KissMeData/024900/price/prices-20231001.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

2024-11-17 15:27:48 +09:00

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4185	-180	5	-4.12	1399796490	328713	264.42	4365	4450	4120	5670	3060	4365	4258.50	5.41	48460	4578	4471	4373	4266	4168	4422	4217	163	1305	500	2790	5	1	32564980	1363	8.63	1.61	12	1.01	485.00	2606.00	10570	20230607	-60.41	2280	20221229	83.55	10570	-60.41	20230607	2310	81.17	20230104	10570	-60.41	20230607	2280	83.55	20221229	1.44	N	024900	500	162 억	1762061	N	N	N	N
3	20231031	150356	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4170	-195	5	-4.47	1347490435	316171	254.33	4365	4450	4120	5670	3060	4365	4261.90	5.41	44482	4578	4471	4373	4266	4168	4422	4217	163	1305	500	2790	5	1	32564980	1358	8.60	1.60	12	0.97	485.00	2606.00	10570	20230607	-60.55	2280	20221229	82.89	10570	-60.55	20230607	2310	80.52	20230104	10570	-60.55	20230607	2280	82.89	20221229	1.44	N	024900	500	162 억	1762061	N	N	N	N
4	20231031	140359	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4165	-200	5	-4.58	1204209455	281723	226.62	4365	4450	4160	5670	3060	4365	4274.44	5.41	43134	4578	4471	4373	4266	4168	4422	4217	163	1305	500	2790	5	1	32564980	1356	8.59	1.60	12	0.87	485.00	2606.00	10570	20230607	-60.60	2280	20221229	82.68	10570	-60.60	20230607	2310	80.30	20230104	10570	-60.60	20230607	2280	82.68	20221229	1.44	N	024900	500	162 억	1762061	N	N	N	N
5	20231031	130356	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4190	-175	5	-4.01	1142995530	267093	214.85	4365	4450	4180	5670	3060	4365	4279.39	5.41	42655	4578	4471	4373	4266	4168	4422	4217	163	1305	500	2790	5	1	32564980	1364	8.64	1.61	12	0.82	485.00	2606.00	10570	20230607	-60.36	2280	20221229	83.77	10570	-60.36	20230607	2310	81.39	20230104	10570	-60.36	20230607	2280	83.77	20221229	1.44	N	024900	500	162 억	1762061	N	N	N	N
6	20231031	120351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4230	-135	5	-3.09	1008822870	235154	189.16	4365	4450	4210	5670	3060	4365	4290.05	5.41	44191	4578	4471	4373	4266	4168	4422	4217	163	1305	500	2790	5	1	32564980	1377	8.72	1.62	12	0.72	485.00	2606.00	10570	20230607	-59.98	2280	20221229	85.53	10570	-59.98	20230607	2310	83.12	20230104	10570	-59.98	20230607	2280	85.53	20221229	1.44	N	024900	500	162 억	1762061	N	N	N	N
7	20231031	110404	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4265	-100	5	-2.29	846197255	196677	158.21	4365	4450	4235	5670	3060	4365	4302.47	5.41	47493	4578	4471	4373	4266	4168	4422	4217	163	1305	500	2790	5	1	32564980	1389	8.79	1.64	12	0.60	485.00	2606.00	10570	20230607	-59.65	2280	20221229	87.06	10570	-59.65	20230607	2310	84.63	20230104	10570	-59.65	20230607	2280	87.06	20221229	1.44	N	024900	500	162 억	1762061	N	N	N	N
8	20231031	100359	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4295	-70	5	-1.60	383684245	87995	70.78	4365	4450	4275	5670	3060	4365	4360.30	5.41	-21899	4578	4471	4373	4266	4168	4422	4217	163	1305	500	2790	5	1	32564980	1399	8.86	1.65	12	0.27	485.00	2606.00	10570	20230607	-59.37	2280	20221229	88.38	10570	-59.37	20230607	2310	85.93	20230104	10570	-59.37	20230607	2280	88.38	20221229	1.44	N	024900	500	162 억	1762061	N	N	N	N
9	20231031	090355	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4385	20	2	0.46	41056690	9374	7.54	4365	4440	4365	5670	3060	4365	4379.85	5.41	3681	4578	4471	4373	4266	4168	4422	4217	163	1305	500	2790	5	1	32564980	1428	9.04	1.68	12	0.03	485.00	2606.00	10570	20230607	-58.51	2280	20221229	92.32	10570	-58.51	20230607	2310	89.83	20230104	10570	-58.51	20230607	2280	92.32	20221229	1.44	N	024900	500	162 억	1762061	N	N	N	N
10	20231030	160352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4365	-20	5	-0.46	525174070	120981	39.41	4425	4480	4275	5700	3070	4385	4340.77	5.51	-25078	4615	4500	4380	4265	4145	4557	4322	163	1315	500	2800	5	1	32564980	1421	9.00	1.67	12	0.37	485.00	2606.00	10570	20230607	-58.70	2280	20221229	91.45	10570	-58.70	20230607	2310	88.96	20230104	10570	-58.70	20230607	2280	91.45	20221229	1.47	N	024900	500	162 억	1792983	N	N	N	N
11	20231030	150344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4325	-60	5	-1.37	465513095	107271	34.95	4425	4480	4275	5700	3070	4385	4339.39	5.51	-25795	4615	4500	4380	4265	4145	4557	4322	163	1315	500	2800	5	1	32564980	1408	8.92	1.66	12	0.33	485.00	2606.00	10570	20230607	-59.08	2280	20221229	89.69	10570	-59.08	20230607	2310	87.23	20230104	10570	-59.08	20230607	2280	89.69	20221229	1.47	N	024900	500	162 억	1792983	N	N	N	N
12	20231030	140346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4325	-60	5	-1.37	408678590	94133	30.67	4425	4480	4275	5700	3070	4385	4341.27	5.51	-25262	4615	4500	4380	4265	4145	4557	4322	163	1315	500	2800	5	1	32564980	1408	8.92	1.66	12	0.29	485.00	2606.00	10570	20230607	-59.08	2280	20221229	89.69	10570	-59.08	20230607	2310	87.23	20230104	10570	-59.08	20230607	2280	89.69	20221229	1.47	N	024900	500	162 억	1792983	N	N	N	N
13	20231030	130345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4355	-30	5	-0.68	350799305	80808	26.33	4425	4480	4275	5700	3070	4385	4340.87	5.51	-21876	4615	4500	4380	4265	4145	4557	4322	163	1315	500	2800	5	1	32564980	1418	8.98	1.67	12	0.25	485.00	2606.00	10570	20230607	-58.80	2280	20221229	91.01	10570	-58.80	20230607	2310	88.53	20230104	10570	-58.80	20230607	2280	91.01	20221229	1.47	N	024900	500	162 억	1792983	N	N	N	N
14	20231030	120341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4355	-30	5	-0.68	302604580	69668	22.70	4425	4480	4275	5700	3070	4385	4343.22	5.51	-21183	4615	4500	4380	4265	4145	4557	4322	163	1315	500	2800	5	1	32564980	1418	8.98	1.67	12	0.21	485.00	2606.00	10570	20230607	-58.80	2280	20221229	91.01	10570	-58.80	20230607	2310	88.53	20230104	10570	-58.80	20230607	2280	91.01	20221229	1.47	N	024900	500	162 억	1792983	N	N	N	N
15	20231030	110341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4375	-10	5	-0.23	257710675	59356	19.34	4425	4480	4275	5700	3070	4385	4341.41	5.51	-14484	4615	4500	4380	4265	4145	4557	4322	163	1315	500	2800	5	1	32564980	1425	9.02	1.68	12	0.18	485.00	2606.00	10570	20230607	-58.61	2280	20221229	91.89	10570	-58.61	20230607	2310	89.39	20230104	10570	-58.61	20230607	2280	91.89	20221229	1.47	N	024900	500	162 억	1792983	N	N	N	N
16	20231030	100343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4330	-55	5	-1.25	214901305	49468	16.12	4425	4480	4275	5700	3070	4385	4343.83	5.51	-16374	4615	4500	4380	4265	4145	4557	4322	163	1315	500	2800	5	1	32564980	1410	8.93	1.66	12	0.15	485.00	2606.00	10570	20230607	-59.04	2280	20221229	89.91	10570	-59.04	20230607	2310	87.45	20230104	10570	-59.04	20230607	2280	89.91	20221229	1.47	N	024900	500	162 억	1792983	N	N	N	N
17	20231030	090338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4450	65	2	1.48	43096010	9724	3.17	4425	4480	4400	5700	3070	4385	4434.47	5.51	3453	4615	4500	4380	4265	4145	4557	4322	163	1315	500	2800	5	1	32564980	1449	9.18	1.71	12	0.03	485.00	2606.00	10570	20230607	-57.90	2280	20221229	95.18	10570	-57.90	20230607	2310	92.64	20230104	10570	-57.90	20230607	2280	95.18	20221229	1.47	N	024900	500	162 억	1792983	N	N	N	N
18	20231027	160326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4385	90	2	2.10	1337617725	304750	89.07	4295	4495	4260	5580	3010	4295	4389.23	5.15	103944	4651	4472	4341	4162	4031	4407	4097	163	1285	500	2740	5	1	32564980	1428	9.04	1.68	12	0.94	485.00	2606.00	10570	20230607	-58.51	2280	20221229	92.32	10570	-58.51	20230607	2310	89.83	20230104	10570	-58.51	20230607	2280	92.32	20221229	1.43	N	024900	500	162 억	1676238	N	N	N	N
19	20231027	150341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4370	75	2	1.75	1281212820	291858	85.30	4295	4495	4260	5580	3010	4295	4389.85	5.15	101438	4651	4472	4341	4162	4031	4407	4097	163	1285	500	2740	5	1	32564980	1423	9.01	1.68	12	0.90	485.00	2606.00	10570	20230607	-58.66	2280	20221229	91.67	10570	-58.66	20230607	2310	89.18	20230104	10570	-58.66	20230607	2280	91.67	20221229	1.43	N	024900	500	162 억	1676238	N	N	N	N
20	20231027	140341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4405	110	2	2.56	1120299265	255196	74.59	4295	4495	4260	5580	3010	4295	4389.96	5.15	105955	4651	4472	4341	4162	4031	4407	4097	163	1285	500	2740	5	1	32564980	1434	9.08	1.69	12	0.78	485.00	2606.00	10570	20230607	-58.33	2280	20221229	93.20	10570	-58.33	20230607	2310	90.69	20230104	10570	-58.33	20230607	2280	93.20	20221229	1.43	N	024900	500	162 억	1676238	N	N	N	N
21	20231027	130338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4405	110	2	2.56	1007166730	229399	67.05	4295	4495	4260	5580	3010	4295	4390.46	5.15	102716	4651	4472	4341	4162	4031	4407	4097	163	1285	500	2740	5	1	32564980	1434	9.08	1.69	12	0.70	485.00	2606.00	10570	20230607	-58.33	2280	20221229	93.20	10570	-58.33	20230607	2310	90.69	20230104	10570	-58.33	20230607	2280	93.20	20221229	1.43	N	024900	500	162 억	1676238	N	N	N	N
22	20231027	120343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4460	165	2	3.84	909837735	207414	60.62	4295	4495	4260	5580	3010	4295	4386.58	5.15	92073	4651	4472	4341	4162	4031	4407	4097	163	1285	500	2740	5	1	32564980	1452	9.20	1.71	12	0.64	485.00	2606.00	10570	20230607	-57.81	2280	20221229	95.61	10570	-57.81	20230607	2310	93.07	20230104	10570	-57.81	20230607	2280	95.61	20221229	1.43	N	024900	500	162 억	1676238	N	N	N	N
23	20231027	110345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4460	165	2	3.84	761108185	174149	50.90	4295	4465	4260	5580	3010	4295	4370.44	5.15	82265	4651	4472	4341	4162	4031	4407	4097	163	1285	500	2740	5	1	32564980	1452	9.20	1.71	12	0.53	485.00	2606.00	10570	20230607	-57.81	2280	20221229	95.61	10570	-57.81	20230607	2310	93.07	20230104	10570	-57.81	20230607	2280	95.61	20221229	1.43	N	024900	500	162 억	1676238	N	N	N	N
24	20231027	100342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4320	25	2	0.58	366821360	84838	24.80	4295	4420	4260	5580	3010	4295	4323.79	5.15	39589	4651	4472	4341	4162	4031	4407	4097	163	1285	500	2740	5	1	32564980	1407	8.91	1.66	12	0.26	485.00	2606.00	10570	20230607	-59.13	2280	20221229	89.47	10570	-59.13	20230607	2310	87.01	20230104	10570	-59.13	20230607	2280	89.47	20221229	1.43	N	024900	500	162 억	1676238	N	N	N	N
25	20231027	090339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4360	65	2	1.51	156878930	36256	10.60	4295	4420	4295	5580	3010	4295	4326.98	5.15	17719	4651	4472	4341	4162	4031	4407	4097	163	1285	500	2740	5	1	32564980	1420	8.99	1.67	12	0.11	485.00	2606.00	10570	20230607	-58.75	2280	20221229	91.23	10570	-58.75	20230607	2310	88.74	20230104	10570	-58.75	20230607	2280	91.23	20221229	1.43	N	024900	500	162 억	1676238	N	N	N	N
26	20231026	160336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4295	-300	5	-6.53	1486338805	339980	30.12	4485	4520	4210	5970	3220	4595	4371.95	5.20	-18301	5195	4895	4700	4400	4205	5045	4550	163	1375	500	2940	5	1	32564980	1399	8.86	1.65	12	1.04	485.00	2606.00	10570	20230607	-59.37	2280	20221229	88.38	10570	-59.37	20230607	2310	85.93	20230104	10570	-59.37	20230607	2280	88.38	20221229	1.44	N	024900	500	162 억	1693983	N	N	N	N
27	20231026	150337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4325	-270	5	-5.88	1377816075	314781	27.89	4485	4520	4210	5970	3220	4595	4377.06	5.20	-25709	5195	4895	4700	4400	4205	5045	4550	163	1375	500	2940	5	1	32564980	1408	8.92	1.66	12	0.97	485.00	2606.00	10570	20230607	-59.08	2280	20221229	89.69	10570	-59.08	20230607	2310	87.23	20230104	10570	-59.08	20230607	2280	89.69	20221229	1.44	N	024900	500	162 억	1693983	N	N	N	N
28	20231026	140338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4310	-285	5	-6.20	1052007240	238722	21.15	4485	4520	4300	5970	3220	4595	4406.83	5.20	-55351	5195	4895	4700	4400	4205	5045	4550	163	1375	500	2940	5	1	32564980	1404	8.89	1.65	12	0.73	485.00	2606.00	10570	20230607	-59.22	2280	20221229	89.04	10570	-59.22	20230607	2310	86.58	20230104	10570	-59.22	20230607	2280	89.04	20221229	1.44	N	024900	500	162 억	1693983	N	N	N	N
29	20231026	130337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4345	-250	5	-5.44	941605410	213117	18.88	4485	4520	4315	5970	3220	4595	4418.26	5.20	-54953	5195	4895	4700	4400	4205	5045	4550	163	1375	500	2940	5	1	32564980	1415	8.96	1.67	12	0.65	485.00	2606.00	10570	20230607	-58.89	2280	20221229	90.57	10570	-58.89	20230607	2310	88.10	20230104	10570	-58.89	20230607	2280	90.57	20221229	1.44	N	024900	500	162 억	1693983	N	N	N	N
30	20231026	120337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4355	-240	5	-5.22	829118505	187196	16.58	4485	4520	4345	5970	3220	4595	4429.15	5.20	-60145	5195	4895	4700	4400	4205	5045	4550	163	1375	500	2940	5	1	32564980	1418	8.98	1.67	12	0.57	485.00	2606.00	10570	20230607	-58.80	2280	20221229	91.01	10570	-58.80	20230607	2310	88.53	20230104	10570	-58.80	20230607	2280	91.01	20221229	1.44	N	024900	500	162 억	1693983	N	N	N	N
31	20231026	110340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4400	-195	5	-4.24	631726145	142040	12.58	4485	4520	4385	5970	3220	4595	4447.52	5.20	-50331	5195	4895	4700	4400	4205	5045	4550	163	1375	500	2940	5	1	32564980	1433	9.07	1.69	12	0.44	485.00	2606.00	10570	20230607	-58.37	2280	20221229	92.98	10570	-58.37	20230607	2310	90.48	20230104	10570	-58.37	20230607	2280	92.98	20221229	1.44	N	024900	500	162 억	1693983	N	N	N	N
32	20231026	100339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4440	-155	5	-3.37	541700355	121654	10.78	4485	4520	4385	5970	3220	4595	4452.80	5.20	-48838	5195	4895	4700	4400	4205	5045	4550	163	1375	500	2940	5	1	32564980	1446	9.15	1.70	12	0.37	485.00	2606.00	10570	20230607	-57.99	2280	20221229	94.74	10570	-57.99	20230607	2310	92.21	20230104	10570	-57.99	20230607	2280	94.74	20221229	1.44	N	024900	500	162 억	1693983	N	N	N	N
33	20231026	090337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4475	-120	5	-2.61	52395730	11706	1.04	4485	4500	4460	5970	3220	4595	4475.97	5.20	3332	5195	4895	4700	4400	4205	5045	4550	163	1375	500	2940	5	1	32564980	1457	9.23	1.72	12	0.04	485.00	2606.00	10570	20230607	-57.66	2280	20221229	96.27	10570	-57.66	20230607	2310	93.72	20230104	10570	-57.66	20230607	2280	96.27	20221229	1.44	N	024900	500	162 억	1693983	N	N	N	N
34	20231025	160338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4595	20	2	0.44	5341222180	1126133	724.39	4590	5000	4505	5940	3205	4575	4742.98	5.39	-59455	4861	4717	4561	4417	4261	4640	4340	163	1365	500	2920	5	1	32564980	1496	9.47	1.76	12	3.46	485.00	2606.00	10570	20230607	-56.53	2280	20221229	101.54	10570	-56.53	20230607	2310	98.92	20230104	10570	-56.53	20230607	2280	101.54	20221229	1.46	N	024900	500	162 억	1754562	N	N	N	N
35	20231025	150339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4595	20	2	0.44	5244351570	1105077	710.84	4590	5000	4505	5940	3205	4575	4745.69	5.39	-65796	4861	4717	4561	4417	4261	4640	4340	163	1365	500	2920	5	1	32564980	1496	9.47	1.76	12	3.39	485.00	2606.00	10570	20230607	-56.53	2280	20221229	101.54	10570	-56.53	20230607	2310	98.92	20230104	10570	-56.53	20230607	2280	101.54	20221229	1.46	N	024900	500	162 억	1754562	N	N	N	N
36	20231025	140336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4605	30	2	0.66	5107082180	1075239	691.65	4590	5000	4505	5940	3205	4575	4749.72	5.39	-71959	4861	4717	4561	4417	4261	4640	4340	163	1365	500	2920	5	1	32564980	1500	9.49	1.77	12	3.30	485.00	2606.00	10570	20230607	-56.43	2280	20221229	101.97	10570	-56.43	20230607	2310	99.35	20230104	10570	-56.43	20230607	2280	101.97	20221229	1.46	N	024900	500	162 억	1754562	N	N	N	N
37	20231025	130337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4775	200	2	4.37	3494483155	728729	468.76	4590	5000	4585	5940	3205	4575	4795.31	5.39	-76900	4861	4717	4561	4417	4261	4640	4340	163	1365	500	2920	5	1	32564980	1555	9.85	1.83	12	2.24	485.00	2606.00	10570	20230607	-54.82	2280	20221229	109.43	10570	-54.82	20230607	2310	106.71	20230104	10570	-54.82	20230607	2280	109.43	20221229	1.46	N	024900	500	162 억	1754562	N	N	N	N
38	20231025	120335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4765	190	2	4.15	3381860145	705135	453.58	4590	5000	4585	5940	3205	4575	4796.05	5.39	-68023	4861	4717	4561	4417	4261	4640	4340	163	1365	500	2920	5	1	32564980	1552	9.82	1.83	12	2.17	485.00	2606.00	10570	20230607	-54.92	2280	20221229	108.99	10570	-54.92	20230607	2310	106.28	20230104	10570	-54.92	20230607	2280	108.99	20221229	1.46	N	024900	500	162 억	1754562	N	N	N	N
39	20231025	110336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4850	275	2	6.01	3170444170	660900	425.13	4590	5000	4585	5940	3205	4575	4797.16	5.39	-63130	4861	4717	4561	4417	4261	4640	4340	163	1365	500	2920	5	1	32564980	1579	10.00	1.86	12	2.03	485.00	2606.00	10570	20230607	-54.12	2280	20221229	112.72	10570	-54.12	20230607	2310	109.96	20230104	10570	-54.12	20230607	2280	112.72	20221229	1.46	N	024900	500	162 억	1754562	N	N	N	N
40	20231025	100335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4760	185	2	4.04	2153848665	449758	289.31	4590	5000	4585	5940	3205	4575	4788.91	5.39	-88176	4861	4717	4561	4417	4261	4640	4340	163	1365	500	2920	5	1	32564980	1550	9.81	1.83	12	1.38	485.00	2606.00	10570	20230607	-54.97	2280	20221229	108.77	10570	-54.97	20230607	2310	106.06	20230104	10570	-54.97	20230607	2280	108.77	20221229	1.46	N	024900	500	162 억	1754562	N	N	N	N
41	20231025	090336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4650	75	2	1.64	24939235	5401	3.47	4590	4655	4590	5940	3205	4575	4617.52	5.39	3576	4861	4717	4561	4417	4261	4640	4340	163	1365	500	2920	5	1	32564980	1514	9.59	1.78	12	0.02	485.00	2606.00	10570	20230607	-56.01	2280	20221229	103.95	10570	-56.01	20230607	2310	101.30	20230104	10570	-56.01	20230607	2280	103.95	20221229	1.46	N	024900	500	162 억	1754562	N	N	N	N
42	20231024	160330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4575	0	3	0.00	687386775	151905	113.89	4585	4705	4405	5940	3205	4575	4525.11	5.32	24613	4781	4677	4566	4462	4351	4730	4515	163	1365	500	2920	5	1	32564980	1490	9.43	1.76	12	0.47	485.00	2606.00	10570	20230607	-56.72	2260	20221020	102.43	10570	-56.72	20230607	2310	98.05	20230104	10570	-56.72	20230607	2280	100.66	20221229	1.46	N	024900	500	162 억	1733590	N	N	N	N
43	20231024	150335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4595	20	2	0.44	614308245	135891	101.88	4585	4705	4405	5940	3205	4575	4520.60	5.32	22482	4781	4677	4566	4462	4351	4730	4515	163	1365	500	2920	5	1	32564980	1496	9.47	1.76	12	0.42	485.00	2606.00	10570	20230607	-56.53	2260	20221020	103.32	10570	-56.53	20230607	2310	98.92	20230104	10570	-56.53	20230607	2280	101.54	20221229	1.46	N	024900	500	162 억	1733590	N	N	N	N
44	20231024	140329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4560	-15	5	-0.33	569364355	126090	94.53	4585	4705	4405	5940	3205	4575	4515.54	5.32	18149	4781	4677	4566	4462	4351	4730	4515	163	1365	500	2920	5	1	32564980	1485	9.40	1.75	12	0.39	485.00	2606.00	10570	20230607	-56.86	2260	20221020	101.77	10570	-56.86	20230607	2310	97.40	20230104	10570	-56.86	20230607	2280	100.00	20221229	1.46	N	024900	500	162 억	1733590	N	N	N	N
45	20231024	130334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4545	-30	5	-0.66	479297460	106141	79.58	4585	4705	4405	5940	3205	4575	4515.67	5.32	10013	4781	4677	4566	4462	4351	4730	4515	163	1365	500	2920	5	1	32564980	1480	9.37	1.74	12	0.33	485.00	2606.00	10570	20230607	-57.00	2260	20221020	101.11	10570	-57.00	20230607	2310	96.75	20230104	10570	-57.00	20230607	2280	99.34	20221229	1.46	N	024900	500	162 억	1733590	N	N	N	N
46	20231024	120338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4510	-65	5	-1.42	409139220	90594	67.92	4585	4705	4405	5940	3205	4575	4516.18	5.32	5546	4781	4677	4566	4462	4351	4730	4515	163	1365	500	2920	5	1	32564980	1469	9.30	1.73	12	0.28	485.00	2606.00	10570	20230607	-57.33	2260	20221020	99.56	10570	-57.33	20230607	2310	95.24	20230104	10570	-57.33	20230607	2280	97.81	20221229	1.46	N	024900	500	162 억	1733590	N	N	N	N
47	20231024	110333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4485	-90	5	-1.97	351116560	77703	58.26	4585	4705	4405	5940	3205	4575	4518.70	5.32	-1001	4781	4677	4566	4462	4351	4730	4515	163	1365	500	2920	5	1	32564980	1461	9.25	1.72	12	0.24	485.00	2606.00	10570	20230607	-57.57	2260	20221020	98.45	10570	-57.57	20230607	2310	94.16	20230104	10570	-57.57	20230607	2280	96.71	20221229	1.46	N	024900	500	162 억	1733590	N	N	N	N
48	20231024	100330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4485	-90	5	-1.97	184027350	40135	30.09	4585	4705	4485	5940	3205	4575	4585.21	5.32	-6824	4781	4677	4566	4462	4351	4730	4515	163	1365	500	2920	5	1	32564980	1461	9.25	1.72	12	0.12	485.00	2606.00	10570	20230607	-57.57	2260	20221020	98.45	10570	-57.57	20230607	2310	94.16	20230104	10570	-57.57	20230607	2280	96.71	20221229	1.46	N	024900	500	162 억	1733590	N	N	N	N
49	20231024	090333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4705	130	2	2.84	31039525	6666	5.00	4585	4705	4585	5940	3205	4575	4656.39	5.32	1167	4781	4677	4566	4462	4351	4730	4515	163	1365	500	2920	5	1	32564980	1532	9.70	1.81	12	0.02	485.00	2606.00	10570	20230607	-55.49	2260	20221020	108.19	10570	-55.49	20230607	2310	103.68	20230104	10570	-55.49	20230607	2280	106.36	20221229	1.46	N	024900	500	162 억	1733590	N	N	N	N
50	20231023	160328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4575	10	2	0.22	593838565	129615	45.57	4455	4670	4455	5930	3200	4565	4581.56	5.15	52153	4875	4720	4585	4430	4295	4652	4362	163	1365	500	2920	5	1	32564980	1490	9.43	1.76	12	0.40	485.00	2606.00	10570	20230607	-56.72	2230	20221019	105.16	10570	-56.72	20230607	2310	98.05	20230104	10570	-56.72	20230607	2280	100.66	20221229	1.47	N	024900	500	162 억	1675670	N	N	N	N
51	20231023	150328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4575	10	2	0.22	514590875	112241	39.46	4455	4670	4455	5930	3200	4565	4584.70	5.15	45764	4875	4720	4585	4430	4295	4652	4362	163	1365	500	2920	5	1	32564980	1490	9.43	1.76	12	0.34	485.00	2606.00	10570	20230607	-56.72	2230	20221019	105.16	10570	-56.72	20230607	2310	98.05	20230104	10570	-56.72	20230607	2280	100.66	20221229	1.47	N	024900	500	162 억	1675670	N	N	N	N
52	20231023	140330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4575	10	2	0.22	465671835	101541	35.70	4455	4670	4455	5930	3200	4565	4586.05	5.15	44967	4875	4720	4585	4430	4295	4652	4362	163	1365	500	2920	5	1	32564980	1490	9.43	1.76	12	0.31	485.00	2606.00	10570	20230607	-56.72	2230	20221019	105.16	10570	-56.72	20230607	2310	98.05	20230104	10570	-56.72	20230607	2280	100.66	20221229	1.47	N	024900	500	162 억	1675670	N	N	N	N
53	20231023	130329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4570	5	2	0.11	432150940	94228	33.13	4455	4670	4455	5930	3200	4565	4586.23	5.15	43903	4875	4720	4585	4430	4295	4652	4362	163	1365	500	2920	5	1	32564980	1488	9.42	1.75	12	0.29	485.00	2606.00	10570	20230607	-56.76	2230	20221019	104.93	10570	-56.76	20230607	2310	97.84	20230104	10570	-56.76	20230607	2280	100.44	20221229	1.47	N	024900	500	162 억	1675670	N	N	N	N
54	20231023	120328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4580	15	2	0.33	415867975	90674	31.88	4455	4670	4455	5930	3200	4565	4586.41	5.15	42989	4875	4720	4585	4430	4295	4652	4362	163	1365	500	2920	5	1	32564980	1491	9.44	1.76	12	0.28	485.00	2606.00	10570	20230607	-56.67	2230	20221019	105.38	10570	-56.67	20230607	2310	98.27	20230104	10570	-56.67	20230607	2280	100.88	20221229	1.47	N	024900	500	162 억	1675670	N	N	N	N
55	20231023	110328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4620	55	2	1.20	326799300	71230	25.04	4455	4670	4455	5930	3200	4565	4587.94	5.15	39417	4875	4720	4585	4430	4295	4652	4362	163	1365	500	2920	5	1	32564980	1505	9.53	1.77	12	0.22	485.00	2606.00	10570	20230607	-56.29	2230	20221019	107.17	10570	-56.29	20230607	2310	100.00	20230104	10570	-56.29	20230607	2280	102.63	20221229	1.47	N	024900	500	162 억	1675670	N	N	N	N
56	20231023	100326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4605	40	2	0.88	262408405	57211	20.12	4455	4670	4455	5930	3200	4565	4586.68	5.15	30722	4875	4720	4585	4430	4295	4652	4362	163	1365	500	2920	5	1	32564980	1500	9.49	1.77	12	0.18	485.00	2606.00	10570	20230607	-56.43	2230	20221019	106.50	10570	-56.43	20230607	2310	99.35	20230104	10570	-56.43	20230607	2280	101.97	20221229	1.47	N	024900	500	162 억	1675670	N	N	N	N
57	20231023	090332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4570	5	2	0.11	43135170	9589	3.37	4455	4590	4455	5930	3200	4565	4498.40	5.15	2560	4875	4720	4585	4430	4295	4652	4362	163	1365	500	2920	5	1	32564980	1488	9.42	1.75	12	0.03	485.00	2606.00	10570	20230607	-56.76	2230	20221019	104.93	10570	-56.76	20230607	2310	97.84	20230104	10570	-56.76	20230607	2280	100.44	20221229	1.47	N	024900	500	162 억	1675670	N	N	N	N
58	20231020	160328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4565	-195	5	-4.10	1282147405	280702	132.25	4740	4740	4450	6180	3335	4760	4567.65	5.11	9933	5086	4922	4826	4662	4566	4875	4615	163	1420	500	3040	5	1	32564980	1487	9.41	1.75	12	0.86	485.00	2606.00	10570	20230607	-56.81	2210	20221018	106.56	10570	-56.81	20230607	2310	97.62	20230104	10570	-56.81	20230607	2260	101.99	20221020	1.47	N	024900	500	162 억	1665352	N	N	N	N
59	20231020	150328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4550	-210	5	-4.41	1217878155	266668	125.64	4740	4740	4450	6180	3335	4760	4567.02	5.11	7423	5086	4922	4826	4662	4566	4875	4615	163	1420	500	3040	5	1	32564980	1482	9.38	1.75	12	0.82	485.00	2606.00	10570	20230607	-56.95	2210	20221018	105.88	10570	-56.95	20230607	2310	96.97	20230104	10570	-56.95	20230607	2260	101.33	20221020	1.47	N	024900	500	162 억	1665352	N	N	N	N
60	20231020	140330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4635	-125	5	-2.63	1099881815	240908	113.50	4740	4740	4450	6180	3335	4760	4565.57	5.11	1821	5086	4922	4826	4662	4566	4875	4615	163	1420	500	3040	5	1	32564980	1509	9.56	1.78	12	0.74	485.00	2606.00	10570	20230607	-56.15	2210	20221018	109.73	10570	-56.15	20230607	2310	100.65	20230104	10570	-56.15	20230607	2260	105.09	20221020	1.47	N	024900	500	162 억	1665352	N	N	N	N
61	20231020	130321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4580	-180	5	-3.78	1020595585	223757	105.42	4740	4740	4450	6180	3335	4760	4561.18	5.11	-1722	5086	4922	4826	4662	4566	4875	4615	163	1420	500	3040	5	1	32564980	1491	9.44	1.76	12	0.69	485.00	2606.00	10570	20230607	-56.67	2210	20221018	107.24	10570	-56.67	20230607	2310	98.27	20230104	10570	-56.67	20230607	2260	102.65	20221020	1.47	N	024900	500	162 억	1665352	N	N	N	N
62	20231020	120326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4550	-210	5	-4.41	909191730	199415	93.95	4740	4740	4450	6180	3335	4760	4559.29	5.11	-10045	5086	4922	4826	4662	4566	4875	4615	163	1420	500	3040	5	1	32564980	1482	9.38	1.75	12	0.61	485.00	2606.00	10570	20230607	-56.95	2210	20221018	105.88	10570	-56.95	20230607	2310	96.97	20230104	10570	-56.95	20230607	2260	101.33	20221020	1.47	N	024900	500	162 억	1665352	N	N	N	N
63	20231020	110328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4495	-265	5	-5.57	809981790	177327	83.55	4740	4740	4450	6180	3335	4760	4567.73	5.11	-10664	5086	4922	4826	4662	4566	4875	4615	163	1420	500	3040	5	1	32564980	1464	9.27	1.72	12	0.54	485.00	2606.00	10570	20230607	-57.47	2210	20221018	103.39	10570	-57.47	20230607	2310	94.59	20230104	10570	-57.47	20230607	2260	98.89	20221020	1.47	N	024900	500	162 억	1665352	N	N	N	N
64	20231020	100325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4550	-210	5	-4.41	631652040	137680	64.87	4740	4740	4470	6180	3335	4760	4587.83	5.11	-19262	5086	4922	4826	4662	4566	4875	4615	163	1420	500	3040	5	1	32564980	1482	9.38	1.75	12	0.42	485.00	2606.00	10570	20230607	-56.95	2210	20221018	105.88	10570	-56.95	20230607	2310	96.97	20230104	10570	-56.95	20230607	2260	101.33	20221020	1.47	N	024900	500	162 억	1665352	N	N	N	N
65	20231020	090327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4650	-110	5	-2.31	76019685	16171	7.62	4740	4740	4630	6180	3335	4760	4700.99	5.11	-10509	5086	4922	4826	4662	4566	4875	4615	163	1420	500	3040	5	1	32564980	1514	9.59	1.78	12	0.05	485.00	2606.00	10570	20230607	-56.01	2210	20221018	110.41	10570	-56.01	20230607	2310	101.30	20230104	10570	-56.01	20230607	2260	105.75	20221020	1.47	N	024900	500	162 억	1665352	N	N	N	N
66	20231019	160325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4760	-290	5	-5.74	1013447070	210337	67.24	4980	4990	4730	6560	3540	5050	4818.21	5.37	-75567	5416	5232	5106	4922	4796	5325	5015	163	1510	500	3230	5	1	32564980	1550	9.81	1.83	12	0.65	485.00	2606.00	10570	20230607	-54.97	2100	20221017	126.67	10570	-54.97	20230607	2310	106.06	20230104	10570	-54.97	20230607	2230	113.45	20221019	1.49	N	024900	500	162 억	1747854	N	N	N	N
67	20231019	150324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4755	-295	5	-5.84	968331995	200847	64.21	4980	4990	4730	6560	3540	5050	4821.24	5.37	-72351	5416	5232	5106	4922	4796	5325	5015	163	1510	500	3230	5	1	32564980	1548	9.80	1.82	12	0.62	485.00	2606.00	10570	20230607	-55.01	2100	20221017	126.43	10570	-55.01	20230607	2310	105.84	20230104	10570	-55.01	20230607	2230	113.23	20221019	1.49	N	024900	500	162 억	1747854	N	N	N	N
68	20231019	140325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4760	-290	5	-5.74	893800730	185180	59.20	4980	4990	4730	6560	3540	5050	4826.66	5.37	-66984	5416	5232	5106	4922	4796	5325	5015	163	1510	500	3230	5	1	32564980	1550	9.81	1.83	12	0.57	485.00	2606.00	10570	20230607	-54.97	2100	20221017	126.67	10570	-54.97	20230607	2310	106.06	20230104	10570	-54.97	20230607	2230	113.45	20221019	1.49	N	024900	500	162 억	1747854	N	N	N	N
69	20231019	130323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4770	-280	5	-5.54	830812940	171981	54.98	4980	4990	4730	6560	3540	5050	4830.84	5.37	-67275	5416	5232	5106	4922	4796	5325	5015	163	1510	500	3230	5	1	32564980	1553	9.84	1.83	12	0.53	485.00	2606.00	10570	20230607	-54.87	2100	20221017	127.14	10570	-54.87	20230607	2310	106.49	20230104	10570	-54.87	20230607	2230	113.90	20221019	1.49	N	024900	500	162 억	1747854	N	N	N	N
70	20231019	120324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4825	-225	5	-4.46	602309675	124110	39.68	4980	4990	4805	6560	3540	5050	4853.03	5.37	-61095	5416	5232	5106	4922	4796	5325	5015	163	1510	500	3230	5	1	32564980	1571	9.95	1.85	12	0.38	485.00	2606.00	10570	20230607	-54.35	2100	20221017	129.76	10570	-54.35	20230607	2310	108.87	20230104	10570	-54.35	20230607	2230	116.37	20221019	1.49	N	024900	500	162 억	1747854	N	N	N	N
71	20231019	110325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4820	-230	5	-4.55	472957370	97249	31.09	4980	4990	4820	6560	3540	5050	4863.36	5.37	-48200	5416	5232	5106	4922	4796	5325	5015	163	1510	500	3230	5	1	32564980	1570	9.94	1.85	12	0.30	485.00	2606.00	10570	20230607	-54.40	2100	20221017	129.52	10570	-54.40	20230607	2310	108.66	20230104	10570	-54.40	20230607	2230	116.14	20221019	1.49	N	024900	500	162 억	1747854	N	N	N	N
72	20231019	100323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4830	-220	5	-4.36	372200660	76417	24.43	4980	4990	4830	6560	3540	5050	4870.65	5.37	-27466	5416	5232	5106	4922	4796	5325	5015	163	1510	500	3230	5	1	32564980	1573	9.96	1.85	12	0.23	485.00	2606.00	10570	20230607	-54.30	2100	20221017	130.00	10570	-54.30	20230607	2310	109.09	20230104	10570	-54.30	20230607	2230	116.59	20221019	1.49	N	024900	500	162 억	1747854	N	N	N	N
73	20231019	090326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4980	-70	5	-1.39	40615515	8213	2.63	4980	4990	4910	6560	3540	5050	4945.27	5.37	-4520	5416	5232	5106	4922	4796	5325	5015	163	1510	500	3230	5	1	32564980	1622	10.27	1.91	12	0.03	485.00	2606.00	10570	20230607	-52.89	2100	20221017	137.14	10570	-52.89	20230607	2310	115.58	20230104	10570	-52.89	20230607	2230	123.32	20221019	1.49	N	024900	500	162 억	1747854	N	N	N	N
74	20231018	160325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5050	80	2	1.61	1600842210	310821	168.97	5010	5290	4980	6460	3480	4970	5150.37	5.31	11878	5170	5070	4990	4890	4810	5120	4940	163	1490	500	3180	10	1	32564980	1645	10.41	1.94	12	0.95	485.00	2606.00	10570	20230607	-52.22	2100	20221017	140.48	10570	-52.22	20230607	2310	118.61	20230104	10570	-52.22	20230607	2210	128.51	20221018	1.50	N	024900	500	162 억	1728547	N	N	N	N
75	20231018	150322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5040	70	2	1.41	1564860910	303695	165.09	5010	5290	4980	6460	3480	4970	5152.74	5.31	13401	5170	5070	4990	4890	4810	5120	4940	163	1490	500	3180	10	1	32564980	1641	10.39	1.93	12	0.93	485.00	2606.00	10570	20230607	-52.32	2100	20221017	140.00	10570	-52.32	20230607	2310	118.18	20230104	10570	-52.32	20230607	2210	128.05	20221018	1.50	N	024900	500	162 억	1728547	N	N	N	N
76	20231018	140321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5040	70	2	1.41	1506396850	292110	158.80	5010	5290	4980	6460	3480	4970	5156.95	5.31	17704	5170	5070	4990	4890	4810	5120	4940	163	1490	500	3180	10	1	32564980	1641	10.39	1.93	12	0.90	485.00	2606.00	10570	20230607	-52.32	2100	20221017	140.00	10570	-52.32	20230607	2310	118.18	20230104	10570	-52.32	20230607	2210	128.05	20221018	1.50	N	024900	500	162 억	1728547	N	N	N	N
77	20231018	130319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5080	110	2	2.21	1437371250	278479	151.39	5010	5290	4980	6460	3480	4970	5161.51	5.31	22697	5170	5070	4990	4890	4810	5120	4940	163	1490	500	3180	10	1	32564980	1654	10.47	1.95	12	0.86	485.00	2606.00	10570	20230607	-51.94	2100	20221017	141.90	10570	-51.94	20230607	2310	119.91	20230104	10570	-51.94	20230607	2210	129.86	20221018	1.50	N	024900	500	162 억	1728547	N	N	N	N
78	20231018	120323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5100	130	2	2.62	1285317440	248534	135.11	5010	5290	4980	6460	3480	4970	5171.60	5.31	20577	5170	5070	4990	4890	4810	5120	4940	163	1490	500	3180	10	1	32564980	1661	10.52	1.96	12	0.76	485.00	2606.00	10570	20230607	-51.75	2100	20221017	142.86	10570	-51.75	20230607	2310	120.78	20230104	10570	-51.75	20230607	2210	130.77	20221018	1.50	N	024900	500	162 억	1728547	N	N	N	N
79	20231018	110322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5140	170	2	3.42	1146917370	221434	120.38	5010	5290	4980	6460	3480	4970	5179.50	5.31	19279	5170	5070	4990	4890	4810	5120	4940	163	1490	500	3180	10	1	32564980	1674	10.60	1.97	12	0.68	485.00	2606.00	10570	20230607	-51.37	2100	20221017	144.76	10570	-51.37	20230607	2310	122.51	20230104	10570	-51.37	20230607	2210	132.58	20221018	1.50	N	024900	500	162 억	1728547	N	N	N	N
80	20231018	100322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5150	180	2	3.62	976230980	188286	102.36	5010	5290	4980	6460	3480	4970	5184.83	5.31	21725	5170	5070	4990	4890	4810	5120	4940	163	1490	500	3180	10	1	32564980	1677	10.62	1.98	12	0.58	485.00	2606.00	10570	20230607	-51.28	2100	20221017	145.24	10570	-51.28	20230607	2310	122.94	20230104	10570	-51.28	20230607	2210	133.03	20221018	1.50	N	024900	500	162 억	1728547	N	N	N	N
81	20231018	090321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4990	20	2	0.40	13505585	2700	1.47	5010	5010	4990	6460	3480	4970	5002.07	5.31	-1952	5170	5070	4990	4890	4810	5120	4940	163	1490	500	3180	5	1	32564980	1625	10.29	1.91	12	0.01	485.00	2606.00	10570	20230607	-52.79	2100	20221017	137.62	10570	-52.79	20230607	2310	116.02	20230104	10570	-52.79	20230607	2210	125.79	20221018	1.50	N	024900	500	162 억	1728547	N	N	N	N
82	20231017	160323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4970	100	2	2.05	913221330	182600	62.92	4910	5090	4910	6330	3410	4870	5001.23	4.96	109870	5170	5020	4930	4780	4690	4975	4735	163	1460	500	3110	5	1	32564980	1618	10.25	1.91	12	0.56	485.00	2606.00	10570	20230607	-52.98	2100	20221017	136.67	10570	-52.98	20230607	2310	115.15	20230104	10570	-52.98	20230607	2100	136.67	20221017	1.48	N	024900	500	162 억	1615348	N	N	N	N
83	20231017	150322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4960	90	2	1.85	900176870	179968	62.01	4910	5090	4910	6330	3410	4870	5001.89	4.96	108940	5170	5020	4930	4780	4690	4975	4735	163	1460	500	3110	5	1	32564980	1615	10.23	1.90	12	0.55	485.00	2606.00	10570	20230607	-53.07	2100	20221017	136.19	10570	-53.07	20230607	2310	114.72	20230104	10570	-53.07	20230607	2100	136.19	20221017	1.48	N	024900	500	162 억	1615348	N	N	N	N
84	20231017	140323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4940	70	2	1.44	863505010	172549	59.45	4910	5090	4910	6330	3410	4870	5004.42	4.96	106052	5170	5020	4930	4780	4690	4975	4735	163	1460	500	3110	5	1	32564980	1609	10.19	1.90	12	0.53	485.00	2606.00	10570	20230607	-53.26	2100	20221017	135.24	10570	-53.26	20230607	2310	113.85	20230104	10570	-53.26	20230607	2100	135.24	20221017	1.48	N	024900	500	162 억	1615348	N	N	N	N
85	20231017	130321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4960	90	2	1.85	787191795	157145	54.15	4910	5090	4910	6330	3410	4870	5009.35	4.96	104393	5170	5020	4930	4780	4690	4975	4735	163	1460	500	3110	5	1	32564980	1615	10.23	1.90	12	0.48	485.00	2606.00	10570	20230607	-53.07	2100	20221017	136.19	10570	-53.07	20230607	2310	114.72	20230104	10570	-53.07	20230607	2100	136.19	20221017	1.48	N	024900	500	162 억	1615348	N	N	N	N
86	20231017	120322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4990	120	2	2.46	742248850	148096	51.03	4910	5090	4910	6330	3410	4870	5011.96	4.96	105421	5170	5020	4930	4780	4690	4975	4735	163	1460	500	3110	5	1	32564980	1625	10.29	1.91	12	0.45	485.00	2606.00	10570	20230607	-52.79	2100	20221017	137.62	10570	-52.79	20230607	2310	116.02	20230104	10570	-52.79	20230607	2100	137.62	20221017	1.48	N	024900	500	162 억	1615348	N	N	N	N
87	20231017	110319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5000	130	2	2.67	711697705	141982	48.92	4910	5090	4910	6330	3410	4870	5012.61	4.96	101737	5170	5020	4930	4780	4690	4975	4735	163	1460	500	3110	10	1	32564980	1628	10.31	1.92	12	0.44	485.00	2606.00	10570	20230607	-52.70	2100	20221017	138.10	10570	-52.70	20230607	2310	116.45	20230104	10570	-52.70	20230607	2100	138.10	20221017	1.48	N	024900	500	162 억	1615348	N	N	N	N
88	20231017	100318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5020	150	2	3.08	597482220	119106	41.04	4910	5090	4910	6330	3410	4870	5016.42	4.96	85787	5170	5020	4930	4780	4690	4975	4735	163	1460	500	3110	10	1	32564980	1635	10.35	1.93	12	0.37	485.00	2606.00	10570	20230607	-52.51	2100	20221017	139.05	10570	-52.51	20230607	2310	117.32	20230104	10570	-52.51	20230607	2100	139.05	20221017	1.48	N	024900	500	162 억	1615348	N	N	N	N
89	20231017	090320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4965	95	2	1.95	45422405	9174	3.16	4910	4985	4910	6330	3410	4870	4951.39	4.96	8639	5170	5020	4930	4780	4690	4975	4735	163	1460	500	3110	5	1	32564980	1617	10.24	1.91	12	0.03	485.00	2606.00	10570	20230607	-53.03	2100	20221017	136.43	10570	-53.03	20230607	2310	114.94	20230104	10570	-53.03	20230607	2100	136.43	20221017	1.48	N	024900	500	162 억	1615348	N	N	N	N
90	20231016	160319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4870	-230	5	-4.51	1424294505	287915	195.20	5080	5080	4840	6630	3570	5100	4947.14	5.02	-17922	5380	5240	5160	5020	4940	5200	4980	163	1530	500	3260	5	1	32564980	1586	10.04	1.87	12	0.88	485.00	2606.00	10570	20230607	-53.93	2100	20221017	131.90	10570	-53.93	20230607	2310	110.82	20230104	10570	-53.93	20230607	2100	131.90	20221017	1.53	N	024900	500	162 억	1633641	N	N	N	N
91	20231016	150318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4850	-250	5	-4.90	1339309630	270464	183.37	5080	5080	4840	6630	3570	5100	4951.88	5.02	-20631	5380	5240	5160	5020	4940	5200	4980	163	1530	500	3260	5	1	32564980	1579	10.00	1.86	12	0.83	485.00	2606.00	10570	20230607	-54.12	2100	20221017	130.95	10570	-54.12	20230607	2310	109.96	20230104	10570	-54.12	20230607	2100	130.95	20221017	1.53	N	024900	500	162 억	1633641	N	N	N	N
92	20231016	140319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4890	-210	5	-4.12	1109813875	223313	151.40	5080	5080	4885	6630	3570	5100	4969.75	5.02	-20517	5380	5240	5160	5020	4940	5200	4980	163	1530	500	3260	5	1	32564980	1592	10.08	1.88	12	0.69	485.00	2606.00	10570	20230607	-53.74	2100	20221017	132.86	10570	-53.74	20230607	2310	111.69	20230104	10570	-53.74	20230607	2100	132.86	20221017	1.53	N	024900	500	162 억	1633641	N	N	N	N
93	20231016	130319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4930	-170	5	-3.33	958789510	192480	130.50	5080	5080	4905	6630	3570	5100	4981.22	5.02	-5914	5380	5240	5160	5020	4940	5200	4980	163	1530	500	3260	5	1	32564980	1605	10.16	1.89	12	0.59	485.00	2606.00	10570	20230607	-53.36	2100	20221017	134.76	10570	-53.36	20230607	2310	113.42	20230104	10570	-53.36	20230607	2100	134.76	20221017	1.53	N	024900	500	162 억	1633641	N	N	N	N
94	20231016	120320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4950	-150	5	-2.94	776749285	155474	105.41	5080	5080	4930	6630	3570	5100	4995.99	5.02	-75	5380	5240	5160	5020	4940	5200	4980	163	1530	500	3260	5	1	32564980	1612	10.21	1.90	12	0.48	485.00	2606.00	10570	20230607	-53.17	2100	20221017	135.71	10570	-53.17	20230607	2310	114.29	20230104	10570	-53.17	20230607	2100	135.71	20221017	1.53	N	024900	500	162 억	1633641	N	N	N	N
95	20231016	110318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4975	-125	5	-2.45	599923565	119779	81.21	5080	5080	4950	6630	3570	5100	5008.56	5.02	8845	5380	5240	5160	5020	4940	5200	4980	163	1530	500	3260	5	1	32564980	1620	10.26	1.91	12	0.37	485.00	2606.00	10570	20230607	-52.93	2100	20221017	136.90	10570	-52.93	20230607	2310	115.37	20230104	10570	-52.93	20230607	2100	136.90	20221017	1.53	N	024900	500	162 억	1633641	N	N	N	N
96	20231016	100315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5000	-100	5	-1.96	335572665	67010	45.43	5080	5080	4950	6630	3570	5100	5007.76	5.02	-4489	5380	5240	5160	5020	4940	5200	4980	163	1530	500	3260	10	1	32564980	1628	10.31	1.92	12	0.21	485.00	2606.00	10570	20230607	-52.70	2100	20221017	138.10	10570	-52.70	20230607	2310	116.45	20230104	10570	-52.70	20230607	2100	138.10	20221017	1.53	N	024900	500	162 억	1633641	N	N	N	N
97	20231016	090317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5070	-30	5	-0.59	7862680	1553	1.05	5080	5080	5040	6630	3570	5100	5062.17	5.02	-938	5380	5240	5160	5020	4940	5200	4980	163	1530	500	3260	10	1	32564980	1651	10.45	1.95	12	0.00	485.00	2606.00	10570	20230607	-52.03	2100	20221017	141.43	10570	-52.03	20230607	2310	119.48	20230104	10570	-52.03	20230607	2100	141.43	20221017	1.53	N	024900	500	162 억	1633641	N	N	N	N
98	20231012	160323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5280	230	2	4.55	1590636620	303681	209.29	5060	5340	5060	6560	3540	5050	5237.85	5.00	55251	5250	5150	5080	4980	4910	5135	4965	163	1510	500	3230	10	1	32564980	1719	10.89	2.03	12	0.93	485.00	2606.00	10570	20230607	-50.05	2100	20221017	151.43	10570	-50.05	20230607	2310	128.57	20230104	10570	-50.05	20230607	2100	151.43	20221017	1.44	N	024900	500	162 억	1627547	N	N	N	N
99	20231012	150319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5290	240	2	4.75	1549222100	295838	203.88	5060	5340	5060	6560	3540	5050	5236.72	5.00	54541	5250	5150	5080	4980	4910	5135	4965	163	1510	500	3230	10	1	32564980	1723	10.91	2.03	12	0.91	485.00	2606.00	10570	20230607	-49.95	2100	20221017	151.90	10570	-49.95	20230607	2310	129.00	20230104	10570	-49.95	20230607	2100	151.90	20221017	1.44	N	024900	500	162 억	1627547	N	N	N	N
100	20231012	140316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5290	240	2	4.75	1493388890	285279	196.61	5060	5340	5060	6560	3540	5050	5234.84	5.00	54881	5250	5150	5080	4980	4910	5135	4965	163	1510	500	3230	10	1	32564980	1723	10.91	2.03	12	0.88	485.00	2606.00	10570	20230607	-49.95	2100	20221017	151.90	10570	-49.95	20230607	2310	129.00	20230104	10570	-49.95	20230607	2100	151.90	20221017	1.44	N	024900	500	162 억	1627547	N	N	N	N
101	20231012	130319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5320	270	2	5.35	1368054400	261669	180.33	5060	5340	5060	6560	3540	5050	5228.19	5.00	56445	5250	5150	5080	4980	4910	5135	4965	163	1510	500	3230	10	1	32564980	1732	10.97	2.04	12	0.80	485.00	2606.00	10570	20230607	-49.67	2100	20221017	153.33	10570	-49.67	20230607	2310	130.30	20230104	10570	-49.67	20230607	2100	153.33	20221017	1.44	N	024900	500	162 억	1627547	N	N	N	N
102	20231012	120325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5290	240	2	4.75	1217731970	233310	160.79	5060	5310	5060	6560	3540	5050	5219.37	5.00	56548	5250	5150	5080	4980	4910	5135	4965	163	1510	500	3230	10	1	32564980	1723	10.91	2.03	12	0.72	485.00	2606.00	10570	20230607	-49.95	2100	20221017	151.90	10570	-49.95	20230607	2310	129.00	20230104	10570	-49.95	20230607	2100	151.90	20221017	1.44	N	024900	500	162 억	1627547	N	N	N	N
103	20231012	110323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5210	160	2	3.17	897042510	172550	118.92	5060	5250	5060	6560	3540	5050	5198.74	5.00	39421	5250	5150	5080	4980	4910	5135	4965	163	1510	500	3230	10	1	32564980	1697	10.74	2.00	12	0.53	485.00	2606.00	10570	20230607	-50.71	2100	20221017	148.10	10570	-50.71	20230607	2310	125.54	20230104	10570	-50.71	20230607	2100	148.10	20221017	1.44	N	024900	500	162 억	1627547	N	N	N	N
104	20231012	100321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5190	140	2	2.77	663103040	127791	88.07	5060	5250	5060	6560	3540	5050	5188.97	5.00	24647	5250	5150	5080	4980	4910	5135	4965	163	1510	500	3230	10	1	32564980	1690	10.70	1.99	12	0.39	485.00	2606.00	10570	20230607	-50.90	2100	20221017	147.14	10570	-50.90	20230607	2310	124.68	20230104	10570	-50.90	20230607	2100	147.14	20221017	1.44	N	024900	500	162 억	1627547	N	N	N	N
105	20231012	090322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5080	30	2	0.59	42720710	8374	5.77	5060	5130	5060	6560	3540	5050	5101.59	5.00	3350	5250	5150	5080	4980	4910	5135	4965	163	1510	500	3230	10	1	32564980	1654	10.47	1.95	12	0.03	485.00	2606.00	10570	20230607	-51.94	2100	20221017	141.90	10570	-51.94	20230607	2310	119.91	20230104	10570	-51.94	20230607	2100	141.90	20221017	1.44	N	024900	500	162 억	1627547	N	N	N	N
106	20231011	160319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5050	0	3	0.00	730174270	144062	45.16	5050	5180	5010	6560	3540	5050	5068.50	5.06	-19893	5336	5192	5116	4972	4896	5155	4935	163	1510	500	3230	10	1	32564980	1645	10.41	1.94	12	0.44	485.00	2606.00	10570	20230607	-52.22	2100	20221017	140.48	10570	-52.22	20230607	2310	118.61	20230104	10570	-52.22	20230607	2100	140.48	20221017	1.44	N	024900	500	162 억	1648729	N	N	N	N
107	20231011	150319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5040	-10	5	-0.20	695294900	137152	42.99	5050	5180	5010	6560	3540	5050	5069.52	5.06	-20689	5336	5192	5116	4972	4896	5155	4935	163	1510	500	3230	10	1	32564980	1641	10.39	1.93	12	0.42	485.00	2606.00	10570	20230607	-52.32	2100	20221017	140.00	10570	-52.32	20230607	2310	118.18	20230104	10570	-52.32	20230607	2100	140.00	20221017	1.44	N	024900	500	162 억	1648729	N	N	N	N
108	20231011	140323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5020	-30	5	-0.59	601441260	118489	37.14	5050	5180	5010	6560	3540	5050	5075.92	5.06	-21425	5336	5192	5116	4972	4896	5155	4935	163	1510	500	3230	10	1	32564980	1635	10.35	1.93	12	0.36	485.00	2606.00	10570	20230607	-52.51	2100	20221017	139.05	10570	-52.51	20230607	2310	117.32	20230104	10570	-52.51	20230607	2100	139.05	20221017	1.44	N	024900	500	162 억	1648729	N	N	N	N
109	20231011	130317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5050	0	3	0.00	484972370	95361	29.89	5050	5180	5030	6560	3540	5050	5085.65	5.06	-17861	5336	5192	5116	4972	4896	5155	4935	163	1510	500	3230	10	1	32564980	1645	10.41	1.94	12	0.29	485.00	2606.00	10570	20230607	-52.22	2100	20221017	140.48	10570	-52.22	20230607	2310	118.61	20230104	10570	-52.22	20230607	2100	140.48	20221017	1.44	N	024900	500	162 억	1648729	N	N	N	N
110	20231011	120324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5100	50	2	0.99	344621090	67599	21.19	5050	5180	5050	6560	3540	5050	5098.02	5.06	-8066	5336	5192	5116	4972	4896	5155	4935	163	1510	500	3230	10	1	32564980	1661	10.52	1.96	12	0.21	485.00	2606.00	10570	20230607	-51.75	2100	20221017	142.86	10570	-51.75	20230607	2310	120.78	20230104	10570	-51.75	20230607	2100	142.86	20221017	1.44	N	024900	500	162 억	1648729	N	N	N	N
111	20231011	110320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5090	40	2	0.79	278745980	54632	17.12	5050	5180	5050	6560	3540	5050	5102.25	5.06	-7453	5336	5192	5116	4972	4896	5155	4935	163	1510	500	3230	10	1	32564980	1658	10.49	1.95	12	0.17	485.00	2606.00	10570	20230607	-51.84	2100	20221017	142.38	10570	-51.84	20230607	2310	120.35	20230104	10570	-51.84	20230607	2100	142.38	20221017	1.44	N	024900	500	162 억	1648729	N	N	N	N
112	20231011	100319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5090	40	2	0.79	175826260	34365	10.77	5050	5180	5050	6560	3540	5050	5116.43	5.06	693	5336	5192	5116	4972	4896	5155	4935	163	1510	500	3230	10	1	32564980	1658	10.49	1.95	12	0.11	485.00	2606.00	10570	20230607	-51.84	2100	20221017	142.38	10570	-51.84	20230607	2310	120.35	20230104	10570	-51.84	20230607	2100	142.38	20221017	1.44	N	024900	500	162 억	1648729	N	N	N	N
113	20231011	090320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5150	100	2	1.98	31165800	6152	1.93	5050	5160	5050	6560	3540	5050	5065.96	5.06	1035	5336	5192	5116	4972	4896	5155	4935	163	1510	500	3230	10	1	32564980	1677	10.62	1.98	12	0.02	485.00	2606.00	10570	20230607	-51.28	2100	20221017	145.24	10570	-51.28	20230607	2310	122.94	20230104	10570	-51.28	20230607	2100	145.24	20221017	1.44	N	024900	500	162 억	1648729	N	N	N	N
114	20231010	160317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5050	-40	5	-0.79	1622985680	316118	200.53	5110	5260	5040	6610	3570	5090	5135.24	5.24	-60819	5270	5180	5070	4980	4870	5225	5025	163	1520	500	3250	10	1	32564980	1645	10.41	1.94	12	0.97	485.00	2606.00	10570	20230607	-52.22	2100	20221017	140.48	10570	-52.22	20230607	2310	118.61	20230104	10570	-52.22	20230607	2100	140.48	20221017	1.49	N	024900	500	162 억	1706992	N	N	N	N
115	20231010	150317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5070	-20	5	-0.39	1576342280	306897	194.68	5110	5260	5040	6610	3570	5090	5137.57	5.24	-63467	5270	5180	5070	4980	4870	5225	5025	163	1520	500	3250	10	1	32564980	1651	10.45	1.95	12	0.94	485.00	2606.00	10570	20230607	-52.03	2100	20221017	141.43	10570	-52.03	20230607	2310	119.48	20230104	10570	-52.03	20230607	2100	141.43	20221017	1.49	N	024900	500	162 억	1706992	N	N	N	N
116	20231010	140316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5110	20	2	0.39	1400174250	272189	172.66	5110	5260	5040	6610	3570	5090	5145.69	5.24	-71566	5270	5180	5070	4980	4870	5225	5025	163	1520	500	3250	10	1	32564980	1664	10.54	1.96	12	0.84	485.00	2606.00	10570	20230607	-51.66	2100	20221017	143.33	10570	-51.66	20230607	2310	121.21	20230104	10570	-51.66	20230607	2100	143.33	20221017	1.49	N	024900	500	162 억	1706992	N	N	N	N
117	20231010	130315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5090	0	3	0.00	1141499220	221370	140.43	5110	5260	5040	6610	3570	5090	5158.90	5.24	-59944	5270	5180	5070	4980	4870	5225	5025	163	1520	500	3250	10	1	32564980	1658	10.49	1.95	12	0.68	485.00	2606.00	10570	20230607	-51.84	2100	20221017	142.38	10570	-51.84	20230607	2310	120.35	20230104	10570	-51.84	20230607	2100	142.38	20221017	1.49	N	024900	500	162 억	1706992	N	N	N	N
118	20231010	120316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5140	50	2	0.98	964119920	186923	118.58	5110	5260	5040	6610	3570	5090	5160.73	5.24	-51647	5270	5180	5070	4980	4870	5225	5025	163	1520	500	3250	10	1	32564980	1674	10.60	1.97	12	0.57	485.00	2606.00	10570	20230607	-51.37	2100	20221017	144.76	10570	-51.37	20230607	2310	122.51	20230104	10570	-51.37	20230607	2100	144.76	20221017	1.49	N	024900	500	162 억	1706992	N	N	N	N
119	20231010	110309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5210	120	2	2.36	831914600	161403	102.39	5110	5260	5040	6610	3570	5090	5157.46	5.24	-38249	5270	5180	5070	4980	4870	5225	5025	163	1520	500	3250	10	1	32564980	1697	10.74	2.00	12	0.50	485.00	2606.00	10570	20230607	-50.71	2100	20221017	148.10	10570	-50.71	20230607	2310	125.54	20230104	10570	-50.71	20230607	2100	148.10	20221017	1.49	N	024900	500	162 억	1706992	N	N	N	N
120	20231010	100313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5140	50	2	0.98	347210320	68045	43.16	5110	5160	5040	6610	3570	5090	5104.26	5.24	-5450	5270	5180	5070	4980	4870	5225	5025	163	1520	500	3250	10	1	32564980	1674	10.60	1.97	12	0.21	485.00	2606.00	10570	20230607	-51.37	2100	20221017	144.76	10570	-51.37	20230607	2310	122.51	20230104	10570	-51.37	20230607	2100	144.76	20221017	1.49	N	024900	500	162 억	1706992	N	N	N	N
121	20231010	090315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5080	-10	5	-0.20	95854110	18789	11.92	5110	5150	5070	6610	3570	5090	5109.54	5.24	-5816	5270	5180	5070	4980	4870	5225	5025	163	1520	500	3250	10	1	32564980	1654	10.47	1.95	12	0.06	485.00	2606.00	10570	20230607	-51.94	2100	20221017	141.90	10570	-51.94	20230607	2310	119.91	20230104	10570	-51.94	20230607	2100	141.90	20221017	1.49	N	024900	500	162 억	1706992	N	N	N	N
122	20231006	160316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5090	100	2	2.00	782670350	153698	71.50	4960	5160	4960	6480	3495	4990	5092.26	5.21	5292	5173	5081	5008	4916	4843	5072	4907	163	1490	500	3190	10	1	32564980	1658	10.49	1.95	12	0.47	485.00	2606.00	10570	20230607	-51.84	2100	20221017	142.38	10570	-51.84	20230607	2310	120.35	20230104	10570	-51.84	20230607	2100	142.38	20221017	1.48	N	024900	500	162 억	1698218	N	N	N	N
123	20231006	150311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5100	110	2	2.20	757580330	148753	69.20	4960	5160	4960	6480	3495	4990	5092.87	5.21	6061	5173	5081	5008	4916	4843	5072	4907	163	1490	500	3190	10	1	32564980	1661	10.52	1.96	12	0.46	485.00	2606.00	10570	20230607	-51.75	2100	20221017	142.86	10570	-51.75	20230607	2310	120.78	20230104	10570	-51.75	20230607	2100	142.86	20221017	1.48	N	024900	500	162 억	1698218	N	N	N	N
124	20231006	140311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5090	100	2	2.00	641594110	125989	58.61	4960	5160	4960	6480	3495	4990	5092.46	5.21	13774	5173	5081	5008	4916	4843	5072	4907	163	1490	500	3190	10	1	32564980	1658	10.49	1.95	12	0.39	485.00	2606.00	10570	20230607	-51.84	2100	20221017	142.38	10570	-51.84	20230607	2310	120.35	20230104	10570	-51.84	20230607	2100	142.38	20221017	1.48	N	024900	500	162 억	1698218	N	N	N	N
125	20231006	130310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5100	110	2	2.20	544767210	107018	49.78	4960	5160	4960	6480	3495	4990	5090.43	5.21	16805	5173	5081	5008	4916	4843	5072	4907	163	1490	500	3190	10	1	32564980	1661	10.52	1.96	12	0.33	485.00	2606.00	10570	20230607	-51.75	2100	20221017	142.86	10570	-51.75	20230607	2310	120.78	20230104	10570	-51.75	20230607	2100	142.86	20221017	1.48	N	024900	500	162 억	1698218	N	N	N	N
126	20231006	120308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5080	90	2	1.80	469754270	92286	42.93	4960	5160	4960	6480	3495	4990	5090.20	5.21	17644	5173	5081	5008	4916	4843	5072	4907	163	1490	500	3190	10	1	32564980	1654	10.47	1.95	12	0.28	485.00	2606.00	10570	20230607	-51.94	2100	20221017	141.90	10570	-51.94	20230607	2310	119.91	20230104	10570	-51.94	20230607	2100	141.90	20221017	1.48	N	024900	500	162 억	1698218	N	N	N	N
127	20231006	110305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5120	130	2	2.61	383774160	75429	35.09	4960	5160	4960	6480	3495	4990	5087.89	5.21	17908	5173	5081	5008	4916	4843	5072	4907	163	1490	500	3190	10	1	32564980	1667	10.56	1.96	12	0.23	485.00	2606.00	10570	20230607	-51.56	2100	20221017	143.81	10570	-51.56	20230607	2310	121.65	20230104	10570	-51.56	20230607	2100	143.81	20221017	1.48	N	024900	500	162 억	1698218	N	N	N	N
128	20231006	100308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5110	120	2	2.40	227056430	44865	20.87	4960	5120	4960	6480	3495	4990	5060.88	5.21	15987	5173	5081	5008	4916	4843	5072	4907	163	1490	500	3190	10	1	32564980	1664	10.54	1.96	12	0.14	485.00	2606.00	10570	20230607	-51.66	2100	20221017	143.33	10570	-51.66	20230607	2310	121.21	20230104	10570	-51.66	20230607	2100	143.33	20221017	1.48	N	024900	500	162 억	1698218	N	N	N	N
129	20231006	090304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5010	20	2	0.40	8744430	1760	0.82	4960	5010	4960	6480	3495	4990	4968.43	5.21	768	5173	5081	5008	4916	4843	5072	4907	163	1490	500	3190	10	1	32564980	1632	10.33	1.92	12	0.01	485.00	2606.00	10570	20230607	-52.60	2100	20221017	138.57	10570	-52.60	20230607	2310	116.88	20230104	10570	-52.60	20230607	2100	138.57	20221017	1.48	N	024900	500	162 억	1698218	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History