.28	20231109	1500	24.93	20231026	1.15	N	013520	500	250 억		1007397	N	N	0	N	00	N
50	20241023	150316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1874	-16	5	-0.85	56718507	30294	92.20	1890	1890	1855	2455	1323	1890	1872.27	2.01	0	2338	1929	1909	1894	1874	1859	1902	1867	250	565	500	1240	1	1	50051252	938	27.16	0.58	12	0.06	69.00	3242.00	2650	20231109	-29.28	1500	20231026	24.93	2510	-25.34	20240617	1703	10.04	20240416	2650	-29.28	20231109	1500	24.93	20231026	1.15	N	013520	500	250 억		1007397	N	N	0	N	00	N
51	20241023	140317	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1876	-14	5	-0.74	48688494	25987	79.09	1890	1890	1855	2455	1323	1890	1873.57	2.01	0	-657	1929	1909	1894	1874	1859	1902	1867	250	565	500	1240	1	1	50051252	939	27.19	0.58	12	0.05	69.00	3242.00	2650	20231109	-29.21	1500	20231026	25.07	2510	-25.26	20240617	1703	10.16	20240416	2650	-29.21	20231109	1500	25.07	20231026	1.15	N	013520	500	250 억		1007397	N	N	0	N	00	N
52	20241023	130313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1879	-11	5	-0.58	38493052	20524	62.46	1890	1890	1855	2455	1323	1890	1875.51	2.01	0	-994	1929	1909	1894	1874	1859	1902	1867	250	565	500	1240	1	1	50051252	940	27.23	0.58	12	0.04	69.00	3242.00	2650	20231109	-29.09	1500	20231026	25.27	2510	-25.14	20240617	1703	10.33	20240416	2650	-29.09	20231109	1500	25.27	20231026	1.15	N	013520	500	250 억		1007397	N	N	0	N	00	N
53	20241023	120311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1880	-10	5	-0.53	34321988	18288	55.66	1890	1890	1855	2455	1323	1890	1876.75	2.01	0	-1025	1929	1909	1894	1874	1859	1902	1867	250	565	500	1240	1	1	50051252	941	27.25	0.58	12	0.04	69.00	3242.00	2650	20231109	-29.06	1500	20231026	25.33	2510	-25.10	20240617	1703	10.39	20240416	2650	-29.06	20231109	1500	25.33	20231026	1.15	N	013520	500	250 억		1007397	N	N	0	N	00	N
54	20241023	110311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1881	-9	5	-0.48	24246371	12896	39.25	1890	1890	1855	2455	1323	1890	1880.15	2.01	0	-105	1929	1909	1894	1874	1859	1902	1867	250	565	500	1240	1	1	50051252	941	27.26	0.58	12	0.03	69.00	3242.00	2650	20231109	-29.02	1500	20231026	25.40	2510	-25.06	20240617	1703	10.45	20240416	2650	-29.02	20231109	1500	25.40	20231026	1.15	N	013520	500	250 억		1007397	N	N	0	N	00	N
55	20241023	100311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1874	-16	5	-0.85	17428170	9238	28.11	1890	1890	1855	2455	1323	1890	1886.57	2.01	0	28	1929	1909	1894	1874	1859	1902	1867	250	565	500	1240	1	1	50051252	938	27.16	0.58	12	0.02	69.00	3242.00	2650	20231109	-29.28	1500	20231026	24.93	2510	-25.34	20240617	1703	10.04	20240416	2650	-29.28	20231109	1500	24.93	20231026	1.15	N	013520	500	250 억		1007397	N	N	0	N	00	N
56	20241023	090311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1889	-1	5	-0.05	209787	111	0.34	1890	1890	1889	2455	1323	1890	1889.97	2.01	0	-15	1929	1909	1894	1874	1859	1902	1867	250	565	500	1240	1	1	50051252	945	27.38	0.58	12	0.00	69.00	3242.00	2650	20231109	-28.72	1500	20231026	25.93	2510	-24.74	20240617	1703	10.92	20240416	2650	-28.72	20231109	1500	25.93	20231026	1.15	N	013520	500	250 억		1007397	N	N	0	N	00	N
57	20241022	160308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1890	-15	5	-0.79	61425055	32451	76.73	1896	1914	1879	2475	1334	1905	1892.86	2.02	0	-4995	1936	1920	1895	1879	1854	1928	1887	250	570	500	1250	1	1	50051252	946	27.39	0.58	12	0.06	69.00	3242.00	2650	20231109	-28.68	1500	20231026	26.00	2510	-24.70	20240617	1703	10.98	20240416	2650	-28.68	20231109	1500	26.00	20231026	1.08	N	013520	500	250 억		1013003	N	N	1	N	00	N
58	20241022	150312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1890	-15	5	-0.79	58240605	30766	72.75	1896	1914	1879	2475	1334	1905	1893.02	2.02	0	-4935	1936	1920	1895	1879	1854	1928	1887	250	570	500	1250	1	1	50051252	946	27.39	0.58	12	0.06	69.00	3242.00	2650	20231109	-28.68	1500	20231026	26.00	2510	-24.70	20240617	1703	10.98	20240416	2650	-28.68	20231109	1500	26.00	20231026	1.08	N	013520	500	250 억		1013003	N	N	1	N	00	N
59	20241022	140313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1903	-2	5	-0.10	56000245	29582	69.95	1896	1914	1879	2475	1334	1905	1893.05	2.02	0	-4362	1936	1920	1895	1879	1854	1928	1887	250	570	500	1250	1	1	50051252	952	27.58	0.59	12	0.06	69.00	3242.00	2650	20231109	-28.19	1500	20231026	26.87	2510	-24.18	20240617	1703	11.74	20240416	2650	-28.19	20231109	1500	26.87	20231026	1.08	N	013520	500	250 억		1013003	N	N	1	N	00	N
60	20241022	130311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1902	-3	5	-0.16	51029154	26954	63.73	1896	1914	1879	2475	1334	1905	1893.19	2.02	0	-4489	1936	1920	1895	1879	1854	1928	1887	250	570	500	1250	1	1	50051252	952	27.57	0.59	12	0.05	69.00	3242.00	2650	20231109	-28.23	1500	20231026	26.80	2510	-24.22	20240617	1703	11.69	20240416	2650	-28.23	20231109	1500	26.80	20231026	1.08	N	013520	500	250 억		1013003	N	N	1	N	00	N
61	20241022	120311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1909	4	2	0.21	50469406	26660	63.04	1896	1914	1879	2475	1334	1905	1893.08	2.02	0	-4771	1936	1920	1895	1879	1854	1928	1887	250	570	500	1250	1	1	50051252	955	27.67	0.59	12	0.05	69.00	3242.00	2650	20231109	-27.96	1500	20231026	27.27	2510	-23.94	20240617	1703	12.10	20240416	2650	-27.96	20231109	1500	27.27	20231026	1.08	N	013520	500	250 억		1013003	N	N	1	N	00	N
62	20241022	110310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1911	6	2	0.31	47274710	24980	59.07	1896	1914	1879	2475	1334	1905	1892.50	2.02	0	-5754	1936	1920	1895	1879	1854	1928	1887	250	570	500	1250	1	1	50051252	956	27.70	0.59	12	0.05	69.00	3242.00	2650	20231109	-27.89	1500	20231026	27.40	2510	-23.86	20240617	1703	12.21	20240416	2650	-27.89	20231109	1500	27.40	20231026	1.08	N	013520	500	250 억		1013003	N	N	1	N	00	N
63	20241022	100310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1894	-11	5	-0.58	17652201	9308	22.01	1896	1914	1887	2475	1334	1905	1896.45	2.02	0	-3113	1936	1920	1895	1879	1854	1928	1887	250	570	500	1250	1	1	50051252	948	27.45	0.58	12	0.02	69.00	3242.00	2650	20231109	-28.53	1500	20231026	26.27	2510	-24.54	20240617	1703	11.22	20240416	2650	-28.53	20231109	1500	26.27	20231026	1.08	N	013520	500	250 억		1013003	N	N	1	N	00	N
64	20241022	090311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1896	-9	5	-0.47	900600	475	1.12	1896	1896	1896	2475	1334	1905	1896.00	2.02	0	150	1936	1920	1895	1879	1854	1928	1887	250	570	500	1250	1	1	50051252	949	27.48	0.58	12	0.00	69.00	3242.00	2650	20231109	-28.45	1500	20231026	26.40	2510	-24.46	20240617	1703	11.33	20240416	2650	-28.45	20231109	1500	26.40	20231026	1.08	N	013520	500	250 억		1013003	N	N	1	N	00	N
65	20241021	160308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1905	11	2	0.58	79653598	42292	52.81	1891	1911	1870	2460	1326	1894	1883.42	2.01	0	3968	1928	1911	1893	1876	1858	1902	1867	250	566	500	1250	1	1	50051252	953	27.61	0.59	12	0.08	69.00	3242.00	2650	20231109	-28.11	1500	20231026	27.00	2510	-24.10	20240617	1703	11.86	20240416	2650	-28.11	20231109	1500	27.00	20231026	1.09	N	013520	500	250 억		1008148	N	N	1	N	00	N
66	20241021	150310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1903	9	2	0.48	78513806	41693	52.06	1891	1911	1870	2460	1326	1894	1883.14	2.01	0	4231	1928	1911	1893	1876	1858	1902	1867	250	566	500	1250	1	1	50051252	952	27.58	0.59	12	0.08	69.00	3242.00	2650	20231109	-28.19	1500	20231026	26.87	2510	-24.18	20240617	1703	11.74	20240416	2650	-28.19	20231109	1500	26.87	20231026	1.09	N	013520	500	250 억		1008148	N	N	2	N	00	N
67	20241021	140311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1905	11	2	0.58	74159178	39398	49.19	1891	1911	1870	2460	1326	1894	1882.31	2.01	0	4468	1928	1911	1893	1876	1858	1902	1867	250	566	500	1250	1	1	50051252	953	27.61	0.59	12	0.08	69.00	3242.00	2650	20231109	-28.11	1500	20231026	27.00	2510	-24.10	20240617	1703	11.86	20240416	2650	-28.11	20231109	1500	27.00	20231026	1.09	N	013520	500	250 억		1008148	N	N	2	N	00	N
68	20241021	130309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1905	11	2	0.58	70105658	37269	46.54	1891	1911	1870	2460	1326	1894	1881.07	2.01	0	4036	1928	1911	1893	1876	1858	1902	1867	250	566	500	1250	1	1	50051252	953	27.61	0.59	12	0.07	69.00	3242.00	2650	20231109	-28.11	1500	20231026	27.00	2510	-24.10	20240617	1703	11.86	20240416	2650	-28.11	20231109	1500	27.00	20231026	1.09	N	013520	500	250 억		1008148	N	N	2	N	00	N
69	20241021	120310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1907	13	2	0.69	69684410	37048	46.26	1891	1911	1870	2460	1326	1894	1880.92	2.01	0	4065	1928	1911	1893	1876	1858	1902	1867	250	566	500	1250	1	1	50051252	954	27.64	0.59	12	0.07	69.00	3242.00	2650	20231109	-28.04	1500	20231026	27.13	2510	-24.02	20240617	1703	11.98	20240416	2650	-28.04	20231109	1500	27.13	20231026	1.09	N	013520	500	250 억		1008148	N	N	2	N	00	N
70	20241021	110308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1910	16	2	0.84	67189067	35738	44.62	1891	1911	1870	2460	1326	1894	1880.05	2.01	0	3721	1928	1911	1893	1876	1858	1902	1867	250	566	500	1250	1	1	50051252	956	27.68	0.59	12	0.07	69.00	3242.00	2650	20231109	-27.92	1500	20231026	27.33	2510	-23.90	20240617	1703	12.16	20240416	2650	-27.92	20231109	1500	27.33	20231026	1.09	N	013520	500	250 억		1008148	N	N	2	N	00	N
71	20241021	100311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1886	-8	5	-0.42	45036823	24043	30.02	1891	1891	1870	2460	1326	1894	1873.18	2.01	0	5177	1928	1911	1893	1876	1858	1902	1867	250	566	500	1250	1	1	50051252	944	27.33	0.58	12	0.05	69.00	3242.00	2650	20231109	-28.83	1500	20231026	25.73	2510	-24.86	20240617	1703	10.75	20240416	2650	-28.83	20231109	1500	25.73	20231026	1.09	N	013520	500	250 억		1008148	N	N	2	N	00	N
72	20241021	090308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1884	-10	5	-0.53	945237	501	0.63	1891	1891	1884	2460	1326	1894	1886.70	2.01	0	-380	1928	1911	1893	1876	1858	1902	1867	250	566	500	1250	1	1	50051252	943	27.30	0.58	12	0.00	69.00	3242.00	2650	20231109	-28.91	1500	20231026	25.60	2510	-24.94	20240617	1703	10.63	20240416	2650	-28.91	20231109	1500	25.60	20231026	1.09	N	013520	500	250 억		1008148	N	N	2	N	00	N
73	20241018	160308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1894	2	2	0.11	151229609	80082	468.59	1910	1910	1875	2455	1325	1892	1888.43	2.00	0	2072	1941	1916	1904	1879	1867	1910	1873	250	563	500	1240	1	1	50051252	948	27.45	0.58	12	0.16	69.00	3242.00	2650	20231109	-28.53	1500	20231026	26.27	2510	-24.54	20240617	1703	11.22	20240416	2650	-28.53	20231109	1500	26.27	20231026	1.07	N	013520	500	250 억		1003104	N	N	2	N	00	N
74	20241018	150313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1885	-7	5	-0.37	142058798	75204	440.05	1910	1910	1875	2455	1325	1892	1888.98	2.00	0	2506	1941	1916	1904	1879	1867	1910	1873	250	563	500	1240	1	1	50051252	943	27.32	0.58	12	0.15	69.00	3242.00	2650	20231109	-28.87	1500	20231026	25.67	2510	-24.90	20240617	1703	10.69	20240416	2650	-28.87	20231109	1500	25.67	20231026	1.07	N	013520	500	250 억		1003104	N	N	350	N	00	N
75	20241018	140319	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1891	-1	5	-0.05	91354367	48253	282.35	1910	1910	1881	2455	1325	1892	1893.24	2.00	0	105	1941	1916	1904	1879	1867	1910	1873	250	563	500	1240	1	1	50051252	946	27.41	0.58	12	0.10	69.00	3242.00	2650	20231109	-28.64	1500	20231026	26.07	2510	-24.66	20240617	1703	11.04	20240416	2650	-28.64	20231109	1500	26.07	20231026	1.07	N	013520	500	250 억		1003104	N	N	350	N	00	N
76	20241018	130309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1900	8	2	0.42	83185804	43932	257.06	1910	1910	1881	2455	1325	1892	1893.52	2.00	0	-305	1941	1916	1904	1879	1867	1910	1873	250	563	500	1240	1	1	50051252	951	27.54	0.59	12	0.09	69.00	3242.00	2650	20231109	-28.30	1500	20231026	26.67	2510	-24.30	20240617	1703	11.57	20240416	2650	-28.30	20231109	1500	26.67	20231026	1.07	N	013520	500	250 억		1003104	N	N	350	N	00	N
77	20241018	120315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1900	8	2	0.42	80074368	42293	247.47	1910	1910	1881	2455	1325	1892	1893.33	2.00	0	-1190	1941	1916	1904	1879	1867	1910	1873	250	563	500	1240	1	1	50051252	951	27.54	0.59	12	0.08	69.00	3242.00	2650	20231109	-28.30	1500	20231026	26.67	2510	-24.30	20240617	1703	11.57	20240416	2650	-28.30	20231109	1500	26.67	20231026	1.07	N	013520	500	250 억		1003104	N	N	350	N	00	N
78	20241018	110312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1898	6	2	0.32	66150910	34962	204.58	1910	1910	1881	2455	1325	1892	1892.08	2.00	0	-1628	1941	1916	1904	1879	1867	1910	1873	250	563	500	1240	1	1	50051252	950	27.51	0.59	12	0.07	69.00	3242.00	2650	20231109	-28.38	1500	20231026	26.53	2510	-24.38	20240617	1703	11.45	20240416	2650	-28.38	20231109	1500	26.53	20231026	1.07	N	013520	500	250 억		1003104	N	N	350	N	00	N
79	20241018	100309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1882	-10	5	-0.53	29948120	15836	92.66	1910	1910	1882	2455	1325	1892	1891.14	2.00	0	-473	1941	1916	1904	1879	1867	1910	1873	250	563	500	1240	1	1	50051252	942	27.28	0.58	12	0.03	69.00	3242.00	2650	20231109	-28.98	1500	20231026	25.47	2510	-25.02	20240617	1703	10.51	20240416	2650	-28.98	20231109	1500	25.47	20231026	1.07	N	013520	500	250 억		1003104	N	N	350	N	00	N
80	20241018	090310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1892	0	3	0.00	1173410	620	3.63	1910	1910	1892	2455	1325	1892	1892.71	2.00	0	181	1941	1916	1904	1879	1867	1910	1873	250	563	500	1240	1	1	50051252	947	27.42	0.58	12	0.00	69.00	3242.00	2650	20231109	-28.60	1500	20231026	26.13	2510	-24.62	20240617	1703	11.10	20240416	2650	-28.60	20231109	1500	26.13	20231026	1.07	N	013520	500	250 억		1003104	N	N	350	N	00	N
81	20241017	160308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1892	-36	5	-1.87	32295853	16909	12.66	1920	1929	1892	2505	1350	1928	1909.97	2.00	0	1142	1970	1949	1917	1896	1864	1959	1906	250	577	500	1270	1	1	50051252	947	27.42	0.58	12	0.03	69.00	3242.00	2650	20231109	-28.60	1500	20231026	26.13	2510	-24.62	20240617	1703	11.10	20240416	2650	-28.60	20231109	1500	26.13	20231026	1.07	N	013520	500	250 억		1001886	N	N	350	N	00	N
82	20241017	150309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1920	-8	5	-0.41	27997212	14644	10.97	1920	1929	1898	2505	1350	1928	1911.85	2.00	0	693	1970	1949	1917	1896	1864	1959	1906	250	577	500	1270	1	1	50051252	961	27.83	0.59	12	0.03	69.00	3242.00	2650	20231109	-27.55	1500	20231026	28.00	2510	-23.51	20240617	1703	12.74	20240416	2650	-27.55	20231109	1500	28.00	20231026	1.07	N	013520	500	250 억		1001886	N	N	4	N	00	N
83	20241017	140309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1914	-14	5	-0.73	16761146	8748	6.55	1920	1929	1912	2505	1350	1928	1915.99	2.00	0	726	1970	1949	1917	1896	1864	1959	1906	250	577	500	1270	1	1	50051252	958	27.74	0.59	12	0.02	69.00	3242.00	2650	20231109	-27.77	1500	20231026	27.60	2510	-23.75	20240617	1703	12.39	20240416	2650	-27.77	20231109	1500	27.60	20231026	1.07	N	013520	500	250 억		1001886	N	N	4	N	00	N
84	20241017	130309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1924	-4	5	-0.21	16148348	8428	6.31	1920	1929	1912	2505	1350	1928	1916.03	2.00	0	443	1970	1949	1917	1896	1864	1959	1906	250	577	500	1270	1	1	50051252	963	27.88	0.59	12	0.02	69.00	3242.00	2650	20231109	-27.40	1500	20231026	28.27	2510	-23.35	20240617	1703	12.98	20240416	2650	-27.40	20231109	1500	28.27	20231026	1.07	N	013520	500	250 억		1001886	N	N	4	N	00	N
85	20241017	120310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1924	-4	5	-0.21	16038896	8371	6.27	1920	1929	1912	2505	1350	1928	1916.00	2.00	0	438	1970	1949	1917	1896	1864	1959	1906	250	577	500	1270	1	1	50051252	963	27.88	0.59	12	0.02	69.00	3242.00	2650	20231109	-27.40	1500	20231026	28.27	2510	-23.35	20240617	1703	12.98	20240416	2650	-27.40	20231109	1500	28.27	20231026	1.07	N	013520	500	250 억		1001886	N	N	4	N	00	N
86	20241017	110310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1924	-4	5	-0.21	15592603	8138	6.09	1920	1929	1912	2505	1350	1928	1916.02	2.00	0	365	1970	1949	1917	1896	1864	1959	1906	250	577	500	1270	1	1	50051252	963	27.88	0.59	12	0.02	69.00	3242.00	2650	20231109	-27.40	1500	20231026	28.27	2510	-23.35	20240617	1703	12.98	20240416	2650	-27.40	20231109	1500	28.27	20231026	1.07	N	013520	500	250 억		1001886	N	N	4	N	00	N
87	20241017	100310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1928	0	3	0.00	11271023	5888	4.41	1920	1929	1913	2505	1350	1928	1914.22	2.00	0	157	1970	1949	1917	1896	1864	1959	1906	250	577	500	1270	1	1	50051252	965	27.94	0.59	12	0.01	69.00	3242.00	2650	20231109	-27.25	1500	20231026	28.53	2510	-23.19	20240617	1703	13.21	20240416	2650	-27.25	20231109	1500	28.53	20231026	1.07	N	013520	500	250 억		1001886	N	N	4	N	00	N
88	20241017	090308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1929	1	2	0.05	238129	124	0.09	1920	1929	1920	2505	1350	1928	1920.08	2.00	0	-17	1970	1949	1917	1896	1864	1959	1906	250	577	500	1270	1	1	50051252	965	27.96	0.60	12	0.00	69.00	3242.00	2650	20231109	-27.21	1500	20231026	28.60	2510	-23.15	20240617	1703	13.27	20240416	2650	-27.21	20231109	1500	28.60	20231026	1.07	N	013520	500	250 억		1001886	N	N	4	N	00	N
89	20241016	160307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1928	36	2	1.90	254487221	133543	248.47	1892	1938	1885	2455	1325	1892	1905.67	1.94	0	17957	1930	1911	1901	1882	1872	1906	1877	250	563	500	1240	1	1	50051252	965	27.94	0.59	12	0.27	69.00	3242.00	2650	20231109	-27.25	1478	20231006	30.45	2510	-23.19	20240617	1703	13.21	20240416	2650	-27.25	20231109	1500	28.53	20231026	1.09	N	013520	500	250 억		972957	N	N	4	N	00	N
90	20241016	150309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1925	33	2	1.74	252752772	132643	246.79	1892	1938	1885	2455	1325	1892	1905.52	1.94	0	17718	1930	1911	1901	1882	1872	1906	1877	250	563	500	1240	1	1	50051252	963	27.90	0.59	12	0.27	69.00	3242.00	2650	20231109	-27.36	1478	20231006	30.24	2510	-23.31	20240617	1703	13.04	20240416	2650	-27.36	20231109	1500	28.33	20231026	1.09	N	013520	500	250 억		972957	N	N	32	N	00	N
91	20241016	140309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1905	13	2	0.69	143058072	75303	140.11	1892	1914	1885	2455	1325	1892	1899.78	1.94	0	8910	1930	1911	1901	1882	1872	1906	1877	250	563	500	1240	1	1	50051252	953	27.61	0.59	12	0.15	69.00	3242.00	2650	20231109	-28.11	1478	20231006	28.89	2510	-24.10	20240617	1703	11.86	20240416	2650	-28.11	20231109	1500	27.00	20231026	1.09	N	013520	500	250 억		972957	N	N	32	N	00	N
92	20241016	130308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1910	18	2	0.95	127591567	67197	125.02	1892	1914	1885	2455	1325	1892	1898.78	1.94	0	7836	1930	1911	1901	1882	1872	1906	1877	250	563	500	1240	1	1	50051252	956	27.68	0.59	12	0.13	69.00	3242.00	2650	20231109	-27.92	1478	20231006	29.23	2510	-23.90	20240617	1703	12.16	20240416	2650	-27.92	20231109	1500	27.33	20231026	1.09	N	013520	500	250 억		972957	N	N	32	N	00	N
93	20241016	120308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1893	1	2	0.05	110339173	58107	108.11	1892	1914	1885	2455	1325	1892	1898.91	1.94	0	7134	1930	1911	1901	1882	1872	1906	1877	250	563	500	1240	1	1	50051252	947	27.43	0.58	12	0.12	69.00	3242.00	2650	20231109	-28.57	1478	20231006	28.08	2510	-24.58	20240617	1703	11.16	20240416	2650	-28.57	20231109	1500	26.20	20231026	1.09	N	013520	500	250 억		972957	N	N	32	N	00	N
94	20241016	110308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1900	8	2	0.42	17434043	9190	17.10	1892	1914	1885	2455	1325	1892	1897.12	1.94	0	91	1930	1911	1901	1882	1872	1906	1877	250	563	500	1240	1	1	50051252	951	27.54	0.59	12	0.02	69.00	3242.00	2650	20231109	-28.30	1478	20231006	28.55	2510	-24.30	20240617	1703	11.57	20240416	2650	-28.30	20231109	1500	26.67	20231026	1.09	N	013520	500	250 억		972957	N	N	32	N	00	N
95	20241016	100307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1903	11	2	0.58	5015127	2653	4.94	1892	1914	1885	2455	1325	1892	1890.30	1.94	0	-560	1930	1911	1901	1882	1872	1906	1877	250	563	500	1240	1	1	50051252	952	27.58	0.59	12	0.01	69.00	3242.00	2650	20231109	-28.19	1478	20231006	28.76	2510	-24.18	20240617	1703	11.74	20240416	2650	-28.19	20231109	1500	26.87	20231026	1.09	N	013520	500	250 억		972957	N	N	32	N	00	N
96	20241016	090308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1887	-5	5	-0.26	1162549	615	1.14	1892	1892	1887	2455	1325	1892	1890.00	1.94	0	-345	1930	1911	1901	1882	1872	1906	1877	250	563	500	1240	1	1	50051252	944	27.35	0.58	12	0.00	69.00	3242.00	2650	20231109	-28.79	1478	20231006	27.67	2510	-24.82	20240617	1703	10.80	20240416	2650	-28.79	20231109	1500	25.80	20231026	1.09	N	013520	500	250 억		972957	N	N	32	N	00	N
97	20241015	160306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1892	-27	5	-1.41	102039414	53745	37.61	1920	1920	1891	2490	1344	1919	1898.58	1.94	0	7747	1975	1947	1916	1888	1857	1931	1872	250	571	500	1260	1	1	50051252	947	27.42	0.58	12	0.11	69.00	3242.00	2650	20231109	-28.60	1478	20231006	28.01	2510	-24.62	20240617	1703	11.10	20240416	2650	-28.60	20231109	1500	26.13	20231026	1.04	N	013520	500	250 억		972184	N	N	32	N	00	N
98	20241015	150308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1900	-19	5	-0.99	66556007	35009	24.50	1920	1920	1896	2490	1344	1919	1901.11	1.94	0	6842	1975	1947	1916	1888	1857	1931	1872	250	571	500	1260	1	1	50051252	951	27.54	0.59	12	0.07	69.00	3242.00	2650	20231109	-28.30	1478	20231006	28.55	2510	-24.30	20240617	1703	11.57	20240416	2650	-28.30	20231109	1500	26.67	20231026	1.04	N	013520	500	250 억		972184	N	N	16	N	00	N
99	20241015	140308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1900	-19	5	-0.99	52014375	27350	19.14	1920	1920	1896	2490	1344	1919	1901.81	1.94	0	5083	1975	1947	1916	1888	1857	1931	1872	250	571	500	1260	1	1	50051252	951	27.54	0.59	12	0.05	69.00	3242.00	2650	20231109	-28.30	1478	20231006	28.55	2510	-24.30	20240617	1703	11.57	20240416	2650	-28.30	20231109	1500	26.67	20231026	1.04	N	013520	500	250 억		972184	N	N	16	N	00	N
100	20241015	130308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1902	-17	5	-0.89	33641914	17688	12.38	1920	1920	1896	2490	1344	1919	1901.96	1.94	0	2684	1975	1947	1916	1888	1857	1931	1872	250	571	500	1260	1	1	50051252	952	27.57	0.59	12	0.04	69.00	3242.00	2650	20231109	-28.23	1478	20231006	28.69	2510	-24.22	20240617	1703	11.69	20240416	2650	-28.23	20231109	1500	26.80	20231026	1.04	N	013520	500	250 억		972184	N	N	16	N	00	N
101	20241015	120307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1903	-16	5	-0.83	20670839	10868	7.61	1920	1920	1896	2490	1344	1919	1901.99	1.94	0	386	1975	1947	1916	1888	1857	1931	1872	250	571	500	1260	1	1	50051252	952	27.58	0.59	12	0.02	69.00	3242.00	2650	20231109	-28.19	1478	20231006	28.76	2510	-24.18	20240617	1703	11.74	20240416	2650	-28.19	20231109	1500	26.87	20231026	1.04	N	013520	500	250 억		972184	N	N	16	N	00	N
102	20241015	110309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1903	-16	5	-0.83	14654646	7705	5.39	1920	1920	1896	2490	1344	1919	1901.97	1.94	0	-688	1975	1947	1916	1888	1857	1931	1872	250	571	500	1260	1	1	50051252	952	27.58	0.59	12	0.02	69.00	3242.00	2650	20231109	-28.19	1478	20231006	28.76	2510	-24.18	20240617	1703	11.74	20240416	2650	-28.19	20231109	1500	26.87	20231026	1.04	N	013520	500	250 억		972184	N	N	16	N	00	N
103	20241015	100308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1908	-11	5	-0.57	1042824	546	0.38	1920	1920	1896	2490	1344	1919	1909.93	1.94	0	24	1975	1947	1916	1888	1857	1931	1872	250	571	500	1260	1	1	50051252	955	27.65	0.59	12	0.00	69.00	3242.00	2650	20231109	-28.00	1478	20231006	29.09	2510	-23.98	20240617	1703	12.04	20240416	2650	-28.00	20231109	1500	27.20	20231026	1.04	N	013520	500	250 억		972184	N	N	16	N	00	N
104	20241015	090306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1896	-23	5	-1.20	104360	55	0.04	1920	1920	1896	2490	1344	1919	1897.45	1.94	0	0	1975	1947	1916	1888	1857	1931	1872	250	571	500	1260	1	1	50051252	949	27.48	0.58	12	0.00	69.00	3242.00	2650	20231109	-28.45	1478	20231006	28.28	2510	-24.46	20240617	1703	11.33	20240416	2650	-28.45	20231109	1500	26.40	20231026	1.04	N	013520	500	250 억		972184	N	N	16	N	00	N
105	20241014	160301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1919	-18	5	-0.93	271019239	142893	265.86	1937	1944	1885	2515	1356	1937	1896.66	1.98	0	-9732	1957	1947	1927	1917	1897	1952	1922	250	578	500	1270	1	1	50051252	960	27.81	0.59	12	0.29	69.00	3242.00	2650	20231109	-27.58	1478	20231006	29.84	2510	-23.55	20240617	1703	12.68	20240416	2650	-27.58	20231109	1500	27.93	20231026	1.01	N	013520	500	250 억		989503	N	N	16	N	00	N
106	20241014	150303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1919	-18	5	-0.93	262978787	138703	258.07	1937	1944	1885	2515	1356	1937	1895.98	1.98	0	-10550	1957	1947	1927	1917	1897	1952	1922	250	578	500	1270	1	1	50051252	960	27.81	0.59	12	0.28	69.00	3242.00	2650	20231109	-27.58	1478	20231006	29.84	2510	-23.55	20240617	1703	12.68	20240416	2650	-27.58	20231109	1500	27.93	20231026	1.01	N	013520	500	250 억		989503	N	N	0	N	00	N
107	20241014	140304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1902	-35	5	-1.81	248497493	131142	244.00	1937	1944	1885	2515	1356	1937	1894.87	1.98	0	-11121	1957	1947	1927	1917	1897	1952	1922	250	578	500	1270	1	1	50051252	952	27.57	0.59	12	0.26	69.00	3242.00	2650	20231109	-28.23	1478	20231006	28.69	2510	-24.22	20240617	1703	11.69	20240416	2650	-28.23	20231109	1500	26.80	20231026	1.01	N	013520	500	250 억		989503	N	N	0	N	00	N
108	20241014	130304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1903	-34	5	-1.76	231028285	121913	226.83	1937	1944	1885	2515	1356	1937	1895.03	1.98	0	-11997	1957	1947	1927	1917	1897	1952	1922	250	578	500	1270	1	1	50051252	952	27.58	0.59	12	0.24	69.00	3242.00	2650	20231109	-28.19	1478	20231006	28.76	2510	-24.18	20240617	1703	11.74	20240416	2650	-28.19	20231109	1500	26.87	20231026	1.01	N	013520	500	250 억		989503	N	N	0	N	00	N
109	20241014	120259	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1897	-40	5	-2.07	227511859	120066	223.39	1937	1944	1885	2515	1356	1937	1894.89	1.98	0	-12938	1957	1947	1927	1917	1897	1952	1922	250	578	500	1270	1	1	50051252	949	27.49	0.59	12	0.24	69.00	3242.00	2650	20231109	-28.42	1478	20231006	28.35	2510	-24.42	20240617	1703	11.39	20240416	2650	-28.42	20231109	1500	26.47	20231026	1.01	N	013520	500	250 억		989503	N	N	0	N	00	N
110	20241014	110302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1890	-47	5	-2.43	137483722	72355	134.62	1937	1944	1885	2515	1356	1937	1900.13	1.98	0	-6487	1957	1947	1927	1917	1897	1952	1922	250	578	500	1270	1	1	50051252	946	27.39	0.58	12	0.14	69.00	3242.00	2650	20231109	-28.68	1478	20231006	27.88	2510	-24.70	20240617	1703	10.98	20240416	2650	-28.68	20231109	1500	26.00	20231026	1.01	N	013520	500	250 억		989503	N	N	0	N	00	N
111	20241014	100302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1920	-17	5	-0.88	9427732	4880	9.08	1937	1944	1920	2515	1356	1937	1931.91	1.98	0	271	1957	1947	1927	1917	1897	1952	1922	250	578	500	1270	1	1	50051252	961	27.83	0.59	12	0.01	69.00	3242.00	2650	20231109	-27.55	1478	20231006	29.91	2510	-23.51	20240617	1703	12.74	20240416	2650	-27.55	20231109	1500	28.00	20231026	1.01	N	013520	500	250 억		989503	N	N	0	N	00	N
112	20241014	090304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1936	-1	5	-0.05	2983513	1540	2.87	1937	1939	1936	2515	1356	1937	1937.35	1.98	0	228	1957	1947	1927	1917	1897	1952	1922	250	578	500	1270	1	1	50051252	969	28.06	0.60	12	0.00	69.00	3242.00	2650	20231109	-26.94	1478	20231006	30.99	2510	-22.87	20240617	1703	13.68	20240416	2650	-26.94	20231109	1500	29.07	20231026	1.01	N	013520	500	250 억		989503	N	N	0	N	00	N
113	20241011	160257	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1937	19	2	0.99	103397553	53707	94.43	1908	1937	1907	2490	1343	1918	1925.22	1.97	0	6833	1966	1942	1902	1878	1838	1954	1890	250	572	500	1260	1	1	50051252	969	28.07	0.60	12	0.11	69.00	3242.00	2650	20231109	-26.91	1478	20231006	31.06	2510	-22.83	20240617	1703	13.74	20240416	2650	-26.91	20231109	1500	29.13	20231026	1.03	N	013520	500	250 억		984447	N	N	0	N	00	N
114	20241011	150301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1937	19	2	0.99	94580229	49152	86.42	1908	1937	1907	2490	1343	1918	1924.24	1.97	0	6566	1966	1942	1902	1878	1838	1954	1890	250	572	500	1260	1	1	50051252	969	28.07	0.60	12	0.10	69.00	3242.00	2650	20231109	-26.91	1478	20231006	31.06	2510	-22.83	20240617	1703	13.74	20240416	2650	-26.91	20231109	1500	29.13	20231026	1.03	N	013520	500	250 억		984447	N	N	0	N	00	N
115	20241011	140302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1930	12	2	0.63	79914816	41560	73.08	1908	1933	1907	2490	1343	1918	1922.88	1.97	0	6032	1966	1942	1902	1878	1838	1954	1890	250	572	500	1260	1	1	50051252	966	27.97	0.60	12	0.08	69.00	3242.00	2650	20231109	-27.17	1478	20231006	30.58	2510	-23.11	20240617	1703	13.33	20240416	2650	-27.17	20231109	1500	28.67	20231026	1.03	N	013520	500	250 억		984447	N	N	0	N	00	N
116	20241011	130302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1933	15	2	0.78	65508847	34094	59.95	1908	1933	1907	2490	1343	1918	1921.42	1.97	0	5556	1966	1942	1902	1878	1838	1954	1890	250	572	500	1260	1	1	50051252	967	28.01	0.60	12	0.07	69.00	3242.00	2650	20231109	-27.06	1478	20231006	30.78	2510	-22.99	20240617	1703	13.51	20240416	2650	-27.06	20231109	1500	28.87	20231026	1.03	N	013520	500	250 억		984447	N	N	0	N	00	N
117	20241011	120302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1925	7	2	0.36	47404361	24691	43.41	1908	1925	1907	2490	1343	1918	1919.90	1.97	0	-684	1966	1942	1902	1878	1838	1954	1890	250	572	500	1260	1	1	50051252	963	27.90	0.59	12	0.05	69.00	3242.00	2650	20231109	-27.36	1478	20231006	30.24	2510	-23.31	20240617	1703	13.04	20240416	2650	-27.36	20231109	1500	28.33	20231026	1.03	N	013520	500	250 억		984447	N	N	0	N	00	N
118	20241011	110302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1922	4	2	0.21	29065214	15151	26.64	1908	1923	1907	2490	1343	1918	1918.37	1.97	0	-1421	1966	1942	1902	1878	1838	1954	1890	250	572	500	1260	1	1	50051252	962	27.86	0.59	12	0.03	69.00	3242.00	2650	20231109	-27.47	1478	20231006	30.04	2510	-23.43	20240617	1703	12.86	20240416	2650	-27.47	20231109	1500	28.13	20231026	1.03	N	013520	500	250 억		984447	N	N	0	N	00	N
119	20241011	100307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1922	4	2	0.21	8804436	4590	8.07	1908	1923	1907	2490	1343	1918	1918.18	1.97	0	-1393	1966	1942	1902	1878	1838	1954	1890	250	572	500	1260	1	1	50051252	962	27.86	0.59	12	0.01	69.00	3242.00	2650	20231109	-27.47	1478	20231006	30.04	2510	-23.43	20240617	1703	12.86	20240416	2650	-27.47	20231109	1500	28.13	20231026	1.03	N	013520	500	250 억		984447	N	N	0	N	00	N
120	20241011	090302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1908	-10	5	-0.52	358744	188	0.33	1908	1918	1908	2490	1343	1918	1908.21	1.97	0	-86	1966	1942	1902	1878	1838	1954	1890	250	572	500	1260	1	1	50051252	955	27.65	0.59	12	0.00	69.00	3242.00	2650	20231109	-28.00	1478	20231006	29.09	2510	-23.98	20240617	1703	12.04	20240416	2650	-28.00	20231109	1500	27.20	20231026	1.03	N	013520	500	250 억		984447	N	N	0	N	00	N
121	20241010	160307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1918	28	2	1.48	108487174	56867	74.85	1887	1926	1862	2455	1323	1890	1907.57	1.95	0	15067	1948	1918	1904	1874	1860	1912	1868	250	565	500	1240	1	1	50051252	960	27.80	0.59	12	0.11	69.00	3242.00	2650	20231109	-27.62	1478	20231006	29.77	2510	-23.59	20240617	1703	12.62	20240416	2650	-27.62	20231109	1500	27.87	20231026	1.00	N	013520	500	250 억		975973	N	N	0	N	00	N
122	20241010	150312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1915	25	2	1.32	100179779	52533	69.14	1887	1926	1862	2455	1323	1890	1906.99	1.95	0	14513	1948	1918	1904	1874	1860	1912	1868	250	565	500	1240	1	1	50051252	958	27.75	0.59	12	0.10	69.00	3242.00	2650	20231109	-27.74	1478	20231006	29.57	2510	-23.71	20240617	1703	12.45	20240416	2650	-27.74	20231109	1500	27.67	20231026	1.00	N	013520	500	250 억		975973	N	N	0	N	00	N
123	20241010	140309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1921	31	2	1.64	93349503	48963	64.45	1887	1926	1862	2455	1323	1890	1906.53	1.95	0	12067	1948	1918	1904	1874	1860	1912	1868	250	565	500	1240	1	1	50051252	961	27.84	0.59	12	0.10	69.00	3242.00	2650	20231109	-27.51	1478	20231006	29.97	2510	-23.47	20240617	1703	12.80	20240416	2650	-27.51	20231109	1500	28.07	20231026	1.00	N	013520	500	250 억		975973	N	N	0	N	00	N
124	20241010	130308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1917	27	2	1.43	81103209	42575	56.04	1887	1926	1862	2455	1323	1890	1904.95	1.95	0	9316	1948	1918	1904	1874	1860	1912	1868	250	565	500	1240	1	1	50051252	959	27.78	0.59	12	0.09	69.00	3242.00	2650	20231109	-27.66	1478	20231006	29.70	2510	-23.63	20240617	1703	12.57	20240416	2650	-27.66	20231109	1500	27.80	20231026	1.00	N	013520	500	250 억		975973	N	N	0	N	00	N
125	20241010	120308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1915	25	2	1.32	71699804	37681	49.60	1887	1915	1862	2455	1323	1890	1902.81	1.95	0	6854	1948	1918	1904	1874	1860	1912	1868	250	565	500	1240	1	1	50051252	958	27.75	0.59	12	0.08	69.00	3242.00	2650	20231109	-27.74	1478	20231006	29.57	2510	-23.71	20240617	1703	12.45	20240416	2650	-27.74	20231109	1500	27.67	20231026	1.00	N	013520	500	250 억		975973	N	N	0	N	00	N
126	20241010	110307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1899	9	2	0.48	41351397	21778	28.66	1887	1913	1862	2455	1323	1890	1898.77	1.95	0	2446	1948	1918	1904	1874	1860	1912	1868	250	565	500	1240	1	1	50051252	950	27.52	0.59	12	0.04	69.00	3242.00	2650	20231109	-28.34	1478	20231006	28.48	2510	-24.34	20240617	1703	11.51	20240416	2650	-28.34	20231109	1500	26.60	20231026	1.00	N	013520	500	250 억		975973	N	N	0	N	00	N
127	20241010	100308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1901	11	2	0.58	10676797	5647	7.43	1887	1913	1862	2455	1323	1890	1890.70	1.95	0	-27	1948	1918	1904	1874	1860	1912	1868	250	565	500	1240	1	1	50051252	951	27.55	0.59	12	0.01	69.00	3242.00	2650	20231109	-28.26	1478	20231006	28.62	2510	-24.26	20240617	1703	11.63	20240416	2650	-28.26	20231109	1500	26.73	20231026	1.00	N	013520	500	250 억		975973	N	N	0	N	00	N
128	20241010	090307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1887	-3	5	-0.16	2495719	1332	1.75	1887	1887	1862	2455	1323	1890	1873.65	1.95	0	36	1948	1918	1904	1874	1860	1912	1868	250	565	500	1240	1	1	50051252	944	27.35	0.58	12	0.00	69.00	3242.00	2650	20231109	-28.79	1478	20231006	27.67	2510	-24.82	20240617	1703	10.80	20240416	2650	-28.79	20231109	1500	25.80	20231026	1.00	N	013520	500	250 억		975973	N	N	0	N	00	N
129	20241008	160307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1890	-44	5	-2.28	144776885	75968	116.73	1934	1934	1890	2510	1354	1934	1905.76	1.93	0	-23411	1958	1946	1922	1910	1886	1952	1916	250	576	500	1270	1	1	50051252	946	27.39	0.58	12	0.15	69.00	3242.00	2650	20231109	-28.68	1478	20231006	27.88	2510	-24.70	20240617	1703	10.98	20240416	2650	-28.68	20231109	1500	26.00	20231026	1.00	N	013520	500	250 억		965125	N	N	2	N	00	N
130	20241008	150309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1898	-36	5	-1.86	103467541	54159	83.22	1934	1934	1898	2510	1354	1934	1910.44	1.93	0	-15106	1958	1946	1922	1910	1886	1952	1916	250	576	500	1270	1	1	50051252	950	27.51	0.59	12	0.11	69.00	3242.00	2650	20231109	-28.38	1478	20231006	28.42	2510	-24.38	20240617	1703	11.45	20240416	2650	-28.38	20231109	1500	26.53	20231026	1.00	N	013520	500	250 억		965125	N	N	2	N	00	N
131	20241008	140309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1933	-1	5	-0.05	26852333	13980	21.48	1934	1934	1914	2510	1354	1934	1920.77	1.93	0	2805	1958	1946	1922	1910	1886	1952	1916	250	576	500	1270	1	1	50051252	967	28.01	0.60	12	0.03	69.00	3242.00	2650	20231109	-27.06	1478	20231006	30.78	2510	-22.99	20240617	1703	13.51	20240416	2650	-27.06	20231109	1500	28.87	20231026	1.00	N	013520	500	250 억		965125	N	N	2	N	00	N
132	20241008	130307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1927	-7	5	-0.36	21182604	11041	16.97	1934	1934	1914	2510	1354	1934	1918.54	1.93	0	2778	1958	1946	1922	1910	1886	1952	1916	250	576	500	1270	1	1	50051252	964	27.93	0.59	12	0.02	69.00	3242.00	2650	20231109	-27.28	1478	20231006	30.38	2510	-23.23	20240617	1703	13.15	20240416	2650	-27.28	20231109	1500	28.47	20231026	1.00	N	013520	500	250 억		965125	N	N	2	N	00	N
133	20241008	120307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1916	-18	5	-0.93	18956093	9879	15.18	1934	1934	1914	2510	1354	1934	1918.83	1.93	0	1737	1958	1946	1922	1910	1886	1952	1916	250	576	500	1270	1	1	50051252	959	27.77	0.59	12	0.02	69.00	3242.00	2650	20231109	-27.70	1478	20231006	29.63	2510	-23.67	20240617	1703	12.51	20240416	2650	-27.70	20231109	1500	27.73	20231026	1.00	N	013520	500	250 억		965125	N	N	2	N	00	N
134	20241008	110307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1928	-6	5	-0.31	13691301	7133	10.96	1934	1934	1914	2510	1354	1934	1919.43	1.93	0	371	1958	1946	1922	1910	1886	1952	1916	250	576	500	1270	1	1	50051252	965	27.94	0.59	12	0.01	69.00	3242.00	2650	20231109	-27.25	1478	20231006	30.45	2510	-23.19	20240617	1703	13.21	20240416	2650	-27.25	20231109	1500	28.53	20231026	1.00	N	013520	500	250 억		965125	N	N	2	N	00	N
135	20241008	100308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1920	-14	5	-0.72	6856590	3568	5.48	1934	1934	1914	2510	1354	1934	1921.69	1.93	0	-56	1958	1946	1922	1910	1886	1952	1916	250	576	500	1270	1	1	50051252	961	27.83	0.59	12	0.01	69.00	3242.00	2650	20231109	-27.55	1478	20231006	29.91	2510	-23.51	20240617	1703	12.74	20240416	2650	-27.55	20231109	1500	28.00	20231026	1.00	N	013520	500	250 억		965125	N	N	2	N	00	N
136	20241008	090307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1934	0	3	0.00	1934	1	0.00	1934	1934	1934	2510	1354	1934	1934.00	1.93	0	0	1958	1946	1922	1910	1886	1952	1916	250	576	500	1270	1	1	50051252	968	28.03	0.60	12	0.00	69.00	3242.00	2650	20231109	-27.02	1478	20231006	30.85	2510	-22.95	20240617	1703	13.56	20240416	2650	-27.02	20231109	1500	28.93	20231026	1.00	N	013520	500	250 억		965125	N	N	2	N	00	N
137	20241007	160306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1934	24	2	1.26	124712691	65076	173.95	1911	1934	1898	2480	1337	1910	1916.42	1.93	0	4836	1930	1919	1905	1894	1880	1913	1888	250	570	500	1260	1	1	50051252	968	28.03	0.60	12	0.13	69.00	3242.00	2650	20231109	-27.02	1478	20231006	30.85	2510	-22.95	20240617	1703	13.56	20240416	2650	-27.02	20231109	1500	28.93	20231026	1.00	N	013520	500	250 억		964203	N	N	2	N	00	N
138	20241007	150304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1920	10	2	0.52	111329805	58137	155.40	1911	1934	1898	2480	1337	1910	1914.96	1.93	0	4318	1930	1919	1905	1894	1880	1913	1888	250	570	500	1260	1	1	50051252	961	27.83	0.59	12	0.12	69.00	3242.00	2650	20231109	-27.55	1478	20231006	29.91	2510	-23.51	20240617	1703	12.74	20240416	2650	-27.55	20231109	1500	28.00	20231026	1.00	N	013520	500	250 억		964203	N	N	0	N	00	N
139	20241007	140320	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1927	17	2	0.89	92986806	48610	129.94	1911	1934	1898	2480	1337	1910	1912.92	1.93	0	523	1930	1919	1905	1894	1880	1913	1888	250	570	500	1260	1	1	50051252	964	27.93	0.59	12	0.10	69.00	3242.00	2650	20231109	-27.28	1478	20231006	30.38	2510	-23.23	20240617	1703	13.15	20240416	2650	-27.28	20231109	1500	28.47	20231026	1.00	N	013520	500	250 억		964203	N	N	0	N	00	N
140	20241007	130302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1925	15	2	0.79	90578279	47359	126.59	1911	1934	1898	2480	1337	1910	1912.59	1.93	0	-557	1930	1919	1905	1894	1880	1913	1888	250	570	500	1260	1	1	50051252	963	27.90	0.59	12	0.09	69.00	3242.00	2650	20231109	-27.36	1478	20231006	30.24	2510	-23.31	20240617	1703	13.04	20240416	2650	-27.36	20231109	1500	28.33	20231026	1.00	N	013520	500	250 억		964203	N	N	0	N	00	N
141	20241007	120329	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1929	19	2	0.99	78915672	41306	110.41	1911	1931	1898	2480	1337	1910	1910.51	1.93	0	-902	1930	1919	1905	1894	1880	1913	1888	250	570	500	1260	1	1	50051252	965	27.96	0.60	12	0.08	69.00	3242.00	2650	20231109	-27.21	1478	20231006	30.51	2510	-23.15	20240617	1703	13.27	20240416	2650	-27.21	20231109	1500	28.60	20231026	1.00	N	013520	500	250 억		964203	N	N	0	N	00	N
142	20241007	110301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1910	0	3	0.00	28092000	14744	39.41	1911	1920	1898	2480	1337	1910	1905.32	1.93	0	-2195	1930	1919	1905	1894	1880	1913	1888	250	570	500	1260	1	1	50051252	956	27.68	0.59	12	0.03	69.00	3242.00	2650	20231109	-27.92	1478	20231006	29.23	2510	-23.90	20240617	1703	12.16	20240416	2650	-27.92	20231109	1500	27.33	20231026	1.00	N	013520	500	250 억		964203	N	N	0	N	00	N
143	20241007	100258	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1913	3	2	0.16	10228690	5343	14.28	1911	1920	1899	2480	1337	1910	1914.41	1.93	0	-2514	1930	1919	1905	1894	1880	1913	1888	250	570	500	1260	1	1	50051252	957	27.72	0.59	12	0.01	69.00	3242.00	2650	20231109	-27.81	1478	20231006	29.43	2510	-23.78	20240617	1703	12.33	20240416	2650	-27.81	20231109	1500	27.53	20231026	1.00	N	013520	500	250 억		964203	N	N	0	N	00	N
144	20241007	090245	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1911	1	2	0.05	1682200	880	2.35	1911	1912	1911	2480	1337	1910	1911.59	1.93	0	-332	1930	1919	1905	1894	1880	1913	1888	250	570	500	1260	1	1	50051252	956	27.70	0.59	12	0.00	69.00	3242.00	2650	20231109	-27.89	1478	20231006	29.30	2510	-23.86	20240617	1703	12.21	20240416	2650	-27.89	20231109	1500	27.40	20231026	1.00	N	013520	500	250 억		964203	N	N	0	N	00	N
145	20241004	160252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1910	-2	5	-0.10	71064515	37406	62.89	1916	1916	1891	2485	1339	1912	1899.81	1.94	0	-2212	2000	1955	1889	1844	1778	1978	1867	250	573	500	1260	1	1	50051252	956	27.68	0.59	12	0.07	69.00	3242.00	2650	20231109	-27.92	1478	20231006	29.23	2510	-23.90	20240617	1703	12.16	20240416	2650	-27.92	20231109	1478	29.23	20231006	1.00	N	013520	500	250 억		970001	N	N	0	N	00	N
146	20241004	150252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1907	-5	5	-0.26	69404418	36536	61.43	1916	1916	1891	2485	1339	1912	1899.62	1.94	0	-1391	2000	1955	1889	1844	1778	1978	1867	250	573	500	1260	1	1	50051252	954	27.64	0.59	12	0.07	69.00	3242.00	2650	20231109	-28.04	1478	20231006	29.03	2510	-24.02	20240617	1703	11.98	20240416	2650	-28.04	20231109	1478	29.03	20231006	1.00	N	013520	500	250 억		970001	N	N	0	N	00	N
147	20241004	140253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1904	-8	5	-0.42	57931657	30501	51.28	1916	1916	1891	2485	1339	1912	1899.34	1.94	0	-4206	2000	1955	1889	1844	1778	1978	1867	250	573	500	1260	1	1	50051252	953	27.59	0.59	12	0.06	69.00	3242.00	2650	20231109	-28.15	1478	20231006	28.82	2510	-24.14	20240617	1703	11.80	20240416	2650	-28.15	20231109	1478	28.82	20231006	1.00	N	013520	500	250 억		970001	N	N	0	N	00	N
148	20241004	130252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1906	-6	5	-0.31	54001069	28432	47.81	1916	1916	1891	2485	1339	1912	1899.31	1.94	0	-4652	2000	1955	1889	1844	1778	1978	1867	250	573	500	1260	1	1	50051252	954	27.62	0.59	12	0.06	69.00	3242.00	2650	20231109	-28.08	1478	20231006	28.96	2510	-24.06	20240617	1703	11.92	20240416	2650	-28.08	20231109	1478	28.96	20231006	1.00	N	013520	500	250 억		970001	N	N	0	N	00	N
149	20241004	120252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1906	-6	5	-0.31	50289314	26477	44.52	1916	1916	1891	2485	1339	1912	1899.36	1.94	0	-4587	2000	1955	1889	1844	1778	1978	1867	250	573	500	1260	1	1	50051252	954	27.62	0.59	12	0.05	69.00	3242.00	2650	20231109	-28.08	1478	20231006	28.96	2510	-24.06	20240617	1703	11.92	20240416	2650	-28.08	20231109	1478	28.96	20231006	1.00	N	013520	500	250 억		970001	N	N	0	N	00	N
150	20241004	110252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1907	-5	5	-0.26	29767826	15649	26.31	1916	1916	1891	2485	1339	1912	1902.22	1.94	0	-3966	2000	1955	1889	1844	1778	1978	1867	250	573	500	1260	1	1	50051252	954	27.64	0.59	12	0.03	69.00	3242.00	2650	20231109	-28.04	1478	20231006	29.03	2510	-24.02	20240617	1703	11.98	20240416	2650	-28.04	20231109	1478	29.03	20231006	1.00	N	013520	500	250 억		970001	N	N	0	N	00	N
151	20241004	100252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1910	-2	5	-0.10	17194493	9019	15.16	1916	1916	1899	2485	1339	1912	1906.47	1.94	0	-3234	2000	1955	1889	1844	1778	1978	1867	250	573	500	1260	1	1	50051252	956	27.68	0.59	12	0.02	69.00	3242.00	2650	20231109	-27.92	1478	20231006	29.23	2510	-23.90	20240617	1703	12.16	20240416	2650	-27.92	20231109	1478	29.23	20231006	1.00	N	013520	500	250 억		970001	N	N	0	N	00	N
152	20241004	090250	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1912	0	3	0.00	7618469	3982	6.70	1916	1916	1912	2485	1339	1912	1913.23	1.94	0	-2612	2000	1955	1889	1844	1778	1978	1867	250	573	500	1260	1	1	50051252	957	27.71	0.59	12	0.01	69.00	3242.00	2650	20231109	-27.85	1478	20231006	29.36	2510	-23.82	20240617	1703	12.27	20240416	2650	-27.85	20231109	1478	29.36	20231006	1.00	N	013520	500	250 억		970001	N	N	0	N	00	N
153	20241002	160249	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1912	-3	5	-0.16	113388778	59473	330.77	1907	1934	1823	2485	1341	1915	1906.56	1.93	0	7814	1930	1922	1907	1899	1884	1926	1903	250	570	500	1260	1	1	50051252	957	27.71	0.59	12	0.12	69.00	3242.00	2650	20231109	-27.85	1478	20231006	29.36	2510	-23.82	20240617	1703	12.27	20240416	2650	-27.85	20231109	1478	29.36	20231006	1.04	N	013520	500	250 억		967464	N	N	1	N	00	N
154	20241002	150253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1900	-15	5	-0.78	110752514	58094	323.10	1907	1934	1823	2485	1341	1915	1906.44	1.93	0	8114	1930	1922	1907	1899	1884	1926	1903	250	570	500	1260	1	1	50051252	951	27.54	0.59	12	0.12	69.00	3242.00	2650	20231109	-28.30	1478	20231006	28.55	2510	-24.30	20240617	1703	11.57	20240416	2650	-28.30	20231109	1478	28.55	20231006	1.04	N	013520	500	250 억		967464	N	N	1	N	00	N
155	20241002	140252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1924	9	2	0.47	78236533	40951	227.76	1907	1934	1823	2485	1341	1915	1910.49	1.93	0	2375	1930	1922	1907	1899	1884	1926	1903	250	570	500	1260	1	1	50051252	963	27.88	0.59	12	0.08	69.00	3242.00	2650	20231109	-27.40	1478	20231006	30.18	2510	-23.35	20240617	1703	12.98	20240416	2650	-27.40	20231109	1478	30.18	20231006	1.04	N	013520	500	250 억		967464	N	N	1	N	00	N
156	20241002	130252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1934	19	2	0.99	40571249	21396	119.00	1907	1934	1823	2485	1341	1915	1896.21	1.93	0	319	1930	1922	1907	1899	1884	1926	1903	250	570	500	1260	1	1	50051252	968	28.03	0.60	12	0.04	69.00	3242.00	2650	20231109	-27.02	1478	20231006	30.85	2510	-22.95	20240617	1703	13.56	20240416	2650	-27.02	20231109	1478	30.85	20231006	1.04	N	013520	500	250 억		967464	N	N	1	N	00	N
157	20241002	120249	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1909	-6	5	-0.31	27387340	14546	80.90	1907	1915	1823	2485	1341	1915	1882.81	1.93	0	1945	1930	1922	1907	1899	1884	1926	1903	250	570	500	1260	1	1	50051252	955	27.67	0.59	12	0.03	69.00	3242.00	2650	20231109	-27.96	1478	20231006	29.16	2510	-23.94	20240617	1703	12.10	20240416	2650	-27.96	20231109	1478	29.16	20231006	1.04	N	013520	500	250 억		967464	N	N	1	N	00	N
158	20241002	110247	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1898	-17	5	-0.89	22676387	12075	67.16	1907	1907	1823	2485	1341	1915	1877.96	1.93	0	1651	1930	1922	1907	1899	1884	1926	1903	250	570	500	1260	1	1	50051252	950	27.51	0.59	12	0.02	69.00	3242.00	2650	20231109	-28.38	1478	20231006	28.42	2510	-24.38	20240617	1703	11.45	20240416	2650	-28.38	20231109	1478	28.42	20231006	1.04	N	013520	500	250 억		967464	N	N	1	N	00	N
159	20241002	100248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1884	-31	5	-1.62	12371887	6605	36.74	1907	1907	1823	2485	1341	1915	1873.11	1.93	0	46	1930	1922	1907	1899	1884	1926	1903	250	570	500	1260	1	1	50051252	943	27.30	0.58	12	0.01	69.00	3242.00	2650	20231109	-28.91	1478	20231006	27.47	2510	-24.94	20240617	1703	10.63	20240416	2650	-28.91	20231109	1478	27.47	20231006	1.04	N	013520	500	250 억		967464	N	N	1	N	00	N
160	20241002	090245	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1907	-8	5	-0.42	190700	100	0.56	1907	1907	1907	2485	1341	1915	1907.00	1.93	0	-15	1930	1922	1907	1899	1884	1926	1903	250	570	500	1260	1	1	50051252	954	27.64	0.59	12	0.00	69.00	3242.00	2650	20231109	-28.04	1478	20231006	29.03	2510	-24.02	20240617	1703	11.98	20240416	2650	-28.04	20231109	1478	29.03	20231006	1.04	N	013520	500	250 억		967464	N	N	1	N	00	N