KissMeData/075180/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160642	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3970	80	2	2.06	9313105	2395	129.60	3900	3970	3860	5050	2725	3890	3888.56	66.56	0	-16	3913	3901	3878	3866	3843	3907	3872	96	1160	500	2640	5	1	19200000	762	-12.81	0.33	12	0.01	-310.00	11978.00	5670	20221219	-29.98	3750	20231024	5.87	5230	-24.09	20230113	3750	5.87	20231024	5670	-29.98	20221219	3750	5.87	20231024	0.22	N	075180	500	96 억		12779973	N	N	0	N	00	N
3	20231031	150648	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3885	-5	5	-0.13	7819040	2015	109.04	3900	3900	3860	5050	2725	3890	3880.42	66.56	0	-16	3913	3901	3878	3866	3843	3907	3872	96	1160	500	2640	5	1	19200000	746	-12.53	0.32	12	0.01	-310.00	11978.00	5670	20221219	-31.48	3750	20231024	3.60	5230	-25.72	20230113	3750	3.60	20231024	5670	-31.48	20221219	3750	3.60	20231024	0.22	N	075180	500	96 억		12779973	N	N	0	N	00	N
4	20231031	140654	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3885	-5	5	-0.13	6411885	1653	89.45	3900	3900	3860	5050	2725	3890	3878.94	66.56	0	-4	3913	3901	3878	3866	3843	3907	3872	96	1160	500	2640	5	1	19200000	746	-12.53	0.32	12	0.01	-310.00	11978.00	5670	20221219	-31.48	3750	20231024	3.60	5230	-25.72	20230113	3750	3.60	20231024	5670	-31.48	20221219	3750	3.60	20231024	0.22	N	075180	500	96 억		12779973	N	N	0	N	00	N
5	20231031	130647	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3890	0	3	0.00	5085365	1311	70.94	3900	3900	3860	5050	2725	3890	3879.00	66.56	0	-4	3913	3901	3878	3866	3843	3907	3872	96	1160	500	2640	5	1	19200000	747	-12.55	0.32	12	0.01	-310.00	11978.00	5670	20221219	-31.39	3750	20231024	3.73	5230	-25.62	20230113	3750	3.73	20231024	5670	-31.39	20221219	3750	3.73	20231024	0.22	N	075180	500	96 억		12779973	N	N	0	N	00	N
6	20231031	120646	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3870	-20	5	-0.51	1905280	492	26.62	3900	3900	3860	5050	2725	3890	3872.52	66.56	0	-1	3913	3901	3878	3866	3843	3907	3872	96	1160	500	2640	5	1	19200000	743	-12.48	0.32	12	0.00	-310.00	11978.00	5670	20221219	-31.75	3750	20231024	3.20	5230	-26.00	20230113	3750	3.20	20231024	5670	-31.75	20221219	3750	3.20	20231024	0.22	N	075180	500	96 억		12779973	N	N	0	N	00	N
7	20231031	110705	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3870	-20	5	-0.51	1905280	492	26.62	3900	3900	3860	5050	2725	3890	3872.52	66.56	0	-1	3913	3901	3878	3866	3843	3907	3872	96	1160	500	2640	5	1	19200000	743	-12.48	0.32	12	0.00	-310.00	11978.00	5670	20221219	-31.75	3750	20231024	3.20	5230	-26.00	20230113	3750	3.20	20231024	5670	-31.75	20221219	3750	3.20	20231024	0.22	N	075180	500	96 억		12779973	N	N	0	N	00	N
8	20231031	100654	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3890	0	3	0.00	599600	154	8.33	3900	3900	3860	5050	2725	3890	3893.51	66.56	0	-1	3913	3901	3878	3866	3843	3907	3872	96	1160	500	2640	5	1	19200000	747	-12.55	0.32	12	0.00	-310.00	11978.00	5670	20221219	-31.39	3750	20231024	3.73	5230	-25.62	20230113	3750	3.73	20231024	5670	-31.39	20221219	3750	3.73	20231024	0.22	N	075180	500	96 억		12779973	N	N	0	N	00	N
9	20231031	090651	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3900	10	2	0.26	487500	125	6.76	3900	3900	3900	5050	2725	3890	3900.00	66.56	0	0	3913	3901	3878	3866	3843	3907	3872	96	1160	500	2640	5	1	19200000	749	-12.58	0.33	12	0.00	-310.00	11978.00	5670	20221219	-31.22	3750	20231024	4.00	5230	-25.43	20230113	3750	4.00	20231024	5670	-31.22	20221219	3750	4.00	20231024	0.22	N	075180	500	96 억		12779973	N	N	0	N	00	N
10	20231030	160642	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3890	0	3	0.00	7179720	1848	51.09	3885	3890	3855	5050	2725	3890	3881.41	66.56	0	-134	3960	3925	3855	3820	3750	3942	3837	96	1160	500	2640	5	1	19200000	747	-12.55	0.32	12	0.01	-310.00	11978.00	5670	20221219	-31.39	3750	20231024	3.73	5230	-25.62	20230113	3750	3.73	20231024	5670	-31.39	20221219	3750	3.73	20231024	0.22	N	075180	500	96 억		12780017	N	N	0	N	00	N
11	20231030	150626	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3865	-25	5	-0.64	3467860	893	24.69	3885	3890	3865	5050	2725	3890	3883.38	66.56	0	-139	3960	3925	3855	3820	3750	3942	3837	96	1160	500	2640	5	1	19200000	742	-12.47	0.32	12	0.00	-310.00	11978.00	5670	20221219	-31.83	3750	20231024	3.07	5230	-26.10	20230113	3750	3.07	20231024	5670	-31.83	20221219	3750	3.07	20231024	0.22	N	075180	500	96 억		12780017	N	N	0	N	00	N
12	20231030	140627	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3875	-15	5	-0.39	3018455	777	21.48	3885	3890	3875	5050	2725	3890	3884.76	66.56	0	-23	3960	3925	3855	3820	3750	3942	3837	96	1160	500	2640	5	1	19200000	744	-12.50	0.32	12	0.00	-310.00	11978.00	5670	20221219	-31.66	3750	20231024	3.33	5230	-25.91	20230113	3750	3.33	20231024	5670	-31.66	20221219	3750	3.33	20231024	0.22	N	075180	500	96 억		12780017	N	N	0	N	00	N
13	20231030	130628	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3875	-15	5	-0.39	3006830	774	21.40	3885	3890	3875	5050	2725	3890	3884.79	66.56	0	-20	3960	3925	3855	3820	3750	3942	3837	96	1160	500	2640	5	1	19200000	744	-12.50	0.32	12	0.00	-310.00	11978.00	5670	20221219	-31.66	3750	20231024	3.33	5230	-25.91	20230113	3750	3.33	20231024	5670	-31.66	20221219	3750	3.33	20231024	0.22	N	075180	500	96 억		12780017	N	N	0	N	00	N
14	20231030	120624	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3890	0	3	0.00	2929280	754	20.85	3885	3890	3875	5050	2725	3890	3884.99	66.56	0	-20	3960	3925	3855	3820	3750	3942	3837	96	1160	500	2640	5	1	19200000	747	-12.55	0.32	12	0.00	-310.00	11978.00	5670	20221219	-31.39	3750	20231024	3.73	5230	-25.62	20230113	3750	3.73	20231024	5670	-31.39	20221219	3750	3.73	20231024	0.22	N	075180	500	96 억		12780017	N	N	0	N	00	N
15	20231030	110624	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3890	0	3	0.00	2820435	726	20.07	3885	3890	3875	5050	2725	3890	3884.90	66.56	0	-17	3960	3925	3855	3820	3750	3942	3837	96	1160	500	2640	5	1	19200000	747	-12.55	0.32	12	0.00	-310.00	11978.00	5670	20221219	-31.39	3750	20231024	3.73	5230	-25.62	20230113	3750	3.73	20231024	5670	-31.39	20221219	3750	3.73	20231024	0.22	N	075180	500	96 억		12780017	N	N	0	N	00	N
16	20231030	100624	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3890	0	3	0.00	2400330	618	17.09	3885	3890	3875	5050	2725	3890	3884.03	66.56	0	-14	3960	3925	3855	3820	3750	3942	3837	96	1160	500	2640	5	1	19200000	747	-12.55	0.32	12	0.00	-310.00	11978.00	5670	20221219	-31.39	3750	20231024	3.73	5230	-25.62	20230113	3750	3.73	20231024	5670	-31.39	20221219	3750	3.73	20231024	0.22	N	075180	500	96 억		12780017	N	N	0	N	00	N
17	20231030	090620	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3885	-5	5	-0.13	1204350	310	8.57	3885	3885	3885	5050	2725	3890	3885.00	66.56	0	0	3960	3925	3855	3820	3750	3942	3837	96	1160	500	2640	5	1	19200000	746	-12.53	0.32	12	0.00	-310.00	11978.00	5670	20221219	-31.48	3750	20231024	3.60	5230	-25.72	20230113	3750	3.60	20231024	5670	-31.48	20221219	3750	3.60	20231024	0.22	N	075180	500	96 억		12780017	N	N	0	N	00	N
18	20231027	160553	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3890	85	2	2.23	13753225	3617	197.00	3785	3890	3785	4945	2665	3805	3802.38	66.56	0	-66	3921	3862	3811	3752	3701	3837	3727	96	1140	500	2580	5	1	19200000	747	-12.55	0.32	12	0.02	-310.00	11978.00	5670	20221219	-31.39	3750	20231024	3.73	5230	-25.62	20230113	3750	3.73	20231024	5670	-31.39	20221219	3750	3.73	20231024	0.23	N	075180	500	96 억		12780083	N	N	0	N	00	N
19	20231027	150623	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3820	15	2	0.39	12645795	3329	181.32	3785	3835	3785	4945	2665	3805	3798.68	66.56	0	-64	3921	3862	3811	3752	3701	3837	3727	96	1140	500	2580	5	1	19200000	733	-12.32	0.32	12	0.02	-310.00	11978.00	5670	20221219	-32.63	3750	20231024	1.87	5230	-26.96	20230113	3750	1.87	20231024	5670	-32.63	20221219	3750	1.87	20231024	0.23	N	075180	500	96 억		12780083	N	N	0	N	00	N
20	20231027	140620	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3800	-5	5	-0.13	11284115	2971	161.82	3785	3835	3785	4945	2665	3805	3798.09	66.56	0	34	3921	3862	3811	3752	3701	3837	3727	96	1140	500	2580	5	1	19200000	730	-12.26	0.32	12	0.02	-310.00	11978.00	5670	20221219	-32.98	3750	20231024	1.33	5230	-27.34	20230113	3750	1.33	20231024	5670	-32.98	20221219	3750	1.33	20231024	0.23	N	075180	500	96 억		12780083	N	N	0	N	00	N
21	20231027	130613	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3825	20	2	0.53	10763375	2834	154.36	3785	3835	3785	4945	2665	3805	3797.94	66.56	0	40	3921	3862	3811	3752	3701	3837	3727	96	1140	500	2580	5	1	19200000	734	-12.34	0.32	12	0.01	-310.00	11978.00	5670	20221219	-32.54	3750	20231024	2.00	5230	-26.86	20230113	3750	2.00	20231024	5670	-32.54	20221219	3750	2.00	20231024	0.23	N	075180	500	96 억		12780083	N	N	0	N	00	N
22	20231027	120623	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3825	20	2	0.53	10086350	2657	144.72	3785	3835	3785	4945	2665	3805	3796.14	66.56	0	48	3921	3862	3811	3752	3701	3837	3727	96	1140	500	2580	5	1	19200000	734	-12.34	0.32	12	0.01	-310.00	11978.00	5670	20221219	-32.54	3750	20231024	2.00	5230	-26.86	20230113	3750	2.00	20231024	5670	-32.54	20221219	3750	2.00	20231024	0.23	N	075180	500	96 억		12780083	N	N	0	N	00	N
23	20231027	110629	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3835	30	2	0.79	5463515	1438	78.32	3785	3835	3785	4945	2665	3805	3799.38	66.56	0	-31	3921	3862	3811	3752	3701	3837	3727	96	1140	500	2580	5	1	19200000	736	-12.37	0.32	12	0.01	-310.00	11978.00	5670	20221219	-32.36	3750	20231024	2.27	5230	-26.67	20230113	3750	2.27	20231024	5670	-32.36	20221219	3750	2.27	20231024	0.23	N	075180	500	96 억		12780083	N	N	0	N	00	N
24	20231027	100620	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3800	-5	5	-0.13	2543445	670	36.49	3785	3805	3785	4945	2665	3805	3796.19	66.56	0	-9	3921	3862	3811	3752	3701	3837	3727	96	1140	500	2580	5	1	19200000	730	-12.26	0.32	12	0.00	-310.00	11978.00	5670	20221219	-32.98	3750	20231024	1.33	5230	-27.34	20230113	3750	1.33	20231024	5670	-32.98	20221219	3750	1.33	20231024	0.23	N	075180	500	96 억		12780083	N	N	0	N	00	N
25	20231027	090618	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3805	0	3	0.00	503445	133	7.24	3785	3805	3785	4945	2665	3805	3785.30	66.56	0	0	3921	3862	3811	3752	3701	3837	3727	96	1140	500	2580	5	1	19200000	731	-12.27	0.32	12	0.00	-310.00	11978.00	5670	20221219	-32.89	3750	20231024	1.47	5230	-27.25	20230113	3750	1.47	20231024	5670	-32.89	20221219	3750	1.47	20231024	0.23	N	075180	500	96 억		12780083	N	N	0	N	00	N
26	20231026	160612	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3805	-65	5	-1.68	6959880	1836	27.37	3870	3870	3760	5030	2710	3870	3790.78	66.56	0	-14	3923	3896	3843	3816	3763	3910	3830	96	1160	500	2630	5	1	19200000	731	-12.27	0.32	12	0.01	-310.00	11978.00	5670	20221219	-32.89	3750	20231024	1.47	5230	-27.25	20230113	3750	1.47	20231024	5670	-32.89	20221219	3750	1.47	20231024	0.23	N	075180	500	96 억		12780097	N	N	0	N	00	N
27	20231026	150611	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3795	-75	5	-1.94	5784875	1527	22.76	3870	3870	3760	5030	2710	3870	3788.39	66.56	0	-11	3923	3896	3843	3816	3763	3910	3830	96	1160	500	2630	5	1	19200000	729	-12.24	0.32	12	0.01	-310.00	11978.00	5670	20221219	-33.07	3750	20231024	1.20	5230	-27.44	20230113	3750	1.20	20231024	5670	-33.07	20221219	3750	1.20	20231024	0.23	N	075180	500	96 억		12780097	N	N	0	N	00	N
28	20231026	140613	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3775	-95	5	-2.45	5391685	1423	21.21	3870	3870	3760	5030	2710	3870	3788.96	66.56	0	-14	3923	3896	3843	3816	3763	3910	3830	96	1160	500	2630	5	1	19200000	725	-12.18	0.32	12	0.01	-310.00	11978.00	5670	20221219	-33.42	3750	20231024	0.67	5230	-27.82	20230113	3750	0.67	20231024	5670	-33.42	20221219	3750	0.67	20231024	0.23	N	075180	500	96 억		12780097	N	N	0	N	00	N
29	20231026	130611	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3770	-100	5	-2.58	3710275	978	14.58	3870	3870	3760	5030	2710	3870	3793.74	66.56	0	-3	3923	3896	3843	3816	3763	3910	3830	96	1160	500	2630	5	1	19200000	724	-12.16	0.31	12	0.01	-310.00	11978.00	5670	20221219	-33.51	3750	20231024	0.53	5230	-27.92	20230113	3750	0.53	20231024	5670	-33.51	20221219	3750	0.53	20231024	0.23	N	075180	500	96 억		12780097	N	N	0	N	00	N
30	20231026	120610	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3775	-95	5	-2.45	2732665	719	10.72	3870	3870	3760	5030	2710	3870	3800.65	66.56	0	-3	3923	3896	3843	3816	3763	3910	3830	96	1160	500	2630	5	1	19200000	725	-12.18	0.32	12	0.00	-310.00	11978.00	5670	20221219	-33.42	3750	20231024	0.67	5230	-27.82	20230113	3750	0.67	20231024	5670	-33.42	20221219	3750	0.67	20231024	0.23	N	075180	500	96 억		12780097	N	N	0	N	00	N
31	20231026	110617	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3845	-25	5	-0.65	2490075	655	9.76	3870	3870	3760	5030	2710	3870	3801.64	66.56	0	-3	3923	3896	3843	3816	3763	3910	3830	96	1160	500	2630	5	1	19200000	738	-12.40	0.32	12	0.00	-310.00	11978.00	5670	20221219	-32.19	3750	20231024	2.53	5230	-26.48	20230113	3750	2.53	20231024	5670	-32.19	20221219	3750	2.53	20231024	0.23	N	075180	500	96 억		12780097	N	N	0	N	00	N
32	20231026	100616	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3850	-20	5	-0.52	2486230	654	9.75	3870	3870	3760	5030	2710	3870	3801.57	66.56	0	-3	3923	3896	3843	3816	3763	3910	3830	96	1160	500	2630	5	1	19200000	739	-12.42	0.32	12	0.00	-310.00	11978.00	5670	20221219	-32.10	3750	20231024	2.67	5230	-26.39	20230113	3750	2.67	20231024	5670	-32.10	20221219	3750	2.67	20231024	0.23	N	075180	500	96 억		12780097	N	N	0	N	00	N
33	20231026	090613	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3835	-35	5	-0.90	692590	179	2.67	3870	3870	3835	5030	2710	3870	3869.22	66.56	0	0	3923	3896	3843	3816	3763	3910	3830	96	1160	500	2630	5	1	19200000	736	-12.37	0.32	12	0.00	-310.00	11978.00	5670	20221219	-32.36	3750	20231024	2.27	5230	-26.67	20230113	3750	2.27	20231024	5670	-32.36	20221219	3750	2.27	20231024	0.23	N	075180	500	96 억		12780097	N	N	0	N	00	N
34	20231025	160615	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3870	65	2	1.71	25569850	6703	151.31	3815	3870	3790	4945	2665	3805	3814.69	66.56	0	111	3981	3892	3821	3732	3661	3857	3697	96	1140	500	2580	5	1	19200000	743	-12.48	0.32	12	0.03	-310.00	11978.00	5670	20221219	-31.75	3750	20231024	3.20	5230	-26.00	20230113	3750	3.20	20231024	5670	-31.75	20221219	3750	3.20	20231024	0.24	N	075180	500	96 억		12780017	N	N	0	N	00	N
35	20231025	150614	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3805	0	3	0.00	23318180	6119	138.13	3815	3855	3790	4945	2665	3805	3810.78	66.56	0	76	3981	3892	3821	3732	3661	3857	3697	96	1140	500	2580	5	1	19200000	731	-12.27	0.32	12	0.03	-310.00	11978.00	5670	20221219	-32.89	3750	20231024	1.47	5230	-27.25	20230113	3750	1.47	20231024	5670	-32.89	20221219	3750	1.47	20231024	0.24	N	075180	500	96 억		12780017	N	N	0	N	00	N
36	20231025	140611	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3800	-5	5	-0.13	21819220	5725	129.23	3815	3855	3790	4945	2665	3805	3811.22	66.56	0	60	3981	3892	3821	3732	3661	3857	3697	96	1140	500	2580	5	1	19200000	730	-12.26	0.32	12	0.03	-310.00	11978.00	5670	20221219	-32.98	3750	20231024	1.33	5230	-27.34	20230113	3750	1.33	20231024	5670	-32.98	20221219	3750	1.33	20231024	0.24	N	075180	500	96 억		12780017	N	N	0	N	00	N
37	20231025	130611	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3805	0	3	0.00	21009015	5512	124.42	3815	3855	3790	4945	2665	3805	3811.50	66.56	0	57	3981	3892	3821	3732	3661	3857	3697	96	1140	500	2580	5	1	19200000	731	-12.27	0.32	12	0.03	-310.00	11978.00	5670	20221219	-32.89	3750	20231024	1.47	5230	-27.25	20230113	3750	1.47	20231024	5670	-32.89	20221219	3750	1.47	20231024	0.24	N	075180	500	96 억		12780017	N	N	0	N	00	N
38	20231025	120611	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3820	15	2	0.39	18673450	4898	110.56	3815	3855	3790	4945	2665	3805	3812.46	66.56	0	54	3981	3892	3821	3732	3661	3857	3697	96	1140	500	2580	5	1	19200000	733	-12.32	0.32	12	0.03	-310.00	11978.00	5670	20221219	-32.63	3750	20231024	1.87	5230	-26.96	20230113	3750	1.87	20231024	5670	-32.63	20221219	3750	1.87	20231024	0.24	N	075180	500	96 억		12780017	N	N	0	N	00	N
39	20231025	110613	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3800	-5	5	-0.13	13388335	3514	79.32	3815	3855	3790	4945	2665	3805	3810.00	66.56	0	51	3981	3892	3821	3732	3661	3857	3697	96	1140	500	2580	5	1	19200000	730	-12.26	0.32	12	0.02	-310.00	11978.00	5670	20221219	-32.98	3750	20231024	1.33	5230	-27.34	20230113	3750	1.33	20231024	5670	-32.98	20221219	3750	1.33	20231024	0.24	N	075180	500	96 억		12780017	N	N	0	N	00	N
40	20231025	100613	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3800	-5	5	-0.13	11770530	3089	69.73	3815	3855	3790	4945	2665	3805	3810.47	66.56	0	51	3981	3892	3821	3732	3661	3857	3697	96	1140	500	2580	5	1	19200000	730	-12.26	0.32	12	0.02	-310.00	11978.00	5670	20221219	-32.98	3750	20231024	1.33	5230	-27.34	20230113	3750	1.33	20231024	5670	-32.98	20221219	3750	1.33	20231024	0.24	N	075180	500	96 억		12780017	N	N	0	N	00	N
41	20231025	090610	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3815	10	2	0.26	507395	133	3.00	3815	3815	3815	4945	2665	3805	3815.00	66.56	0	0	3981	3892	3821	3732	3661	3857	3697	96	1140	500	2580	5	1	19200000	732	-12.31	0.32	12	0.00	-310.00	11978.00	5670	20221219	-32.72	3750	20231024	1.73	5230	-27.06	20230113	3750	1.73	20231024	5670	-32.72	20221219	3750	1.73	20231024	0.24	N	075180	500	96 억		12780017	N	N	0	N	00	N
42	20231024	160558	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3805	-105	5	-2.69	16785305	4430	49.66	3910	3910	3750	5080	2740	3910	3788.94	66.56	0	43	4363	4136	3948	3721	3533	4042	3627	96	1170	500	2650	5	1	19200000	731	-12.27	0.32	12	0.02	-310.00	11978.00	5670	20221219	-32.89	3750	20231024	1.47	5230	-27.25	20230113	3750	1.47	20231024	5670	-32.89	20221219	3750	1.47	20231024	0.23	N	075180	500	96 억		12779974	N	N	0	N	00	N
43	20231024	150608	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3835	-75	5	-1.92	15232410	4022	45.09	3910	3910	3750	5080	2740	3910	3787.27	66.56	0	40	4363	4136	3948	3721	3533	4042	3627	96	1170	500	2650	5	1	19200000	736	-12.37	0.32	12	0.02	-310.00	11978.00	5670	20221219	-32.36	3750	20231024	2.27	5230	-26.67	20230113	3750	2.27	20231024	5670	-32.36	20221219	3750	2.27	20231024	0.23	N	075180	500	96 억		12779974	N	N	0	N	00	N
44	20231024	140556	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3815	-95	5	-2.43	12817765	3388	37.98	3910	3910	3750	5080	2740	3910	3783.28	66.56	0	8	4363	4136	3948	3721	3533	4042	3627	96	1170	500	2650	5	1	19200000	732	-12.31	0.32	12	0.02	-310.00	11978.00	5670	20221219	-32.72	3750	20231024	1.73	5230	-27.06	20230113	3750	1.73	20231024	5670	-32.72	20221219	3750	1.73	20231024	0.23	N	075180	500	96 억		12779974	N	N	0	N	00	N
45	20231024	130604	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3800	-110	5	-2.81	4067465	1065	11.94	3910	3910	3785	5080	2740	3910	3819.22	66.56	0	-16	4363	4136	3948	3721	3533	4042	3627	96	1170	500	2650	5	1	19200000	730	-12.26	0.32	12	0.01	-310.00	11978.00	5670	20221219	-32.98	3760	20231023	1.06	5230	-27.34	20230113	3760	1.06	20231023	5670	-32.98	20221219	3760	1.06	20231023	0.23	N	075180	500	96 억		12779974	N	N	0	N	00	N
46	20231024	120609	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3815	-95	5	-2.43	2443050	638	7.15	3910	3910	3810	5080	2740	3910	3829.23	66.56	0	-16	4363	4136	3948	3721	3533	4042	3627	96	1170	500	2650	5	1	19200000	732	-12.31	0.32	12	0.00	-310.00	11978.00	5670	20221219	-32.72	3760	20231023	1.46	5230	-27.06	20230113	3760	1.46	20231023	5670	-32.72	20221219	3760	1.46	20231023	0.23	N	075180	500	96 억		12779974	N	N	0	N	00	N
47	20231024	110604	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3815	-95	5	-2.43	1267840	330	3.70	3910	3910	3810	5080	2740	3910	3841.94	66.56	0	-16	4363	4136	3948	3721	3533	4042	3627	96	1170	500	2650	5	1	19200000	732	-12.31	0.32	12	0.00	-310.00	11978.00	5670	20221219	-32.72	3760	20231023	1.46	5230	-27.06	20230113	3760	1.46	20231023	5670	-32.72	20221219	3760	1.46	20231023	0.23	N	075180	500	96 억		12779974	N	N	0	N	00	N
48	20231024	100558	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3875	-35	5	-0.90	430285	111	1.24	3910	3910	3875	5080	2740	3910	3876.44	66.56	0	-4	4363	4136	3948	3721	3533	4042	3627	96	1170	500	2650	5	1	19200000	744	-12.50	0.32	12	0.00	-310.00	11978.00	5670	20221219	-31.66	3760	20231023	3.06	5230	-25.91	20230113	3760	3.06	20231023	5670	-31.66	20221219	3760	3.06	20231023	0.23	N	075180	500	96 억		12779974	N	N	0	N	00	N
49	20231024	090603	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3910	0	3	0.00	0	0	0.00	0	0	0	5080	2740	3910	0.00	66.56	0	0	4363	4136	3948	3721	3533	4042	3627	96	1170	500	2650	5	1	19200000	751	-12.61	0.33	12	0.00	-310.00	11978.00	5670	20221219	-31.04	3760	20231023	3.99	5230	-25.24	20230113	3760	3.99	20231023	5670	-31.04	20221219	3760	3.99	20231023	0.23	N	075180	500	96 억		12779974	N	N	0	N	00	N
50	20231023	160555	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3910	90	2	2.36	34710250	8920	313.53	4175	4175	3760	4965	2675	3820	3891.28	66.56	0	28	3953	3886	3843	3776	3733	3865	3755	96	1145	500	2590	5	1	19200000	751	-12.61	0.33	12	0.05	-310.00	11978.00	5670	20221219	-31.04	3760	20231023	3.99	5230	-25.24	20230113	3760	3.99	20231023	5670	-31.04	20221219	3760	3.99	20231023	0.23	N	075180	500	96 억		12779946	N	N	0	N	00	N
51	20231023	150558	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3830	10	2	0.26	32411145	8323	292.55	4175	4175	3760	4965	2675	3820	3894.17	66.56	0	28	3953	3886	3843	3776	3733	3865	3755	96	1145	500	2590	5	1	19200000	735	-12.35	0.32	12	0.04	-310.00	11978.00	5670	20221219	-32.45	3760	20231023	1.86	5230	-26.77	20230113	3760	1.86	20231023	5670	-32.45	20221219	3760	1.86	20231023	0.23	N	075180	500	96 억		12779946	N	N	0	N	00	N
52	20231023	140557	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3830	10	2	0.26	29986845	7690	270.30	4175	4175	3760	4965	2675	3820	3899.46	66.56	0	651	3953	3886	3843	3776	3733	3865	3755	96	1145	500	2590	5	1	19200000	735	-12.35	0.32	12	0.04	-310.00	11978.00	5670	20221219	-32.45	3760	20231023	1.86	5230	-26.77	20230113	3760	1.86	20231023	5670	-32.45	20221219	3760	1.86	20231023	0.23	N	075180	500	96 억		12779946	N	N	0	N	00	N
53	20231023	130600	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3880	60	2	1.57	19307335	4908	172.51	4175	4175	3820	4965	2675	3820	3933.85	66.56	0	47	3953	3886	3843	3776	3733	3865	3755	96	1145	500	2590	5	1	19200000	745	-12.52	0.32	12	0.03	-310.00	11978.00	5670	20221219	-31.57	3800	20231020	2.11	5230	-25.81	20230113	3800	2.11	20231020	5670	-31.57	20221219	3800	2.11	20231020	0.23	N	075180	500	96 억		12779946	N	N	0	N	00	N
54	20231023	120554	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3895	75	2	1.96	17437760	4427	155.61	4175	4175	3820	4965	2675	3820	3938.96	66.56	0	55	3953	3886	3843	3776	3733	3865	3755	96	1145	500	2590	5	1	19200000	748	-12.56	0.33	12	0.02	-310.00	11978.00	5670	20221219	-31.31	3800	20231020	2.50	5230	-25.53	20230113	3800	2.50	20231020	5670	-31.31	20221219	3800	2.50	20231020	0.23	N	075180	500	96 억		12779946	N	N	0	N	00	N
55	20231023	110553	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3885	65	2	1.70	17049130	4327	152.09	4175	4175	3820	4965	2675	3820	3940.17	66.56	0	55	3953	3886	3843	3776	3733	3865	3755	96	1145	500	2590	5	1	19200000	746	-12.53	0.32	12	0.02	-310.00	11978.00	5670	20221219	-31.48	3800	20231020	2.24	5230	-25.72	20230113	3800	2.24	20231020	5670	-31.48	20221219	3800	2.24	20231020	0.23	N	075180	500	96 억		12779946	N	N	0	N	00	N
56	20231023	100549	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3830	10	2	0.26	11532330	2898	101.86	4175	4175	3820	4965	2675	3820	3979.41	66.56	0	514	3953	3886	3843	3776	3733	3865	3755	96	1145	500	2590	5	1	19200000	735	-12.35	0.32	12	0.02	-310.00	11978.00	5670	20221219	-32.45	3800	20231020	0.79	5230	-26.77	20230113	3800	0.79	20231020	5670	-32.45	20221219	3800	0.79	20231020	0.23	N	075180	500	96 억		12779946	N	N	0	N	00	N
57	20231023	090602	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3820	0	3	0.00	10504640	2629	92.41	4175	4175	3820	4965	2675	3820	3995.68	66.56	0	515	3953	3886	3843	3776	3733	3865	3755	96	1145	500	2590	5	1	19200000	733	-12.32	0.32	12	0.01	-310.00	11978.00	5670	20221219	-32.63	3800	20231020	0.53	5230	-26.96	20230113	3800	0.53	20231020	5670	-32.63	20221219	3800	0.53	20231020	0.23	N	075180	500	96 억		12779946	N	N	0	N	00	N
58	20231020	160554	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3820	-90	5	-2.30	10968560	2845	129.97	3910	3910	3800	5080	2740	3910	3855.38	66.56	0	-15	3936	3922	3896	3882	3856	3930	3890	96	1170	500	2650	5	1	19200000	733	-12.32	0.32	12	0.01	-310.00	11978.00	5670	20221219	-32.63	3800	20231020	0.53	5230	-26.96	20230113	3800	0.53	20231020	5670	-32.63	20221219	3800	0.53	20231020	0.24	N	075180	500	96 억		12779974	N	N	0	N	00	N
59	20231020	150554	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3905	-5	5	-0.13	9196080	2381	108.77	3910	3910	3800	5080	2740	3910	3862.28	66.56	0	361	3936	3922	3896	3882	3856	3930	3890	96	1170	500	2650	5	1	19200000	750	-12.60	0.33	12	0.01	-310.00	11978.00	5670	20221219	-31.13	3800	20231020	2.76	5230	-25.33	20230113	3800	2.76	20231020	5670	-31.13	20221219	3800	2.76	20231020	0.24	N	075180	500	96 억		12779974	N	N	0	N	00	N
60	20231020	140557	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3910	0	3	0.00	3051540	789	36.04	3910	3910	3800	5080	2740	3910	3867.60	66.56	0	-9	3936	3922	3896	3882	3856	3930	3890	96	1170	500	2650	5	1	19200000	751	-12.61	0.33	12	0.00	-310.00	11978.00	5670	20221219	-31.04	3800	20231020	2.89	5230	-25.24	20230113	3800	2.89	20231020	5670	-31.04	20221219	3800	2.89	20231020	0.24	N	075180	500	96 억		12779974	N	N	0	N	00	N
61	20231020	130541	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3910	0	3	0.00	2582920	669	30.56	3910	3910	3800	5080	2740	3910	3860.87	66.56	0	-9	3936	3922	3896	3882	3856	3930	3890	96	1170	500	2650	5	1	19200000	751	-12.61	0.33	12	0.00	-310.00	11978.00	5670	20221219	-31.04	3800	20231020	2.89	5230	-25.24	20230113	3800	2.89	20231020	5670	-31.04	20221219	3800	2.89	20231020	0.24	N	075180	500	96 억		12779974	N	N	0	N	00	N
62	20231020	120551	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3905	-5	5	-0.13	863620	223	10.19	3910	3910	3870	5080	2740	3910	3872.74	66.56	0	0	3936	3922	3896	3882	3856	3930	3890	96	1170	500	2650	5	1	19200000	750	-12.60	0.33	12	0.00	-310.00	11978.00	5670	20221219	-31.13	3870	20231020	0.90	5230	-25.33	20230113	3870	0.90	20231020	5670	-31.13	20221219	3870	0.90	20231020	0.24	N	075180	500	96 억		12779974	N	N	0	N	00	N
63	20231020	110556	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3870	-40	5	-1.02	700885	181	8.27	3910	3910	3870	5080	2740	3910	3872.29	66.56	0	0	3936	3922	3896	3882	3856	3930	3890	96	1170	500	2650	5	1	19200000	743	-12.48	0.32	12	0.00	-310.00	11978.00	5670	20221219	-31.75	3870	20231020	0.00	5230	-26.00	20230113	3870	0.00	20231020	5670	-31.75	20221219	3870	0.00	20231020	0.24	N	075180	500	96 억		12779974	N	N	0	N	00	N
64	20231020	100549	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3910	0	3	0.00	3910	1	0.05	3910	3910	3910	5080	2740	3910	3910.00	66.56	0	0	3936	3922	3896	3882	3856	3930	3890	96	1170	500	2650	5	1	19200000	751	-12.61	0.33	12	0.00	-310.00	11978.00	5670	20221219	-31.04	3870	20231018	1.03	5230	-25.24	20230113	3870	1.03	20231018	5670	-31.04	20221219	3870	1.03	20231018	0.24	N	075180	500	96 억		12779974	N	N	0	N	00	N
65	20231020	090551	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3910	0	3	0.00	0	0	0.00	0	0	0	5080	2740	3910	0.00	66.56	0	0	3936	3922	3896	3882	3856	3930	3890	96	1170	500	2650	5	1	19200000	751	-12.61	0.33	12	0.00	-310.00	11978.00	5670	20221219	-31.04	3870	20231018	1.03	5230	-25.24	20230113	3870	1.03	20231018	5670	-31.04	20221219	3870	1.03	20231018	0.24	N	075180	500	96 억		12779974	N	N	0	N	00	N
66	20231019	160547	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3910	10	2	0.26	8500305	2189	16.82	3875	3910	3870	5070	2730	3900	3883.19	66.56	0	-11	4393	4146	4008	3761	3623	4077	3692	96	1170	500	2650	5	1	19200000	751	-12.61	0.33	12	0.01	-310.00	11978.00	5670	20221219	-31.04	3870	20231019	1.03	5230	-25.24	20230113	3870	1.03	20231019	5670	-31.04	20221219	3870	1.03	20231019	0.24	N	075180	500	96 억		12780015	N	N	0	N	00	N
67	20231019	150545	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3905	5	2	0.13	8074140	2080	15.98	3875	3905	3870	5070	2730	3900	3881.80	66.56	0	-18	4393	4146	4008	3761	3623	4077	3692	96	1170	500	2650	5	1	19200000	750	-12.60	0.33	12	0.01	-310.00	11978.00	5670	20221219	-31.13	3870	20231019	0.90	5230	-25.33	20230113	3870	0.90	20231019	5670	-31.13	20221219	3870	0.90	20231019	0.24	N	075180	500	96 억		12780015	N	N	0	N	00	N
68	20231019	140549	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3875	-25	5	-0.64	6649925	1713	13.16	3875	3900	3870	5070	2730	3900	3882.03	66.56	0	-11	4393	4146	4008	3761	3623	4077	3692	96	1170	500	2650	5	1	19200000	744	-12.50	0.32	12	0.01	-310.00	11978.00	5670	20221219	-31.66	3870	20231019	0.13	5230	-25.91	20230113	3870	0.13	20231019	5670	-31.66	20221219	3870	0.13	20231019	0.24	N	075180	500	96 억		12780015	N	N	0	N	00	N
69	20231019	130544	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3875	-25	5	-0.64	6347565	1635	12.56	3875	3900	3870	5070	2730	3900	3882.30	66.56	0	-11	4393	4146	4008	3761	3623	4077	3692	96	1170	500	2650	5	1	19200000	744	-12.50	0.32	12	0.01	-310.00	11978.00	5670	20221219	-31.66	3870	20231019	0.13	5230	-25.91	20230113	3870	0.13	20231019	5670	-31.66	20221219	3870	0.13	20231019	0.24	N	075180	500	96 억		12780015	N	N	0	N	00	N
70	20231019	120549	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3880	-20	5	-0.51	6041330	1556	11.95	3875	3900	3870	5070	2730	3900	3882.60	66.56	0	-11	4393	4146	4008	3761	3623	4077	3692	96	1170	500	2650	5	1	19200000	745	-12.52	0.32	12	0.01	-310.00	11978.00	5670	20221219	-31.57	3870	20231019	0.26	5230	-25.81	20230113	3870	0.26	20231019	5670	-31.57	20221219	3870	0.26	20231019	0.24	N	075180	500	96 억		12780015	N	N	0	N	00	N
71	20231019	110547	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3880	-20	5	-0.51	5164720	1330	10.22	3875	3900	3870	5070	2730	3900	3883.25	66.56	0	-11	4393	4146	4008	3761	3623	4077	3692	96	1170	500	2650	5	1	19200000	745	-12.52	0.32	12	0.01	-310.00	11978.00	5670	20221219	-31.57	3870	20231019	0.26	5230	-25.81	20230113	3870	0.26	20231019	5670	-31.57	20221219	3870	0.26	20231019	0.24	N	075180	500	96 억		12780015	N	N	0	N	00	N
72	20231019	100543	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3875	-25	5	-0.64	4454365	1147	8.81	3875	3900	3870	5070	2730	3900	3883.49	66.56	0	1	4393	4146	4008	3761	3623	4077	3692	96	1170	500	2650	5	1	19200000	744	-12.50	0.32	12	0.01	-310.00	11978.00	5670	20221219	-31.66	3870	20231019	0.13	5230	-25.91	20230113	3870	0.13	20231019	5670	-31.66	20221219	3870	0.13	20231019	0.24	N	075180	500	96 억		12780015	N	N	0	N	00	N
73	20231019	090549	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3875	-25	5	-0.64	23250	6	0.05	3875	3875	3875	5070	2730	3900	3875.00	66.56	0	0	4393	4146	4008	3761	3623	4077	3692	96	1170	500	2650	5	1	19200000	744	-12.50	0.32	12	0.00	-310.00	11978.00	5670	20221219	-31.66	3870	20231018	0.13	5230	-25.91	20230113	3870	0.13	20231018	5670	-31.66	20221219	3870	0.13	20231018	0.24	N	075180	500	96 억		12780015	N	N	0	N	00	N
74	20231018	160551	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3900	-155	5	-3.82	51067990	13016	1221.01	4065	4255	3870	5270	2840	4055	3923.49	66.56	0	69	4088	4071	4048	4031	4008	4080	4040	96	1215	500	2750	5	1	19200000	749	-12.58	0.33	12	0.07	-310.00	11978.00	5670	20221219	-31.22	3870	20231018	0.78	5230	-25.43	20230113	3870	0.78	20231018	5670	-31.22	20221219	3870	0.78	20231018	0.24	N	075180	500	96 억		12779946	N	N	0	N	00	N
75	20231018	150544	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3915	-140	5	-3.45	35652940	9071	850.94	4065	4255	3870	5270	2840	4055	3930.43	66.56	0	781	4088	4071	4048	4031	4008	4080	4040	96	1215	500	2750	5	1	19200000	752	-12.63	0.33	12	0.05	-310.00	11978.00	5670	20221219	-30.95	3870	20231018	1.16	5230	-25.14	20230113	3870	1.16	20231018	5670	-30.95	20221219	3870	1.16	20231018	0.24	N	075180	500	96 억		12779946	N	N	0	N	00	N
76	20231018	140539	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3885	-170	5	-4.19	27675485	7039	660.32	4065	4255	3870	5270	2840	4055	3931.74	66.56	0	1147	4088	4071	4048	4031	4008	4080	4040	96	1215	500	2750	5	1	19200000	746	-12.53	0.32	12	0.04	-310.00	11978.00	5670	20221219	-31.48	3870	20231018	0.39	5230	-25.72	20230113	3870	0.39	20231018	5670	-31.48	20221219	3870	0.39	20231018	0.24	N	075180	500	96 억		12779946	N	N	0	N	00	N
77	20231018	130536	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	3995	-60	5	-1.48	4002455	991	92.96	4065	4255	3995	5270	2840	4055	4038.80	66.56	0	0	4088	4071	4048	4031	4008	4080	4040	96	1215	500	2750	5	1	19200000	767	-12.89	0.33	12	0.01	-310.00	11978.00	5670	20221219	-29.54	3995	20231018	0.00	5230	-23.61	20230113	3995	0.00	20231018	5670	-29.54	20221219	3995	0.00	20231018	0.24	N	075180	500	96 억		12779946	N	N	0	N	00	N
78	20231018	120545	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4015	-40	5	-0.99	3289825	813	76.27	4065	4255	4010	5270	2840	4055	4046.53	66.56	0	0	4088	4071	4048	4031	4008	4080	4040	96	1215	500	2750	5	1	19200000	771	-12.95	0.34	12	0.00	-310.00	11978.00	5670	20221219	-29.19	3995	20231016	0.50	5230	-23.23	20230113	3995	0.50	20231016	5670	-29.19	20221219	3995	0.50	20231016	0.24	N	075180	500	96 억		12779946	N	N	0	N	00	N
79	20231018	110540	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4015	-40	5	-0.99	2471410	609	57.13	4065	4255	4015	5270	2840	4055	4058.14	66.56	0	0	4088	4071	4048	4031	4008	4080	4040	96	1215	500	2750	5	1	19200000	771	-12.95	0.34	12	0.00	-310.00	11978.00	5670	20221219	-29.19	3995	20231016	0.50	5230	-23.23	20230113	3995	0.50	20231016	5670	-29.19	20221219	3995	0.50	20231016	0.24	N	075180	500	96 억		12779946	N	N	0	N	00	N
80	20231018	100545	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4025	-30	5	-0.74	1960365	482	45.22	4065	4255	4025	5270	2840	4055	4067.15	66.56	0	0	4088	4071	4048	4031	4008	4080	4040	96	1215	500	2750	5	1	19200000	773	-12.98	0.34	12	0.00	-310.00	11978.00	5670	20221219	-29.01	3995	20231016	0.75	5230	-23.04	20230113	3995	0.75	20231016	5670	-29.01	20221219	3995	0.75	20231016	0.24	N	075180	500	96 억		12779946	N	N	0	N	00	N
81	20231018	090538	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4180	125	2	3.08	99265	24	2.25	4065	4255	4065	5270	2840	4055	4136.04	66.56	0	0	4088	4071	4048	4031	4008	4080	4040	96	1215	500	2750	5	1	19200000	803	-13.48	0.35	12	0.00	-310.00	11978.00	5670	20221219	-26.28	3995	20231016	4.63	5230	-20.08	20230113	3995	4.63	20231016	5670	-26.28	20221219	3995	4.63	20231016	0.24	N	075180	500	96 억		12779946	N	N	0	N	00	N
82	20231017	160542	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4055	-10	5	-0.25	4312475	1066	49.33	4025	4065	4025	5280	2850	4065	4043.05	66.56	0	-4	4118	4091	4043	4016	3968	4067	3992	96	1215	500	2760	5	1	19200000	779	-13.08	0.34	12	0.01	-310.00	11978.00	5670	20221219	-28.48	3995	20231016	1.50	5230	-22.47	20230113	3995	1.50	20231016	5670	-28.48	20221219	3995	1.50	20231016	0.24	N	075180	500	96 억		12779950	N	N	0	N	00	N
83	20231017	150544	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4030	-35	5	-0.86	3233845	800	37.02	4025	4065	4025	5280	2850	4065	4042.31	66.56	0	-4	4118	4091	4043	4016	3968	4067	3992	96	1215	500	2760	5	1	19200000	774	-13.00	0.34	12	0.00	-310.00	11978.00	5670	20221219	-28.92	3995	20231016	0.88	5230	-22.94	20230113	3995	0.88	20231016	5670	-28.92	20221219	3995	0.88	20231016	0.24	N	075180	500	96 억		12779950	N	N	0	N	00	N
84	20231017	140546	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4045	-20	5	-0.49	1034745	256	11.85	4025	4065	4025	5280	2850	4065	4041.97	66.56	0	-4	4118	4091	4043	4016	3968	4067	3992	96	1215	500	2760	5	1	19200000	777	-13.05	0.34	12	0.00	-310.00	11978.00	5670	20221219	-28.66	3995	20231016	1.25	5230	-22.66	20230113	3995	1.25	20231016	5670	-28.66	20221219	3995	1.25	20231016	0.24	N	075180	500	96 억		12779950	N	N	0	N	00	N
85	20231017	130541	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4045	-20	5	-0.49	630245	156	7.22	4025	4065	4025	5280	2850	4065	4040.03	66.56	0	-4	4118	4091	4043	4016	3968	4067	3992	96	1215	500	2760	5	1	19200000	777	-13.05	0.34	12	0.00	-310.00	11978.00	5670	20221219	-28.66	3995	20231016	1.25	5230	-22.66	20230113	3995	1.25	20231016	5670	-28.66	20221219	3995	1.25	20231016	0.24	N	075180	500	96 억		12779950	N	N	0	N	00	N
86	20231017	120542	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4045	-20	5	-0.49	630245	156	7.22	4025	4065	4025	5280	2850	4065	4040.03	66.56	0	-4	4118	4091	4043	4016	3968	4067	3992	96	1215	500	2760	5	1	19200000	777	-13.05	0.34	12	0.00	-310.00	11978.00	5670	20221219	-28.66	3995	20231016	1.25	5230	-22.66	20230113	3995	1.25	20231016	5670	-28.66	20221219	3995	1.25	20231016	0.24	N	075180	500	96 억		12779950	N	N	0	N	00	N
87	20231017	110538	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4065	0	3	0.00	593720	147	6.80	4025	4065	4025	5280	2850	4065	4038.91	66.56	0	-4	4118	4091	4043	4016	3968	4067	3992	96	1215	500	2760	5	1	19200000	780	-13.11	0.34	12	0.00	-310.00	11978.00	5670	20221219	-28.31	3995	20231016	1.75	5230	-22.28	20230113	3995	1.75	20231016	5670	-28.31	20221219	3995	1.75	20231016	0.24	N	075180	500	96 억		12779950	N	N	0	N	00	N
88	20231017	100534	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4065	0	3	0.00	589655	146	6.76	4025	4065	4025	5280	2850	4065	4038.73	66.56	0	-4	4118	4091	4043	4016	3968	4067	3992	96	1215	500	2760	5	1	19200000	780	-13.11	0.34	12	0.00	-310.00	11978.00	5670	20221219	-28.31	3995	20231016	1.75	5230	-22.28	20230113	3995	1.75	20231016	5670	-28.31	20221219	3995	1.75	20231016	0.24	N	075180	500	96 억		12779950	N	N	0	N	00	N
89	20231017	090538	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4025	-40	5	-0.98	189175	47	2.17	4025	4025	4025	5280	2850	4065	4025.00	66.56	0	0	4118	4091	4043	4016	3968	4067	3992	96	1215	500	2760	5	1	19200000	773	-12.98	0.34	12	0.00	-310.00	11978.00	5670	20221219	-29.01	3995	20231016	0.75	5230	-23.04	20230113	3995	0.75	20231016	5670	-29.01	20221219	3995	0.75	20231016	0.24	N	075180	500	96 억		12779950	N	N	0	N	00	N
90	20231016	160538	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	4065	-5	5	-0.12	8704190	2161	57.50	4070	4070	3995	5290	2850	4070	4027.85	66.56	0	-5	4313	4191	4103	3981	3893	4252	4042	96	1220	500	2760	5	1	19200000	780	-13.11	0.34	12	0.01	-310.00	11978.00	5670	20221219	-28.31	3995	20231016	1.75	5230	-22.28	20230113	3995	1.75	20231016	5670	-28.31	20221219	3995	1.75	20231016	0.24	N	075180	500	96 억		12779955	N	N	0	N	00	N
91	20231016	150537	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	4000	-70	5	-1.72	6591035	1637	43.56	4070	4070	3995	5290	2850	4070	4026.29	66.56	0	-6	4313	4191	4103	3981	3893	4252	4042	96	1220	500	2760	5	1	19200000	768	-12.90	0.33	12	0.01	-310.00	11978.00	5670	20221219	-29.45	3995	20231016	0.13	5230	-23.52	20230113	3995	0.13	20231016	5670	-29.45	20221219	3995	0.13	20231016	0.24	N	075180	500	96 억		12779955	N	N	0	N	00	N
92	20231016	140539	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	4000	-70	5	-1.72	5951100	1477	39.30	4070	4070	4000	5290	2850	4070	4029.18	66.56	0	-7	4313	4191	4103	3981	3893	4252	4042	96	1220	500	2760	5	1	19200000	768	-12.90	0.33	12	0.01	-310.00	11978.00	5670	20221219	-29.45	4000	20231016	0.00	5230	-23.52	20230113	4000	0.00	20231016	5670	-29.45	20221219	4000	0.00	20231016	0.24	N	075180	500	96 억		12779955	N	N	0	N	00	N
93	20231016	130536	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	4000	-70	5	-1.72	5125170	1271	33.82	4070	4070	4000	5290	2850	4070	4032.39	66.56	0	-7	4313	4191	4103	3981	3893	4252	4042	96	1220	500	2760	5	1	19200000	768	-12.90	0.33	12	0.01	-310.00	11978.00	5670	20221219	-29.45	4000	20231016	0.00	5230	-23.52	20230113	4000	0.00	20231016	5670	-29.45	20221219	4000	0.00	20231016	0.24	N	075180	500	96 억		12779955	N	N	0	N	00	N
94	20231016	120536	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	4010	-60	5	-1.47	4419990	1095	29.14	4070	4070	4010	5290	2850	4070	4036.52	66.56	0	-7	4313	4191	4103	3981	3893	4252	4042	96	1220	500	2760	5	1	19200000	770	-12.94	0.33	12	0.01	-310.00	11978.00	5670	20221219	-29.28	4010	20231016	0.00	5230	-23.33	20230113	4010	0.00	20231016	5670	-29.28	20221219	4010	0.00	20231016	0.24	N	075180	500	96 억		12779955	N	N	0	N	00	N
95	20231016	110533	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	4020	-50	5	-1.23	2953735	730	19.43	4070	4070	4015	5290	2850	4070	4046.21	66.56	0	-7	4313	4191	4103	3981	3893	4252	4042	96	1220	500	2760	5	1	19200000	772	-12.97	0.34	12	0.00	-310.00	11978.00	5670	20221219	-29.10	4015	20231016	0.12	5230	-23.14	20230113	4015	0.12	20231016	5670	-29.10	20221219	4015	0.12	20231016	0.24	N	075180	500	96 억		12779955	N	N	0	N	00	N
96	20231016	100529	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4030	-40	5	-0.98	1742190	429	11.42	4070	4070	4030	5290	2850	4070	4061.05	66.56	0	-7	4313	4191	4103	3981	3893	4252	4042	96	1220	500	2760	5	1	19200000	774	-13.00	0.34	12	0.00	-310.00	11978.00	5670	20221219	-28.92	4015	20231013	0.37	5230	-22.94	20230113	4015	0.37	20231013	5670	-28.92	20221219	4015	0.37	20231013	0.24	N	075180	500	96 억		12779955	N	N	0	N	00	N
97	20231016	090533	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4060	-10	5	-0.25	993015	244	6.49	4070	4070	4060	5290	2850	4070	4069.73	66.56	0	-7	4313	4191	4103	3981	3893	4252	4042	96	1220	500	2760	5	1	19200000	780	-13.10	0.34	12	0.00	-310.00	11978.00	5670	20221219	-28.40	4015	20231013	1.12	5230	-22.37	20230113	4015	1.12	20231013	5670	-28.40	20221219	4015	1.12	20231013	0.24	N	075180	500	96 억		12779955	N	N	0	N	00	N
98	20231012	160547	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	4095	-5	5	-0.12	10357575	2535	46.28	4055	4145	4050	5330	2870	4100	4085.83	66.56	0	0	4366	4232	4166	4032	3966	4200	4000	96	1230	500	2780	5	1	19200000	786	-13.21	0.34	12	0.01	-310.00	11978.00	5670	20221219	-27.78	4050	20231012	1.11	5230	-21.70	20230113	4050	1.11	20231012	5670	-27.78	20221219	4050	1.11	20231012	0.26	N	075180	500	96 억		12779968	N	N	0	N	00	N
99	20231012	150537	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	4095	-5	5	-0.12	8478980	2076	37.90	4055	4145	4050	5330	2870	4100	4084.29	66.56	0	-1	4366	4232	4166	4032	3966	4200	4000	96	1230	500	2780	5	1	19200000	786	-13.21	0.34	12	0.01	-310.00	11978.00	5670	20221219	-27.78	4050	20231012	1.11	5230	-21.70	20230113	4050	1.11	20231012	5670	-27.78	20221219	4050	1.11	20231012	0.26	N	075180	500	96 억		12779968	N	N	0	N	00	N
100	20231012	140535	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	4090	-10	5	-0.24	8368410	2049	37.40	4055	4145	4050	5330	2870	4100	4084.14	66.56	0	-7	4366	4232	4166	4032	3966	4200	4000	96	1230	500	2780	5	1	19200000	785	-13.19	0.34	12	0.01	-310.00	11978.00	5670	20221219	-27.87	4050	20231012	0.99	5230	-21.80	20230113	4050	0.99	20231012	5670	-27.87	20221219	4050	0.99	20231012	0.26	N	075180	500	96 억		12779968	N	N	0	N	00	N
101	20231012	130535	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	4090	-10	5	-0.24	7918060	1939	35.40	4055	4145	4050	5330	2870	4100	4083.58	66.56	0	-7	4366	4232	4166	4032	3966	4200	4000	96	1230	500	2780	5	1	19200000	785	-13.19	0.34	12	0.01	-310.00	11978.00	5670	20221219	-27.87	4050	20231012	0.99	5230	-21.80	20230113	4050	0.99	20231012	5670	-27.87	20221219	4050	0.99	20231012	0.26	N	075180	500	96 억		12779968	N	N	0	N	00	N
102	20231012	120544	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	4090	-10	5	-0.24	7037035	1724	31.47	4055	4145	4050	5330	2870	4100	4081.81	66.56	0	-7	4366	4232	4166	4032	3966	4200	4000	96	1230	500	2780	5	1	19200000	785	-13.19	0.34	12	0.01	-310.00	11978.00	5670	20221219	-27.87	4050	20231012	0.99	5230	-21.80	20230113	4050	0.99	20231012	5670	-27.87	20221219	4050	0.99	20231012	0.26	N	075180	500	96 억		12779968	N	N	0	N	00	N
103	20231012	110542	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	4095	-5	5	-0.12	5409265	1327	24.22	4055	4145	4050	5330	2870	4100	4076.31	66.56	0	-7	4366	4232	4166	4032	3966	4200	4000	96	1230	500	2780	5	1	19200000	786	-13.21	0.34	12	0.01	-310.00	11978.00	5670	20221219	-27.78	4050	20231012	1.11	5230	-21.70	20230113	4050	1.11	20231012	5670	-27.78	20221219	4050	1.11	20231012	0.26	N	075180	500	96 억		12779968	N	N	0	N	00	N
104	20231012	100540	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	4065	-35	5	-0.85	2380600	587	10.72	4055	4145	4050	5330	2870	4100	4055.54	66.56	0	0	4366	4232	4166	4032	3966	4200	4000	96	1230	500	2780	5	1	19200000	780	-13.11	0.34	12	0.00	-310.00	11978.00	5670	20221219	-28.31	4050	20231012	0.37	5230	-22.28	20230113	4050	0.37	20231012	5670	-28.31	20221219	4050	0.37	20231012	0.26	N	075180	500	96 억		12779968	N	N	0	N	00	N
105	20231012	090542	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	4145	45	2	1.10	1626145	401	7.32	4055	4145	4055	5330	2870	4100	4055.22	66.56	0	0	4366	4232	4166	4032	3966	4200	4000	96	1230	500	2780	5	1	19200000	796	-13.37	0.35	12	0.00	-310.00	11978.00	5670	20221219	-26.90	4055	20231012	2.22	5230	-20.75	20230113	4055	2.22	20231012	5670	-26.90	20221219	4055	2.22	20231012	0.26	N	075180	500	96 억		12779968	N	N	0	N	00	N
106	20231011	160537	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	4100	-145	5	-3.42	22649860	5472	547.75	4245	4300	4100	5510	2975	4245	4139.84	66.56	0	-16	4305	4275	4215	4185	4125	4290	4200	96	1265	500	2880	5	1	19200000	787	-13.23	0.34	12	0.03	-310.00	11978.00	5670	20221219	-27.69	4100	20231011	0.00	5230	-21.61	20230113	4100	0.00	20231011	5670	-27.69	20221219	4100	0.00	20231011	0.26	N	075180	500	96 억		12779998	N	N	0	N	00	N
107	20231011	150537	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4175	-70	5	-1.65	16574995	3994	399.80	4245	4300	4120	5510	2975	4245	4149.97	66.56	0	896	4305	4275	4215	4185	4125	4290	4200	96	1265	500	2880	5	1	19200000	802	-13.47	0.35	12	0.02	-310.00	11978.00	5670	20221219	-26.37	4110	20231004	1.58	5230	-20.17	20230113	4110	1.58	20231004	5670	-26.37	20221219	4110	1.58	20231004	0.26	N	075180	500	96 억		12779998	N	N	0	N	00	N
108	20231011	140542	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4210	-35	5	-0.82	1191350	282	28.23	4245	4300	4165	5510	2975	4245	4224.65	66.56	0	13	4305	4275	4215	4185	4125	4290	4200	96	1265	500	2880	5	1	19200000	808	-13.58	0.35	12	0.00	-310.00	11978.00	5670	20221219	-25.75	4110	20231004	2.43	5230	-19.50	20230113	4110	2.43	20231004	5670	-25.75	20221219	4110	2.43	20231004	0.26	N	075180	500	96 억		12779998	N	N	0	N	00	N
109	20231011	130533	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4210	-35	5	-0.82	1149250	272	27.23	4245	4300	4165	5510	2975	4245	4225.18	66.56	0	13	4305	4275	4215	4185	4125	4290	4200	96	1265	500	2880	5	1	19200000	808	-13.58	0.35	12	0.00	-310.00	11978.00	5670	20221219	-25.75	4110	20231004	2.43	5230	-19.50	20230113	4110	2.43	20231004	5670	-25.75	20221219	4110	2.43	20231004	0.26	N	075180	500	96 억		12779998	N	N	0	N	00	N
110	20231011	120544	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4200	-45	5	-1.06	1065050	252	25.23	4245	4300	4165	5510	2975	4245	4226.39	66.56	0	13	4305	4275	4215	4185	4125	4290	4200	96	1265	500	2880	5	1	19200000	806	-13.55	0.35	12	0.00	-310.00	11978.00	5670	20221219	-25.93	4110	20231004	2.19	5230	-19.69	20230113	4110	2.19	20231004	5670	-25.93	20221219	4110	2.19	20231004	0.26	N	075180	500	96 억		12779998	N	N	0	N	00	N
111	20231011	110539	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4245	0	3	0.00	670250	158	15.82	4245	4300	4165	5510	2975	4245	4242.09	66.56	0	13	4305	4275	4215	4185	4125	4290	4200	96	1265	500	2880	5	1	19200000	815	-13.69	0.35	12	0.00	-310.00	11978.00	5670	20221219	-25.13	4110	20231004	3.28	5230	-18.83	20230113	4110	3.28	20231004	5670	-25.13	20221219	4110	3.28	20231004	0.26	N	075180	500	96 억		12779998	N	N	0	N	00	N
112	20231011	100536	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4245	0	3	0.00	577435	136	13.61	4245	4300	4240	5510	2975	4245	4245.85	66.56	0	13	4305	4275	4215	4185	4125	4290	4200	96	1265	500	2880	5	1	19200000	815	-13.69	0.35	12	0.00	-310.00	11978.00	5670	20221219	-25.13	4110	20231004	3.28	5230	-18.83	20230113	4110	3.28	20231004	5670	-25.13	20221219	4110	3.28	20231004	0.26	N	075180	500	96 억		12779998	N	N	0	N	00	N
113	20231011	090540	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4300	55	2	1.30	496740	117	11.71	4245	4300	4245	5510	2975	4245	4245.64	66.56	0	0	4305	4275	4215	4185	4125	4290	4200	96	1265	500	2880	5	1	19200000	826	-13.87	0.36	12	0.00	-310.00	11978.00	5670	20221219	-24.16	4110	20231004	4.62	5230	-17.78	20230113	4110	4.62	20231004	5670	-24.16	20221219	4110	4.62	20231004	0.26	N	075180	500	96 억		12779998	N	N	0	N	00	N
114	20231010	160532	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4245	5	2	0.12	4133940	988	101.13	4200	4245	4155	5510	2970	4240	4184.15	66.56	0	-6	4266	4252	4226	4212	4186	4260	4220	96	1270	500	2880	5	1	19200000	815	-13.69	0.35	12	0.01	-310.00	11978.00	5670	20221219	-25.13	4110	20231004	3.28	5230	-18.83	20230113	4110	3.28	20231004	5670	-25.13	20221219	4110	3.28	20231004	0.26	N	075180	500	96 억		12780004	N	N	0	N	00	N
115	20231010	150531	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4170	-70	5	-1.65	3284995	788	80.66	4200	4205	4155	5510	2970	4240	4168.78	66.56	0	-6	4266	4252	4226	4212	4186	4260	4220	96	1270	500	2880	5	1	19200000	801	-13.45	0.35	12	0.00	-310.00	11978.00	5670	20221219	-26.46	4110	20231004	1.46	5230	-20.27	20230113	4110	1.46	20231004	5670	-26.46	20221219	4110	1.46	20231004	0.26	N	075180	500	96 억		12780004	N	N	0	N	00	N
116	20231010	140534	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4170	-70	5	-1.65	3205765	769	78.71	4200	4205	4155	5510	2970	4240	4168.75	66.56	0	-6	4266	4252	4226	4212	4186	4260	4220	96	1270	500	2880	5	1	19200000	801	-13.45	0.35	12	0.00	-310.00	11978.00	5670	20221219	-26.46	4110	20231004	1.46	5230	-20.27	20230113	4110	1.46	20231004	5670	-26.46	20221219	4110	1.46	20231004	0.26	N	075180	500	96 억		12780004	N	N	0	N	00	N
117	20231010	130529	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4175	-65	5	-1.53	3139015	753	77.07	4200	4205	4155	5510	2970	4240	4168.68	66.56	0	-6	4266	4252	4226	4212	4186	4260	4220	96	1270	500	2880	5	1	19200000	802	-13.47	0.35	12	0.00	-310.00	11978.00	5670	20221219	-26.37	4110	20231004	1.58	5230	-20.17	20230113	4110	1.58	20231004	5670	-26.37	20221219	4110	1.58	20231004	0.26	N	075180	500	96 억		12780004	N	N	0	N	00	N
118	20231010	120528	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4165	-75	5	-1.77	3051440	732	74.92	4200	4205	4155	5510	2970	4240	4168.63	66.56	0	-6	4266	4252	4226	4212	4186	4260	4220	96	1270	500	2880	5	1	19200000	800	-13.44	0.35	12	0.00	-310.00	11978.00	5670	20221219	-26.54	4110	20231004	1.34	5230	-20.36	20230113	4110	1.34	20231004	5670	-26.54	20221219	4110	1.34	20231004	0.26	N	075180	500	96 억		12780004	N	N	0	N	00	N
119	20231010	110521	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4160	-80	5	-1.89	2997295	719	73.59	4200	4205	4155	5510	2970	4240	4168.70	66.56	0	-10	4266	4252	4226	4212	4186	4260	4220	96	1270	500	2880	5	1	19200000	799	-13.42	0.35	12	0.00	-310.00	11978.00	5670	20221219	-26.63	4110	20231004	1.22	5230	-20.46	20230113	4110	1.22	20231004	5670	-26.63	20221219	4110	1.22	20231004	0.26	N	075180	500	96 억		12780004	N	N	0	N	00	N
120	20231010	100524	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4170	-70	5	-1.65	1292490	310	31.73	4200	4205	4155	5510	2970	4240	4169.32	66.56	0	-10	4266	4252	4226	4212	4186	4260	4220	96	1270	500	2880	5	1	19200000	801	-13.45	0.35	12	0.00	-310.00	11978.00	5670	20221219	-26.46	4110	20231004	1.46	5230	-20.27	20230113	4110	1.46	20231004	5670	-26.46	20221219	4110	1.46	20231004	0.26	N	075180	500	96 억		12780004	N	N	0	N	00	N
121	20231010	090522	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4155	-85	5	-2.00	1175460	282	28.86	4200	4200	4155	5510	2970	4240	4168.30	66.56	0	-6	4266	4252	4226	4212	4186	4260	4220	96	1270	500	2880	5	1	19200000	798	-13.40	0.35	12	0.00	-310.00	11978.00	5670	20221219	-26.72	4110	20231004	1.09	5230	-20.55	20230113	4110	1.09	20231004	5670	-26.72	20221219	4110	1.09	20231004	0.26	N	075180	500	96 억		12780004	N	N	0	N	00	N
122	20231006	160528	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4240	0	3	0.00	4130310	977	76.27	4200	4240	4200	5510	2970	4240	4227.54	66.56	0	-18	4313	4276	4203	4166	4093	4295	4185	96	1270	500	2880	5	1	19200000	814	-13.68	0.35	12	0.01	-310.00	11978.00	5670	20221219	-25.22	4110	20231004	3.16	5230	-18.93	20230113	4110	3.16	20231004	5670	-25.22	20221219	4110	3.16	20231004	0.26	N	075180	500	96 억		12780034	N	N	0	N	00	N
123	20231006	150518	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4210	-30	5	-0.71	3210255	760	59.33	4200	4240	4200	5510	2970	4240	4224.02	66.56	0	-28	4313	4276	4203	4166	4093	4295	4185	96	1270	500	2880	5	1	19200000	808	-13.58	0.35	12	0.00	-310.00	11978.00	5670	20221219	-25.75	4110	20231004	2.43	5230	-19.50	20230113	4110	2.43	20231004	5670	-25.75	20221219	4110	2.43	20231004	0.26	N	075180	500	96 억		12780034	N	N	0	N	00	N
124	20231006	140519	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4230	-10	5	-0.24	2322495	549	42.86	4200	4240	4200	5510	2970	4240	4230.41	66.56	0	-2	4313	4276	4203	4166	4093	4295	4185	96	1270	500	2880	5	1	19200000	812	-13.65	0.35	12	0.00	-310.00	11978.00	5670	20221219	-25.40	4110	20231004	2.92	5230	-19.12	20230113	4110	2.92	20231004	5670	-25.40	20221219	4110	2.92	20231004	0.26	N	075180	500	96 억		12780034	N	N	0	N	00	N
125	20231006	130515	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4240	0	3	0.00	1939815	458	35.75	4200	4240	4200	5510	2970	4240	4235.40	66.56	0	-1	4313	4276	4203	4166	4093	4295	4185	96	1270	500	2880	5	1	19200000	814	-13.68	0.35	12	0.00	-310.00	11978.00	5670	20221219	-25.22	4110	20231004	3.16	5230	-18.93	20230113	4110	3.16	20231004	5670	-25.22	20221219	4110	3.16	20231004	0.26	N	075180	500	96 억		12780034	N	N	0	N	00	N
126	20231006	120513	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4240	0	3	0.00	1939815	458	35.75	4200	4240	4200	5510	2970	4240	4235.40	66.56	0	-1	4313	4276	4203	4166	4093	4295	4185	96	1270	500	2880	5	1	19200000	814	-13.68	0.35	12	0.00	-310.00	11978.00	5670	20221219	-25.22	4110	20231004	3.16	5230	-18.93	20230113	4110	3.16	20231004	5670	-25.22	20221219	4110	3.16	20231004	0.26	N	075180	500	96 억		12780034	N	N	0	N	00	N
127	20231006	110509	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4240	0	3	0.00	243815	58	4.53	4200	4240	4200	5510	2970	4240	4203.71	66.56	0	-1	4313	4276	4203	4166	4093	4295	4185	96	1270	500	2880	5	1	19200000	814	-13.68	0.35	12	0.00	-310.00	11978.00	5670	20221219	-25.22	4110	20231004	3.16	5230	-18.93	20230113	4110	3.16	20231004	5670	-25.22	20221219	4110	3.16	20231004	0.26	N	075180	500	96 억		12780034	N	N	0	N	00	N
128	20231006	100514	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4240	0	3	0.00	239575	57	4.45	4200	4240	4200	5510	2970	4240	4203.07	66.56	0	-1	4313	4276	4203	4166	4093	4295	4185	96	1270	500	2880	5	1	19200000	814	-13.68	0.35	12	0.00	-310.00	11978.00	5670	20221219	-25.22	4110	20231004	3.16	5230	-18.93	20230113	4110	3.16	20231004	5670	-25.22	20221219	4110	3.16	20231004	0.26	N	075180	500	96 억		12780034	N	N	0	N	00	N
129	20231006	090509	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4200	-40	5	-0.94	4200	1	0.08	4200	4200	4200	5510	2970	4240	4200.00	66.56	0	0	4313	4276	4203	4166	4093	4295	4185	96	1270	500	2880	5	1	19200000	806	-13.55	0.35	12	0.00	-310.00	11978.00	5670	20221219	-25.93	4110	20231004	2.19	5230	-19.69	20230113	4110	2.19	20231004	5670	-25.93	20221219	4110	2.19	20231004	0.26	N	075180	500	96 억		12780034	N	N	0	N	00	N