KissMeData/023000/price/prices-20231101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160351	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3000	35	2	1.18	23499180	7866	42.30	2960	3020	2960	3850	2080	2965	2987.33	0.63	-1884	3041	3002	2981	2942	2921	2992	2932	200	885	500	2010	5	1	40000000	1200	9.23	0.52	12	0.02	325.00	5788.00	3915	20230726	-23.37	2425	20230103	23.71	3915	-23.37	20230726	2425	23.71	20230103	3915	-23.37	20230726	2425	23.71	20230103	0.62	N	023000	500	200 억	251993	N	N	0	N	N
3	20231130	150351	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2995	30	2	1.01	22182115	7426	39.94	2960	3020	2960	3850	2080	2965	2987.09	0.63	-1717	3041	3002	2981	2942	2921	2992	2932	200	885	500	2010	5	1	40000000	1198	9.22	0.52	12	0.02	325.00	5788.00	3915	20230726	-23.50	2425	20230103	23.51	3915	-23.50	20230726	2425	23.51	20230103	3915	-23.50	20230726	2425	23.51	20230103	0.62	N	023000	500	200 억	251993	N	N	0	N	N
4	20231130	140350	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3010	45	2	1.52	21208625	7101	38.19	2960	3020	2960	3850	2080	2965	2986.71	0.63	-1685	3041	3002	2981	2942	2921	2992	2932	200	885	500	2010	5	1	40000000	1204	9.26	0.52	12	0.02	325.00	5788.00	3915	20230726	-23.12	2425	20230103	24.12	3915	-23.12	20230726	2425	24.12	20230103	3915	-23.12	20230726	2425	24.12	20230103	0.62	N	023000	500	200 억	251993	N	N	0	N	N
5	20231130	130349	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3015	50	2	1.69	20233695	6777	36.45	2960	3015	2960	3850	2080	2965	2985.64	0.63	-1579	3041	3002	2981	2942	2921	2992	2932	200	885	500	2010	5	1	40000000	1206	9.28	0.52	12	0.02	325.00	5788.00	3915	20230726	-22.99	2425	20230103	24.33	3915	-22.99	20230726	2425	24.33	20230103	3915	-22.99	20230726	2425	24.33	20230103	0.62	N	023000	500	200 억	251993	N	N	0	N	N
6	20231130	120355	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2990	25	2	0.84	15971895	5354	28.79	2960	3005	2960	3850	2080	2965	2983.17	0.63	-1203	3041	3002	2981	2942	2921	2992	2932	200	885	500	2010	5	1	40000000	1196	9.20	0.52	12	0.01	325.00	5788.00	3915	20230726	-23.63	2425	20230103	23.30	3915	-23.63	20230726	2425	23.30	20230103	3915	-23.63	20230726	2425	23.30	20230103	0.62	N	023000	500	200 억	251993	N	N	0	N	N
7	20231130	110351	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2975	10	2	0.34	11704350	3923	21.10	2960	3005	2960	3850	2080	2965	2983.52	0.63	-834	3041	3002	2981	2942	2921	2992	2932	200	885	500	2010	5	1	40000000	1190	9.15	0.51	12	0.01	325.00	5788.00	3915	20230726	-24.01	2425	20230103	22.68	3915	-24.01	20230726	2425	22.68	20230103	3915	-24.01	20230726	2425	22.68	20230103	0.62	N	023000	500	200 억	251993	N	N	0	N	N
8	20231130	100348	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2975	10	2	0.34	10868505	3642	19.59	2960	3005	2960	3850	2080	2965	2984.21	0.63	-810	3041	3002	2981	2942	2921	2992	2932	200	885	500	2010	5	1	40000000	1190	9.15	0.51	12	0.01	325.00	5788.00	3915	20230726	-24.01	2425	20230103	22.68	3915	-24.01	20230726	2425	22.68	20230103	3915	-24.01	20230726	2425	22.68	20230103	0.62	N	023000	500	200 억	251993	N	N	0	N	N
9	20231130	090351	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2990	25	2	0.84	331550	112	0.60	2960	2990	2960	3850	2080	2965	2960.27	0.63	-61	3041	3002	2981	2942	2921	2992	2932	200	885	500	2010	5	1	40000000	1196	9.20	0.52	12	0.00	325.00	5788.00	3915	20230726	-23.63	2425	20230103	23.30	3915	-23.63	20230726	2425	23.30	20230103	3915	-23.63	20230726	2425	23.30	20230103	0.62	N	023000	500	200 억	251993	N	N	0	N	N
10	20231129	160348	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2965	-15	5	-0.50	55331405	18595	275.11	2980	3020	2960	3870	2090	2980	2975.61	0.64	-4997	3016	2997	2986	2967	2956	2992	2962	200	890	500	2020	5	1	40000000	1186	9.12	0.51	12	0.05	325.00	5788.00	3915	20230726	-24.27	2425	20230103	22.27	3915	-24.27	20230726	2425	22.27	20230103	3915	-24.27	20230726	2425	22.27	20230103	0.62	N	023000	500	200 억	256990	N	N	1	N	N
11	20231129	150350	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2985	5	2	0.17	42645990	14323	211.91	2980	3020	2960	3870	2090	2980	2977.45	0.64	-1756	3016	2997	2986	2967	2956	2992	2962	200	890	500	2020	5	1	40000000	1194	9.18	0.52	12	0.04	325.00	5788.00	3915	20230726	-23.75	2425	20230103	23.09	3915	-23.75	20230726	2425	23.09	20230103	3915	-23.75	20230726	2425	23.09	20230103	0.62	N	023000	500	200 억	256990	N	N	1	N	N
12	20231129	140349	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2980	0	3	0.00	37677625	12654	187.22	2980	3020	2960	3870	2090	2980	2977.53	0.64	-1542	3016	2997	2986	2967	2956	2992	2962	200	890	500	2020	5	1	40000000	1192	9.17	0.51	12	0.03	325.00	5788.00	3915	20230726	-23.88	2425	20230103	22.89	3915	-23.88	20230726	2425	22.89	20230103	3915	-23.88	20230726	2425	22.89	20230103	0.62	N	023000	500	200 억	256990	N	N	1	N	N
13	20231129	130351	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3000	20	2	0.67	36903040	12395	183.39	2980	3020	2960	3870	2090	2980	2977.25	0.64	-1462	3016	2997	2986	2967	2956	2992	2962	200	890	500	2020	5	1	40000000	1200	9.23	0.52	12	0.03	325.00	5788.00	3915	20230726	-23.37	2425	20230103	23.71	3915	-23.37	20230726	2425	23.71	20230103	3915	-23.37	20230726	2425	23.71	20230103	0.62	N	023000	500	200 억	256990	N	N	1	N	N
14	20231129	120351	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2980	0	3	0.00	33421500	11230	166.15	2980	3020	2960	3870	2090	2980	2976.09	0.64	-1226	3016	2997	2986	2967	2956	2992	2962	200	890	500	2020	5	1	40000000	1192	9.17	0.51	12	0.03	325.00	5788.00	3915	20230726	-23.88	2425	20230103	22.89	3915	-23.88	20230726	2425	22.89	20230103	3915	-23.88	20230726	2425	22.89	20230103	0.62	N	023000	500	200 억	256990	N	N	1	N	N
15	20231129	110350	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2975	-5	5	-0.17	23472940	7900	116.88	2980	2980	2960	3870	2090	2980	2971.26	0.64	-723	3016	2997	2986	2967	2956	2992	2962	200	890	500	2020	5	1	40000000	1190	9.15	0.51	12	0.02	325.00	5788.00	3915	20230726	-24.01	2425	20230103	22.68	3915	-24.01	20230726	2425	22.68	20230103	3915	-24.01	20230726	2425	22.68	20230103	0.62	N	023000	500	200 억	256990	N	N	1	N	N
16	20231129	100347	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2975	-5	5	-0.17	17197980	5784	85.57	2980	2980	2965	3870	2090	2980	2973.37	0.64	-484	3016	2997	2986	2967	2956	2992	2962	200	890	500	2020	5	1	40000000	1190	9.15	0.51	12	0.01	325.00	5788.00	3915	20230726	-24.01	2425	20230103	22.68	3915	-24.01	20230726	2425	22.68	20230103	3915	-24.01	20230726	2425	22.68	20230103	0.62	N	023000	500	200 억	256990	N	N	1	N	N
17	20231129	090347	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2980	0	3	0.00	3313760	1112	16.45	2980	2980	2980	3870	2090	2980	2980.00	0.64	-139	3016	2997	2986	2967	2956	2992	2962	200	890	500	2020	5	1	40000000	1192	9.17	0.51	12	0.00	325.00	5788.00	3915	20230726	-23.88	2425	20230103	22.89	3915	-23.88	20230726	2425	22.89	20230103	3915	-23.88	20230726	2425	22.89	20230103	0.62	N	023000	500	200 억	256990	N	N	1	N	N
18	20231128	160349	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2980	-25	5	-0.83	20180725	6759	77.57	3005	3005	2975	3905	2105	3005	2985.76	0.64	-928	3051	3027	3001	2977	2951	3015	2965	200	900	500	2040	5	1	40000000	1192	9.17	0.51	12	0.02	325.00	5788.00	3915	20230726	-23.88	2425	20230103	22.89	3915	-23.88	20230726	2425	22.89	20230103	3915	-23.88	20230726	2425	22.89	20230103	0.63	N	023000	500	200 억	257974	N	N	1	N	N
19	20231128	150327	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2990	-15	5	-0.50	12885025	4313	49.50	3005	3005	2975	3905	2105	3005	2987.49	0.64	-578	3051	3027	3001	2977	2951	3015	2965	200	900	500	2040	5	1	40000000	1196	9.20	0.52	12	0.01	325.00	5788.00	3915	20230726	-23.63	2425	20230103	23.30	3915	-23.63	20230726	2425	23.30	20230103	3915	-23.63	20230726	2425	23.30	20230103	0.63	N	023000	500	200 억	257974	N	N	0	N	N
20	20231128	140347	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2990	-15	5	-0.50	11204280	3751	43.05	3005	3005	2975	3905	2105	3005	2987.01	0.64	-475	3051	3027	3001	2977	2951	3015	2965	200	900	500	2040	5	1	40000000	1196	9.20	0.52	12	0.01	325.00	5788.00	3915	20230726	-23.63	2425	20230103	23.30	3915	-23.63	20230726	2425	23.30	20230103	3915	-23.63	20230726	2425	23.30	20230103	0.63	N	023000	500	200 억	257974	N	N	0	N	N
21	20231128	130346	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2985	-20	5	-0.67	10018405	3354	38.49	3005	3005	2975	3905	2105	3005	2987.00	0.64	-349	3051	3027	3001	2977	2951	3015	2965	200	900	500	2040	5	1	40000000	1194	9.18	0.52	12	0.01	325.00	5788.00	3915	20230726	-23.75	2425	20230103	23.09	3915	-23.75	20230726	2425	23.09	20230103	3915	-23.75	20230726	2425	23.09	20230103	0.63	N	023000	500	200 억	257974	N	N	0	N	N
22	20231128	120347	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2985	-20	5	-0.67	6213475	2079	23.86	3005	3005	2980	3905	2105	3005	2988.68	0.64	-189	3051	3027	3001	2977	2951	3015	2965	200	900	500	2040	5	1	40000000	1194	9.18	0.52	12	0.01	325.00	5788.00	3915	20230726	-23.75	2425	20230103	23.09	3915	-23.75	20230726	2425	23.09	20230103	3915	-23.75	20230726	2425	23.09	20230103	0.63	N	023000	500	200 억	257974	N	N	0	N	N
23	20231128	110346	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2990	-15	5	-0.50	3847435	1286	14.76	3005	3005	2980	3905	2105	3005	2991.78	0.64	-69	3051	3027	3001	2977	2951	3015	2965	200	900	500	2040	5	1	40000000	1196	9.20	0.52	12	0.00	325.00	5788.00	3915	20230726	-23.63	2425	20230103	23.30	3915	-23.63	20230726	2425	23.30	20230103	3915	-23.63	20230726	2425	23.30	20230103	0.63	N	023000	500	200 억	257974	N	N	0	N	N
24	20231128	100347	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2990	-15	5	-0.50	2489620	831	9.54	3005	3005	2990	3905	2105	3005	2995.93	0.64	9	3051	3027	3001	2977	2951	3015	2965	200	900	500	2040	5	1	40000000	1196	9.20	0.52	12	0.00	325.00	5788.00	3915	20230726	-23.63	2425	20230103	23.30	3915	-23.63	20230726	2425	23.30	20230103	3915	-23.63	20230726	2425	23.30	20230103	0.63	N	023000	500	200 억	257974	N	N	0	N	N
25	20231128	090345	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3000	-5	5	-0.17	6005	2	0.02	3005	3005	3000	3905	2105	3005	3002.50	0.64	-1	3051	3027	3001	2977	2951	3015	2965	200	900	500	2040	5	1	40000000	1200	9.23	0.52	12	0.00	325.00	5788.00	3915	20230726	-23.37	2425	20230103	23.71	3915	-23.37	20230726	2425	23.71	20230103	3915	-23.37	20230726	2425	23.71	20230103	0.63	N	023000	500	200 억	257974	N	N	0	N	N
26	20231127	160347	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3005	-20	5	-0.66	26146175	8713	123.15	3025	3025	2975	3930	2120	3025	3000.82	0.65	-1078	3075	3050	3015	2990	2955	3062	3002	200	905	500	2050	5	1	40000000	1202	9.25	0.52	12	0.02	325.00	5788.00	3915	20230726	-23.24	2425	20230103	23.92	3915	-23.24	20230726	2425	23.92	20230103	3915	-23.24	20230726	2425	23.92	20230103	0.63	N	023000	500	200 억	259062	N	N	0	N	N
27	20231127	150345	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3010	-15	5	-0.50	25277850	8424	119.07	3025	3025	2975	3930	2120	3025	3000.69	0.65	-1041	3075	3050	3015	2990	2955	3062	3002	200	905	500	2050	5	1	40000000	1204	9.26	0.52	12	0.02	325.00	5788.00	3915	20230726	-23.12	2425	20230103	24.12	3915	-23.12	20230726	2425	24.12	20230103	3915	-23.12	20230726	2425	24.12	20230103	0.63	N	023000	500	200 억	259062	N	N	0	N	N
28	20231127	140348	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3010	-15	5	-0.50	24077870	8025	113.43	3025	3025	2975	3930	2120	3025	3000.36	0.65	-1021	3075	3050	3015	2990	2955	3062	3002	200	905	500	2050	5	1	40000000	1204	9.26	0.52	12	0.02	325.00	5788.00	3915	20230726	-23.12	2425	20230103	24.12	3915	-23.12	20230726	2425	24.12	20230103	3915	-23.12	20230726	2425	24.12	20230103	0.63	N	023000	500	200 억	259062	N	N	0	N	N
29	20231127	130347	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3005	-20	5	-0.66	23266480	7755	109.61	3025	3025	2975	3930	2120	3025	3000.19	0.65	-991	3075	3050	3015	2990	2955	3062	3002	200	905	500	2050	5	1	40000000	1202	9.25	0.52	12	0.02	325.00	5788.00	3915	20230726	-23.24	2425	20230103	23.92	3915	-23.24	20230726	2425	23.92	20230103	3915	-23.24	20230726	2425	23.92	20230103	0.63	N	023000	500	200 억	259062	N	N	0	N	N
30	20231127	120348	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3005	-20	5	-0.66	22535820	7512	106.18	3025	3025	2975	3930	2120	3025	2999.98	0.65	-970	3075	3050	3015	2990	2955	3062	3002	200	905	500	2050	5	1	40000000	1202	9.25	0.52	12	0.02	325.00	5788.00	3915	20230726	-23.24	2425	20230103	23.92	3915	-23.24	20230726	2425	23.92	20230103	3915	-23.24	20230726	2425	23.92	20230103	0.63	N	023000	500	200 억	259062	N	N	0	N	N
31	20231127	110343	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3020	-5	5	-0.17	16594705	5537	78.26	3025	3025	2975	3930	2120	3025	2997.06	0.65	-741	3075	3050	3015	2990	2955	3062	3002	200	905	500	2050	5	1	40000000	1208	9.29	0.52	12	0.01	325.00	5788.00	3915	20230726	-22.86	2425	20230103	24.54	3915	-22.86	20230726	2425	24.54	20230103	3915	-22.86	20230726	2425	24.54	20230103	0.63	N	023000	500	200 억	259062	N	N	0	N	N
32	20231127	100342	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2995	-30	5	-0.99	3958850	1322	18.69	3025	3025	2975	3930	2120	3025	2994.59	0.65	-310	3075	3050	3015	2990	2955	3062	3002	200	905	500	2050	5	1	40000000	1198	9.22	0.52	12	0.00	325.00	5788.00	3915	20230726	-23.50	2425	20230103	23.51	3915	-23.50	20230726	2425	23.51	20230103	3915	-23.50	20230726	2425	23.51	20230103	0.63	N	023000	500	200 억	259062	N	N	0	N	N
33	20231127	090343	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2985	-40	5	-1.32	96150	32	0.45	3025	3025	2985	3930	2120	3025	3004.69	0.65	-12	3075	3050	3015	2990	2955	3062	3002	200	905	500	2050	5	1	40000000	1194	9.18	0.52	12	0.00	325.00	5788.00	3915	20230726	-23.75	2425	20230103	23.09	3915	-23.75	20230726	2425	23.09	20230103	3915	-23.75	20230726	2425	23.09	20230103	0.63	N	023000	500	200 억	259062	N	N	0	N	N
34	20231124	160339	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3025	5	2	0.17	21205315	7075	112.36	3015	3040	2980	3925	2115	3020	2997.22	0.65	-240	3050	3035	3015	3000	2980	3025	2990	200	905	500	2050	5	1	40000000	1210	9.31	0.52	12	0.02	325.00	5788.00	3915	20230726	-22.73	2425	20230103	24.74	3915	-22.73	20230726	2425	24.74	20230103	3915	-22.73	20230726	2425	24.74	20230103	0.64	N	023000	500	200 억	259311	N	N	0	N	N
35	20231124	150345	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3025	5	2	0.17	19962185	6664	105.83	3015	3040	2980	3925	2115	3020	2995.53	0.65	-194	3050	3035	3015	3000	2980	3025	2990	200	905	500	2050	5	1	40000000	1210	9.31	0.52	12	0.02	325.00	5788.00	3915	20230726	-22.73	2425	20230103	24.74	3915	-22.73	20230726	2425	24.74	20230103	3915	-22.73	20230726	2425	24.74	20230103	0.64	N	023000	500	200 억	259311	N	N	0	N	N
36	20231124	140345	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3000	-20	5	-0.66	17273370	5767	91.58	3015	3015	2980	3925	2115	3020	2995.21	0.65	-74	3050	3035	3015	3000	2980	3025	2990	200	905	500	2050	5	1	40000000	1200	9.23	0.52	12	0.01	325.00	5788.00	3915	20230726	-23.37	2425	20230103	23.71	3915	-23.37	20230726	2425	23.71	20230103	3915	-23.37	20230726	2425	23.71	20230103	0.64	N	023000	500	200 억	259311	N	N	0	N	N
37	20231124	130343	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2995	-25	5	-0.83	13670125	4562	72.45	3015	3015	2990	3925	2115	3020	2996.52	0.65	2	3050	3035	3015	3000	2980	3025	2990	200	905	500	2050	5	1	40000000	1198	9.22	0.52	12	0.01	325.00	5788.00	3915	20230726	-23.50	2425	20230103	23.51	3915	-23.50	20230726	2425	23.51	20230103	3915	-23.50	20230726	2425	23.51	20230103	0.64	N	023000	500	200 억	259311	N	N	0	N	N
38	20231124	120346	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2995	-25	5	-0.83	11234805	3749	59.54	3015	3015	2990	3925	2115	3020	2996.75	0.65	-41	3050	3035	3015	3000	2980	3025	2990	200	905	500	2050	5	1	40000000	1198	9.22	0.52	12	0.01	325.00	5788.00	3915	20230726	-23.50	2425	20230103	23.51	3915	-23.50	20230726	2425	23.51	20230103	3915	-23.50	20230726	2425	23.51	20230103	0.64	N	023000	500	200 억	259311	N	N	0	N	N
39	20231124	110343	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3000	-20	5	-0.66	10231205	3414	54.22	3015	3015	2990	3925	2115	3020	2996.84	0.65	-41	3050	3035	3015	3000	2980	3025	2990	200	905	500	2050	5	1	40000000	1200	9.23	0.52	12	0.01	325.00	5788.00	3915	20230726	-23.37	2425	20230103	23.71	3915	-23.37	20230726	2425	23.71	20230103	3915	-23.37	20230726	2425	23.71	20230103	0.64	N	023000	500	200 억	259311	N	N	0	N	N
40	20231124	100342	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3010	-10	5	-0.33	2232655	745	11.83	3015	3015	2990	3925	2115	3020	2996.85	0.65	-40	3050	3035	3015	3000	2980	3025	2990	200	905	500	2050	5	1	40000000	1204	9.26	0.52	12	0.00	325.00	5788.00	3915	20230726	-23.12	2425	20230103	24.12	3915	-23.12	20230726	2425	24.12	20230103	3915	-23.12	20230726	2425	24.12	20230103	0.64	N	023000	500	200 억	259311	N	N	0	N	N
41	20231124	090342	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2995	-25	5	-0.83	75165	25	0.40	3015	3015	2995	3925	2115	3020	3006.60	0.65	-14	3050	3035	3015	3000	2980	3025	2990	200	905	500	2050	5	1	40000000	1198	9.22	0.52	12	0.00	325.00	5788.00	3915	20230726	-23.50	2425	20230103	23.51	3915	-23.50	20230726	2425	23.51	20230103	3915	-23.50	20230726	2425	23.51	20230103	0.64	N	023000	500	200 억	259311	N	N	0	N	N
42	20231123	160339	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3020	-10	5	-0.33	18989575	6297	70.53	3030	3030	2995	3935	2125	3030	3015.65	0.65	-1233	3093	3061	3028	2996	2963	3045	2980	200	905	500	2060	5	1	40000000	1208	9.29	0.52	12	0.02	325.00	5788.00	3915	20230726	-22.86	2425	20230103	24.54	3915	-22.86	20230726	2425	24.54	20230103	3915	-22.86	20230726	2425	24.54	20230103	0.64	N	023000	500	200 억	260595	N	N	2	N	N
43	20231123	150351	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3000	-30	5	-0.99	17501210	5803	65.00	3030	3030	3000	3935	2125	3030	3015.89	0.65	-901	3093	3061	3028	2996	2963	3045	2980	200	905	500	2060	5	1	40000000	1200	9.23	0.52	12	0.01	325.00	5788.00	3915	20230726	-23.37	2425	20230103	23.71	3915	-23.37	20230726	2425	23.71	20230103	3915	-23.37	20230726	2425	23.71	20230103	0.64	N	023000	500	200 억	260595	N	N	2	N	N
44	20231123	140346	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3010	-20	5	-0.66	14364510	4758	53.29	3030	3030	3005	3935	2125	3030	3019.02	0.65	-415	3093	3061	3028	2996	2963	3045	2980	200	905	500	2060	5	1	40000000	1204	9.26	0.52	12	0.01	325.00	5788.00	3915	20230726	-23.12	2425	20230103	24.12	3915	-23.12	20230726	2425	24.12	20230103	3915	-23.12	20230726	2425	24.12	20230103	0.64	N	023000	500	200 억	260595	N	N	2	N	N
45	20231123	130348	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3010	-20	5	-0.66	13801390	4571	51.20	3030	3030	3010	3935	2125	3030	3019.34	0.65	-345	3093	3061	3028	2996	2963	3045	2980	200	905	500	2060	5	1	40000000	1204	9.26	0.52	12	0.01	325.00	5788.00	3915	20230726	-23.12	2425	20230103	24.12	3915	-23.12	20230726	2425	24.12	20230103	3915	-23.12	20230726	2425	24.12	20230103	0.64	N	023000	500	200 억	260595	N	N	2	N	N
46	20231123	120342	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3025	-5	5	-0.17	11819775	3914	43.84	3030	3030	3010	3935	2125	3030	3019.87	0.65	-64	3093	3061	3028	2996	2963	3045	2980	200	905	500	2060	5	1	40000000	1210	9.31	0.52	12	0.01	325.00	5788.00	3915	20230726	-22.73	2425	20230103	24.74	3915	-22.73	20230726	2425	24.74	20230103	3915	-22.73	20230726	2425	24.74	20230103	0.64	N	023000	500	200 억	260595	N	N	2	N	N
47	20231123	110349	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3025	-5	5	-0.17	10409085	3447	38.61	3030	3030	3010	3935	2125	3030	3019.75	0.65	-44	3093	3061	3028	2996	2963	3045	2980	200	905	500	2060	5	1	40000000	1210	9.31	0.52	12	0.01	325.00	5788.00	3915	20230726	-22.73	2425	20230103	24.74	3915	-22.73	20230726	2425	24.74	20230103	3915	-22.73	20230726	2425	24.74	20230103	0.64	N	023000	500	200 억	260595	N	N	2	N	N
48	20231123	100345	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3030	0	3	0.00	2754735	912	10.22	3030	3030	3015	3935	2125	3030	3020.54	0.65	-44	3093	3061	3028	2996	2963	3045	2980	200	905	500	2060	5	1	40000000	1212	9.32	0.52	12	0.00	325.00	5788.00	3915	20230726	-22.61	2425	20230103	24.95	3915	-22.61	20230726	2425	24.95	20230103	3915	-22.61	20230726	2425	24.95	20230103	0.64	N	023000	500	200 억	260595	N	N	2	N	N
49	20231123	090340	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3025	-5	5	-0.17	513115	170	1.90	3030	3030	3015	3935	2125	3030	3018.32	0.65	-51	3093	3061	3028	2996	2963	3045	2980	200	905	500	2060	5	1	40000000	1210	9.31	0.52	12	0.00	325.00	5788.00	3915	20230726	-22.73	2425	20230103	24.74	3915	-22.73	20230726	2425	24.74	20230103	3915	-22.73	20230726	2425	24.74	20230103	0.64	N	023000	500	200 억	260595	N	N	2	N	N
50	20231122	160332	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3030	10	2	0.33	26955590	8928	21.29	3035	3060	2995	3925	2115	3020	3019.22	0.65	-1031	3156	3087	3021	2952	2886	3122	2987	200	905	500	2050	5	1	40000000	1212	9.32	0.52	12	0.02	325.00	5788.00	3915	20230726	-22.61	2425	20230103	24.95	3915	-22.61	20230726	2425	24.95	20230103	3915	-22.61	20230726	2425	24.95	20230103	0.65	N	023000	500	200 억	261561	N	N	2	N	N
51	20231122	150339	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3020	0	3	0.00	18494880	6135	14.63	3035	3060	2995	3925	2115	3020	3014.65	0.65	-888	3156	3087	3021	2952	2886	3122	2987	200	905	500	2050	5	1	40000000	1208	9.29	0.52	12	0.02	325.00	5788.00	3915	20230726	-22.86	2425	20230103	24.54	3915	-22.86	20230726	2425	24.54	20230103	3915	-22.86	20230726	2425	24.54	20230103	0.65	N	023000	500	200 억	261561	N	N	3	N	N
52	20231122	140333	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3025	5	2	0.17	15753180	5229	12.47	3035	3060	2995	3925	2115	3020	3012.66	0.65	-568	3156	3087	3021	2952	2886	3122	2987	200	905	500	2050	5	1	40000000	1210	9.31	0.52	12	0.01	325.00	5788.00	3915	20230726	-22.73	2425	20230103	24.74	3915	-22.73	20230726	2425	24.74	20230103	3915	-22.73	20230726	2425	24.74	20230103	0.65	N	023000	500	200 억	261561	N	N	3	N	N
53	20231122	130346	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3025	5	2	0.17	15081670	5007	11.94	3035	3060	2995	3925	2115	3020	3012.12	0.65	-546	3156	3087	3021	2952	2886	3122	2987	200	905	500	2050	5	1	40000000	1210	9.31	0.52	12	0.01	325.00	5788.00	3915	20230726	-22.73	2425	20230103	24.74	3915	-22.73	20230726	2425	24.74	20230103	3915	-22.73	20230726	2425	24.74	20230103	0.65	N	023000	500	200 억	261561	N	N	3	N	N
54	20231122	120347	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3010	-10	5	-0.33	12796400	4252	10.14	3035	3035	2995	3925	2115	3020	3009.50	0.65	-209	3156	3087	3021	2952	2886	3122	2987	200	905	500	2050	5	1	40000000	1204	9.26	0.52	12	0.01	325.00	5788.00	3915	20230726	-23.12	2425	20230103	24.12	3915	-23.12	20230726	2425	24.12	20230103	3915	-23.12	20230726	2425	24.12	20230103	0.65	N	023000	500	200 억	261561	N	N	3	N	N
55	20231122	110359	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3020	0	3	0.00	8586660	2850	6.80	3035	3035	2995	3925	2115	3020	3012.86	0.65	-200	3156	3087	3021	2952	2886	3122	2987	200	905	500	2050	5	1	40000000	1208	9.29	0.52	12	0.01	325.00	5788.00	3915	20230726	-22.86	2425	20230103	24.54	3915	-22.86	20230726	2425	24.54	20230103	3915	-22.86	20230726	2425	24.54	20230103	0.65	N	023000	500	200 억	261561	N	N	3	N	N
56	20231122	100351	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3015	-5	5	-0.17	7524575	2497	5.95	3035	3035	2995	3925	2115	3020	3013.45	0.65	-197	3156	3087	3021	2952	2886	3122	2987	200	905	500	2050	5	1	40000000	1206	9.28	0.52	12	0.01	325.00	5788.00	3915	20230726	-22.99	2425	20230103	24.33	3915	-22.99	20230726	2425	24.33	20230103	3915	-22.99	20230726	2425	24.33	20230103	0.65	N	023000	500	200 억	261561	N	N	3	N	N
57	20231122	090333	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3010	-10	5	-0.33	2036310	671	1.60	3035	3035	3010	3925	2115	3020	3034.74	0.65	-174	3156	3087	3021	2952	2886	3122	2987	200	905	500	2050	5	1	40000000	1204	9.26	0.52	12	0.00	325.00	5788.00	3915	20230726	-23.12	2425	20230103	24.12	3915	-23.12	20230726	2425	24.12	20230103	3915	-23.12	20230726	2425	24.12	20230103	0.65	N	023000	500	200 억	261561	N	N	3	N	N
58	20231121	160336	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3020	60	2	2.03	126873570	41933	127.46	2960	3090	2955	3845	2075	2960	3025.63	0.65	210	3093	3026	2963	2896	2833	2995	2865	200	885	500	2010	5	1	40000000	1208	9.29	0.52	12	0.10	325.00	5788.00	3915	20230726	-22.86	2425	20230103	24.54	3915	-22.86	20230726	2425	24.54	20230103	3915	-22.86	20230726	2425	24.54	20230103	0.65	N	023000	500	200 억	261414	N	N	3	N	N
59	20231121	150336	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3025	65	2	2.20	121016700	39983	121.53	2960	3090	2955	3845	2075	2960	3026.70	0.65	-61	3093	3026	2963	2896	2833	2995	2865	200	885	500	2010	5	1	40000000	1210	9.31	0.52	12	0.10	325.00	5788.00	3915	20230726	-22.73	2425	20230103	24.74	3915	-22.73	20230726	2425	24.74	20230103	3915	-22.73	20230726	2425	24.74	20230103	0.65	N	023000	500	200 억	261414	N	N	16	N	N
60	20231121	140332	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3030	70	2	2.36	117798950	38920	118.30	2960	3090	2955	3845	2075	2960	3026.69	0.65	-193	3093	3026	2963	2896	2833	2995	2865	200	885	500	2010	5	1	40000000	1212	9.32	0.52	12	0.10	325.00	5788.00	3915	20230726	-22.61	2425	20230103	24.95	3915	-22.61	20230726	2425	24.95	20230103	3915	-22.61	20230726	2425	24.95	20230103	0.65	N	023000	500	200 억	261414	N	N	16	N	N
61	20231121	130333	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3025	65	2	2.20	109505270	36174	109.95	2960	3090	2955	3845	2075	2960	3027.18	0.65	-191	3093	3026	2963	2896	2833	2995	2865	200	885	500	2010	5	1	40000000	1210	9.31	0.52	12	0.09	325.00	5788.00	3915	20230726	-22.73	2425	20230103	24.74	3915	-22.73	20230726	2425	24.74	20230103	3915	-22.73	20230726	2425	24.74	20230103	0.65	N	023000	500	200 억	261414	N	N	16	N	N
62	20231121	120331	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3045	85	2	2.87	100272520	33131	100.71	2960	3090	2955	3845	2075	2960	3026.55	0.65	-468	3093	3026	2963	2896	2833	2995	2865	200	885	500	2010	5	1	40000000	1218	9.37	0.53	12	0.08	325.00	5788.00	3915	20230726	-22.22	2425	20230103	25.57	3915	-22.22	20230726	2425	25.57	20230103	3915	-22.22	20230726	2425	25.57	20230103	0.65	N	023000	500	200 억	261414	N	N	16	N	N
63	20231121	110331	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3050	90	2	3.04	79353590	26315	79.99	2960	3055	2955	3845	2075	2960	3015.53	0.65	-92	3093	3026	2963	2896	2833	2995	2865	200	885	500	2010	5	1	40000000	1220	9.38	0.53	12	0.07	325.00	5788.00	3915	20230726	-22.09	2425	20230103	25.77	3915	-22.09	20230726	2425	25.77	20230103	3915	-22.09	20230726	2425	25.77	20230103	0.65	N	023000	500	200 억	261414	N	N	16	N	N
64	20231121	100324	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2980	20	2	0.68	27954600	9355	28.44	2960	3025	2955	3845	2075	2960	2988.20	0.65	320	3093	3026	2963	2896	2833	2995	2865	200	885	500	2010	5	1	40000000	1192	9.17	0.51	12	0.02	325.00	5788.00	3915	20230726	-23.88	2425	20230103	22.89	3915	-23.88	20230726	2425	22.89	20230103	3915	-23.88	20230726	2425	22.89	20230103	0.65	N	023000	500	200 억	261414	N	N	16	N	N
65	20231121	090329	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2960	0	3	0.00	926300	313	0.95	2960	2960	2955	3845	2075	2960	2959.42	0.65	-13	3093	3026	2963	2896	2833	2995	2865	200	885	500	2010	5	1	40000000	1184	9.11	0.51	12	0.00	325.00	5788.00	3915	20230726	-24.39	2425	20230103	22.06	3915	-24.39	20230726	2425	22.06	20230103	3915	-24.39	20230726	2425	22.06	20230103	0.65	N	023000	500	200 억	261414	N	N	16	N	N
66	20231120	160329	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2960	-55	5	-1.82	97306505	32884	191.94	3010	3030	2900	3915	2115	3015	2959.08	0.65	803	3088	3051	3008	2971	2928	3070	2990	200	900	500	2050	5	1	40000000	1184	9.11	0.51	12	0.08	325.00	5788.00	3915	20230726	-24.39	2425	20230103	22.06	3915	-24.39	20230726	2425	22.06	20230103	3915	-24.39	20230726	2425	22.06	20230103	0.64	N	023000	500	200 억	260645	N	N	16	N	N
67	20231120	150332	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2970	-45	5	-1.49	83366225	28186	164.52	3010	3030	2900	3915	2115	3015	2957.72	0.65	5022	3088	3051	3008	2971	2928	3070	2990	200	900	500	2050	5	1	40000000	1188	9.14	0.51	12	0.07	325.00	5788.00	3915	20230726	-24.14	2425	20230103	22.47	3915	-24.14	20230726	2425	22.47	20230103	3915	-24.14	20230726	2425	22.47	20230103	0.64	N	023000	500	200 억	260645	N	N	0	N	N
68	20231120	140332	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3010	-5	5	-0.17	32527000	10858	63.38	3010	3030	2965	3915	2115	3015	2995.67	0.65	1157	3088	3051	3008	2971	2928	3070	2990	200	900	500	2050	5	1	40000000	1204	9.26	0.52	12	0.03	325.00	5788.00	3915	20230726	-23.12	2425	20230103	24.12	3915	-23.12	20230726	2425	24.12	20230103	3915	-23.12	20230726	2425	24.12	20230103	0.64	N	023000	500	200 억	260645	N	N	0	N	N
69	20231120	130329	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3020	5	2	0.17	7099915	2355	13.75	3010	3030	2965	3915	2115	3015	3014.83	0.65	-40	3088	3051	3008	2971	2928	3070	2990	200	900	500	2050	5	1	40000000	1208	9.29	0.52	12	0.01	325.00	5788.00	3915	20230726	-22.86	2425	20230103	24.54	3915	-22.86	20230726	2425	24.54	20230103	3915	-22.86	20230726	2425	24.54	20230103	0.64	N	023000	500	200 억	260645	N	N	0	N	N
70	20231120	120329	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3025	10	2	0.33	5949620	1975	11.53	3010	3030	2965	3915	2115	3015	3012.47	0.65	-2	3088	3051	3008	2971	2928	3070	2990	200	900	500	2050	5	1	40000000	1210	9.31	0.52	12	0.00	325.00	5788.00	3915	20230726	-22.73	2425	20230103	24.74	3915	-22.73	20230726	2425	24.74	20230103	3915	-22.73	20230726	2425	24.74	20230103	0.64	N	023000	500	200 억	260645	N	N	0	N	N
71	20231120	110328	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3015	0	3	0.00	3530140	1174	6.85	3010	3030	2965	3915	2115	3015	3006.93	0.65	18	3088	3051	3008	2971	2928	3070	2990	200	900	500	2050	5	1	40000000	1206	9.28	0.52	12	0.00	325.00	5788.00	3915	20230726	-22.99	2425	20230103	24.33	3915	-22.99	20230726	2425	24.33	20230103	3915	-22.99	20230726	2425	24.33	20230103	0.64	N	023000	500	200 억	260645	N	N	0	N	N
72	20231120	100328	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3015	0	3	0.00	3165525	1053	6.15	3010	3030	2965	3915	2115	3015	3006.20	0.65	-1	3088	3051	3008	2971	2928	3070	2990	200	900	500	2050	5	1	40000000	1206	9.28	0.52	12	0.00	325.00	5788.00	3915	20230726	-22.99	2425	20230103	24.33	3915	-22.99	20230726	2425	24.33	20230103	3915	-22.99	20230726	2425	24.33	20230103	0.64	N	023000	500	200 억	260645	N	N	0	N	N
73	20231120	090330	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2995	-20	5	-0.66	227690	76	0.44	3010	3010	2965	3915	2115	3015	2995.92	0.65	31	3088	3051	3008	2971	2928	3070	2990	200	900	500	2050	5	1	40000000	1198	9.22	0.52	12	0.00	325.00	5788.00	3915	20230726	-23.50	2425	20230103	23.51	3915	-23.50	20230726	2425	23.51	20230103	3915	-23.50	20230726	2425	23.51	20230103	0.64	N	023000	500	200 억	260645	N	N	0	N	N
74	20231117	160336	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3015	5	2	0.17	51686245	17132	96.94	2965	3045	2965	3910	2110	3010	3016.94	0.65	-1098	3046	3027	3001	2982	2956	3037	2992	200	900	500	2040	5	1	40000000	1206	9.28	0.52	12	0.04	325.00	5788.00	3915	20230726	-22.99	2425	20230103	24.33	3915	-22.99	20230726	2425	24.33	20230103	3915	-22.99	20230726	2425	24.33	20230103	0.61	N	023000	500	200 억	261550	N	N	0	N	N
75	20231117	150338	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3010	0	3	0.00	47079050	15603	88.29	2965	3045	2965	3910	2110	3010	3017.31	0.65	-882	3046	3027	3001	2982	2956	3037	2992	200	900	500	2040	5	1	40000000	1204	9.26	0.52	12	0.04	325.00	5788.00	3915	20230726	-23.12	2425	20230103	24.12	3915	-23.12	20230726	2425	24.12	20230103	3915	-23.12	20230726	2425	24.12	20230103	0.61	N	023000	500	200 억	261550	N	N	0	N	N
76	20231117	140338	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3015	5	2	0.17	46100870	15278	86.45	2965	3045	2965	3910	2110	3010	3017.47	0.65	-808	3046	3027	3001	2982	2956	3037	2992	200	900	500	2040	5	1	40000000	1206	9.28	0.52	12	0.04	325.00	5788.00	3915	20230726	-22.99	2425	20230103	24.33	3915	-22.99	20230726	2425	24.33	20230103	3915	-22.99	20230726	2425	24.33	20230103	0.61	N	023000	500	200 억	261550	N	N	0	N	N
77	20231117	130336	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3010	0	3	0.00	43953680	14565	82.42	2965	3045	2965	3910	2110	3010	3017.76	0.65	-776	3046	3027	3001	2982	2956	3037	2992	200	900	500	2040	5	1	40000000	1204	9.26	0.52	12	0.04	325.00	5788.00	3915	20230726	-23.12	2425	20230103	24.12	3915	-23.12	20230726	2425	24.12	20230103	3915	-23.12	20230726	2425	24.12	20230103	0.61	N	023000	500	200 억	261550	N	N	0	N	N
78	20231117	120336	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3015	5	2	0.17	43736940	14493	82.01	2965	3045	2965	3910	2110	3010	3017.80	0.65	-742	3046	3027	3001	2982	2956	3037	2992	200	900	500	2040	5	1	40000000	1206	9.28	0.52	12	0.04	325.00	5788.00	3915	20230726	-22.99	2425	20230103	24.33	3915	-22.99	20230726	2425	24.33	20230103	3915	-22.99	20230726	2425	24.33	20230103	0.61	N	023000	500	200 억	261550	N	N	0	N	N
79	20231117	110337	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3000	-10	5	-0.33	43333565	14359	81.25	2965	3045	2965	3910	2110	3010	3017.87	0.65	-718	3046	3027	3001	2982	2956	3037	2992	200	900	500	2040	5	1	40000000	1200	9.23	0.52	12	0.04	325.00	5788.00	3915	20230726	-23.37	2425	20230103	23.71	3915	-23.37	20230726	2425	23.71	20230103	3915	-23.37	20230726	2425	23.71	20230103	0.61	N	023000	500	200 억	261550	N	N	0	N	N
80	20231117	100338	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3035	25	2	0.83	33619490	11143	63.05	2965	3045	2965	3910	2110	3010	3017.10	0.65	-294	3046	3027	3001	2982	2956	3037	2992	200	900	500	2040	5	1	40000000	1214	9.34	0.52	12	0.03	325.00	5788.00	3915	20230726	-22.48	2425	20230103	25.15	3915	-22.48	20230726	2425	25.15	20230103	3915	-22.48	20230726	2425	25.15	20230103	0.61	N	023000	500	200 억	261550	N	N	0	N	N
81	20231117	090337	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2995	-15	5	-0.50	969315	326	1.84	2965	3000	2965	3910	2110	3010	2973.36	0.65	-120	3046	3027	3001	2982	2956	3037	2992	200	900	500	2040	5	1	40000000	1198	9.22	0.52	12	0.00	325.00	5788.00	3915	20230726	-23.50	2425	20230103	23.51	3915	-23.50	20230726	2425	23.51	20230103	3915	-23.50	20230726	2425	23.51	20230103	0.61	N	023000	500	200 억	261550	N	N	0	N	N
82	20231116	160336	00	40.00	KOSPI	운수.장비	N	N	N	N	40	N	3000	10	2	0.33	51870495	17323	38.70	2980	3020	2975	3885	2095	2990	2994.31	0.66	-811	3060	3025	2965	2930	2870	3042	2947	200	895	500	2030	5	1	40000000	1200	9.23	0.52	12	0.04	325.00	5788.00	3915	20230726	-23.37	2425	20230103	23.71	3915	-23.37	20230726	2425	23.71	20230103	3915	-23.37	20230726	2425	23.71	20230103	0.61	N	023000	500	200 억	262332	N	N	0	N	N
83	20231116	150335	00	40.00	KOSPI	운수.장비	N	N	N	N	40	N	2985	-5	5	-0.17	35418510	11835	26.44	2980	3020	2975	3885	2095	2990	2992.69	0.66	-448	3060	3025	2965	2930	2870	3042	2947	200	895	500	2030	5	1	40000000	1194	9.18	0.52	12	0.03	325.00	5788.00	3915	20230726	-23.75	2425	20230103	23.09	3915	-23.75	20230726	2425	23.09	20230103	3915	-23.75	20230726	2425	23.09	20230103	0.61	N	023000	500	200 억	262332	N	N	0	N	N
84	20231116	140331	00	40.00	KOSPI	운수.장비	N	N	N	N	40	N	2990	0	3	0.00	33970780	11350	25.35	2980	3020	2975	3885	2095	2990	2993.02	0.66	-71	3060	3025	2965	2930	2870	3042	2947	200	895	500	2030	5	1	40000000	1196	9.20	0.52	12	0.03	325.00	5788.00	3915	20230726	-23.63	2425	20230103	23.30	3915	-23.63	20230726	2425	23.30	20230103	3915	-23.63	20230726	2425	23.30	20230103	0.61	N	023000	500	200 억	262332	N	N	0	N	N
85	20231116	130336	00	40.00	KOSPI	운수.장비	N	N	N	N	40	N	2985	-5	5	-0.17	26555965	8866	19.80	2980	3020	2975	3885	2095	2990	2995.26	0.66	-202	3060	3025	2965	2930	2870	3042	2947	200	895	500	2030	5	1	40000000	1194	9.18	0.52	12	0.02	325.00	5788.00	3915	20230726	-23.75	2425	20230103	23.09	3915	-23.75	20230726	2425	23.09	20230103	3915	-23.75	20230726	2425	23.09	20230103	0.61	N	023000	500	200 억	262332	N	N	0	N	N
86	20231116	120337	00	40.00	KOSPI	운수.장비	N	N	N	N	40	N	2995	5	2	0.17	22166565	7398	16.53	2980	3020	2975	3885	2095	2990	2996.29	0.66	-276	3060	3025	2965	2930	2870	3042	2947	200	895	500	2030	5	1	40000000	1198	9.22	0.52	12	0.02	325.00	5788.00	3915	20230726	-23.50	2425	20230103	23.51	3915	-23.50	20230726	2425	23.51	20230103	3915	-23.50	20230726	2425	23.51	20230103	0.61	N	023000	500	200 억	262332	N	N	0	N	N
87	20231116	110334	00	40.00	KOSPI	운수.장비	N	N	N	N	40	N	2990	0	3	0.00	9987965	3334	7.45	2980	3005	2975	3885	2095	2990	2995.79	0.66	-333	3060	3025	2965	2930	2870	3042	2947	200	895	500	2030	5	1	40000000	1196	9.20	0.52	12	0.01	325.00	5788.00	3915	20230726	-23.63	2425	20230103	23.30	3915	-23.63	20230726	2425	23.30	20230103	3915	-23.63	20230726	2425	23.30	20230103	0.61	N	023000	500	200 억	262332	N	N	0	N	N
88	20231116	100333	00	40.00	KOSPI	운수.장비	N	N	N	N	40	N	2975	-15	5	-0.50	878700	295	0.66	2980	3000	2975	3885	2095	2990	2978.64	0.66	-104	3060	3025	2965	2930	2870	3042	2947	200	895	500	2030	5	1	40000000	1190	9.15	0.51	12	0.00	325.00	5788.00	3915	20230726	-24.01	2425	20230103	22.68	3915	-24.01	20230726	2425	22.68	20230103	3915	-24.01	20230726	2425	22.68	20230103	0.61	N	023000	500	200 억	262332	N	N	0	N	N
89	20231116	090332	00	40.00	KOSPI	운수.장비	N	N	N	N	40	N	2990	0	3	0.00	0	0	0.00	0	0	0	3885	2095	2990	0.00	0.66	0	3060	3025	2965	2930	2870	3042	2947	200	895	500	2030	5	1	40000000	1196	9.20	0.52	12	0.00	325.00	5788.00	3915	20230726	-23.63	2425	20230103	23.30	3915	-23.63	20230726	2425	23.30	20230103	3915	-23.63	20230726	2425	23.30	20230103	0.61	N	023000	500	200 억	262332	N	N	0	N	N
90	20231115	160317	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2990	90	2	3.10	132214515	44764	728.46	2930	3000	2905	3770	2030	2900	2953.57	0.65	651	2953	2926	2888	2861	2823	2940	2875	200	870	500	1970	5	1	40000000	1196	9.20	0.52	12	0.11	325.00	5788.00	3915	20230726	-23.63	2425	20230103	23.30	3915	-23.63	20230726	2425	23.30	20230103	3915	-23.63	20230726	2425	23.30	20230103	0.62	N	023000	500	200 억	261718	N	N	15	N	N
91	20231115	150338	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2990	90	2	3.10	129240555	43768	712.25	2930	3000	2905	3770	2030	2900	2952.85	0.65	206	2953	2926	2888	2861	2823	2940	2875	200	870	500	1970	5	1	40000000	1196	9.20	0.52	12	0.11	325.00	5788.00	3915	20230726	-23.63	2425	20230103	23.30	3915	-23.63	20230726	2425	23.30	20230103	3915	-23.63	20230726	2425	23.30	20230103	0.62	N	023000	500	200 억	261718	N	N	15	N	N
92	20231115	140341	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2980	80	2	2.76	88383165	30064	489.24	2930	2985	2905	3770	2030	2900	2939.83	0.65	185	2953	2926	2888	2861	2823	2940	2875	200	870	500	1970	5	1	40000000	1192	9.17	0.51	12	0.08	325.00	5788.00	3915	20230726	-23.88	2425	20230103	22.89	3915	-23.88	20230726	2425	22.89	20230103	3915	-23.88	20230726	2425	22.89	20230103	0.62	N	023000	500	200 억	261718	N	N	15	N	N
93	20231115	130340	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2970	70	2	2.41	83411285	28395	462.08	2930	2980	2905	3770	2030	2900	2937.53	0.65	37	2953	2926	2888	2861	2823	2940	2875	200	870	500	1970	5	1	40000000	1188	9.14	0.51	12	0.07	325.00	5788.00	3915	20230726	-24.14	2425	20230103	22.47	3915	-24.14	20230726	2425	22.47	20230103	3915	-24.14	20230726	2425	22.47	20230103	0.62	N	023000	500	200 억	261718	N	N	15	N	N
94	20231115	120341	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2945	45	2	1.55	78767550	26830	436.62	2930	2980	2905	3770	2030	2900	2935.80	0.65	47	2953	2926	2888	2861	2823	2940	2875	200	870	500	1970	5	1	40000000	1178	9.06	0.51	12	0.07	325.00	5788.00	3915	20230726	-24.78	2425	20230103	21.44	3915	-24.78	20230726	2425	21.44	20230103	3915	-24.78	20230726	2425	21.44	20230103	0.62	N	023000	500	200 억	261718	N	N	15	N	N
95	20231115	110343	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2965	65	2	2.24	70426320	24000	390.56	2930	2980	2905	3770	2030	2900	2934.43	0.65	-300	2953	2926	2888	2861	2823	2940	2875	200	870	500	1970	5	1	40000000	1186	9.12	0.51	12	0.06	325.00	5788.00	3915	20230726	-24.27	2425	20230103	22.27	3915	-24.27	20230726	2425	22.27	20230103	3915	-24.27	20230726	2425	22.27	20230103	0.62	N	023000	500	200 억	261718	N	N	15	N	N
96	20231115	100339	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2945	45	2	1.55	62232300	21223	345.37	2930	2980	2905	3770	2030	2900	2932.30	0.65	-352	2953	2926	2888	2861	2823	2940	2875	200	870	500	1970	5	1	40000000	1178	9.06	0.51	12	0.05	325.00	5788.00	3915	20230726	-24.78	2425	20230103	21.44	3915	-24.78	20230726	2425	21.44	20230103	3915	-24.78	20230726	2425	21.44	20230103	0.62	N	023000	500	200 억	261718	N	N	15	N	N
97	20231115	090336	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2915	15	2	0.52	3152350	1076	17.51	2930	2930	2915	3770	2030	2900	2929.69	0.65	-176	2953	2926	2888	2861	2823	2940	2875	200	870	500	1970	5	1	40000000	1166	8.97	0.50	12	0.00	325.00	5788.00	3915	20230726	-25.54	2425	20230103	20.21	3915	-25.54	20230726	2425	20.21	20230103	3915	-25.54	20230726	2425	20.21	20230103	0.62	N	023000	500	200 억	261718	N	N	15	N	N
98	20231114	160334	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2900	45	2	1.58	17411685	6044	24.36	2855	2915	2850	3710	2000	2855	2880.82	0.65	178	2985	2920	2875	2810	2765	2897	2787	200	855	500	1940	5	1	40000000	1160	8.92	0.50	12	0.02	325.00	5788.00	3915	20230726	-25.93	2425	20230103	19.59	3915	-25.93	20230726	2425	19.59	20230103	3915	-25.93	20230726	2425	19.59	20230103	0.61	N	023000	500	200 억	261502	N	N	15	N	N
99	20231114	150335	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2890	35	2	1.23	16235770	5637	22.72	2855	2915	2850	3710	2000	2855	2880.21	0.65	186	2985	2920	2875	2810	2765	2897	2787	200	855	500	1940	5	1	40000000	1156	8.89	0.50	12	0.01	325.00	5788.00	3915	20230726	-26.18	2425	20230103	19.18	3915	-26.18	20230726	2425	19.18	20230103	3915	-26.18	20230726	2425	19.18	20230103	0.61	N	023000	500	200 억	261502	N	N	18	N	N
100	20231114	140336	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2900	45	2	1.58	16149020	5607	22.60	2855	2915	2850	3710	2000	2855	2880.15	0.65	187	2985	2920	2875	2810	2765	2897	2787	200	855	500	1940	5	1	40000000	1160	8.92	0.50	12	0.01	325.00	5788.00	3915	20230726	-25.93	2425	20230103	19.59	3915	-25.93	20230726	2425	19.59	20230103	3915	-25.93	20230726	2425	19.59	20230103	0.61	N	023000	500	200 억	261502	N	N	18	N	N
101	20231114	130336	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2885	30	2	1.05	14925455	5183	20.89	2855	2915	2850	3710	2000	2855	2879.69	0.65	262	2985	2920	2875	2810	2765	2897	2787	200	855	500	1940	5	1	40000000	1154	8.88	0.50	12	0.01	325.00	5788.00	3915	20230726	-26.31	2425	20230103	18.97	3915	-26.31	20230726	2425	18.97	20230103	3915	-26.31	20230726	2425	18.97	20230103	0.61	N	023000	500	200 억	261502	N	N	18	N	N
102	20231114	120335	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2895	40	2	1.40	14210005	4935	19.89	2855	2915	2850	3710	2000	2855	2879.43	0.65	260	2985	2920	2875	2810	2765	2897	2787	200	855	500	1940	5	1	40000000	1158	8.91	0.50	12	0.01	325.00	5788.00	3915	20230726	-26.05	2425	20230103	19.38	3915	-26.05	20230726	2425	19.38	20230103	3915	-26.05	20230726	2425	19.38	20230103	0.61	N	023000	500	200 억	261502	N	N	18	N	N
103	20231114	110339	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2895	40	2	1.40	10875940	3783	15.25	2855	2915	2850	3710	2000	2855	2874.95	0.65	223	2985	2920	2875	2810	2765	2897	2787	200	855	500	1940	5	1	40000000	1158	8.91	0.50	12	0.01	325.00	5788.00	3915	20230726	-26.05	2425	20230103	19.38	3915	-26.05	20230726	2425	19.38	20230103	3915	-26.05	20230726	2425	19.38	20230103	0.61	N	023000	500	200 억	261502	N	N	18	N	N
104	20231114	100336	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2880	25	2	0.88	6524405	2270	9.15	2855	2915	2850	3710	2000	2855	2874.19	0.65	274	2985	2920	2875	2810	2765	2897	2787	200	855	500	1940	5	1	40000000	1152	8.86	0.50	12	0.01	325.00	5788.00	3915	20230726	-26.44	2425	20230103	18.76	3915	-26.44	20230726	2425	18.76	20230103	3915	-26.44	20230726	2425	18.76	20230103	0.61	N	023000	500	200 억	261502	N	N	18	N	N
105	20231114	090333	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2850	-5	5	-0.18	11410	4	0.02	2855	2855	2850	3710	2000	2855	2852.50	0.65	-4	2985	2920	2875	2810	2765	2897	2787	200	855	500	1940	5	1	40000000	1140	8.77	0.49	12	0.00	325.00	5788.00	3915	20230726	-27.20	2425	20230103	17.53	3915	-27.20	20230726	2425	17.53	20230103	3915	-27.20	20230726	2425	17.53	20230103	0.61	N	023000	500	200 억	261502	N	N	18	N	N
106	20231113	160331	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2855	-35	5	-1.21	71206615	24806	237.06	2935	2940	2830	3755	2025	2890	2870.61	0.66	-1496	2976	2932	2906	2862	2836	2920	2850	200	865	500	1960	5	1	40000000	1142	8.78	0.49	12	0.06	325.00	5788.00	3915	20230726	-27.08	2425	20230103	17.73	3915	-27.08	20230726	2425	17.73	20230103	3915	-27.08	20230726	2425	17.73	20230103	0.60	N	023000	500	200 억	262031	N	N	18	N	N
107	20231113	150330	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2845	-45	5	-1.56	58552505	20356	194.53	2935	2940	2830	3755	2025	2890	2876.42	0.66	-1366	2976	2932	2906	2862	2836	2920	2850	200	865	500	1960	5	1	40000000	1138	8.75	0.49	12	0.05	325.00	5788.00	3915	20230726	-27.33	2425	20230103	17.32	3915	-27.33	20230726	2425	17.32	20230103	3915	-27.33	20230726	2425	17.32	20230103	0.60	N	023000	500	200 억	262031	N	N	0	N	N
108	20231113	140329	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2865	-25	5	-0.87	44866255	15562	148.72	2935	2940	2850	3755	2025	2890	2883.06	0.66	-500	2976	2932	2906	2862	2836	2920	2850	200	865	500	1960	5	1	40000000	1146	8.82	0.49	12	0.04	325.00	5788.00	3915	20230726	-26.82	2425	20230103	18.14	3915	-26.82	20230726	2425	18.14	20230103	3915	-26.82	20230726	2425	18.14	20230103	0.60	N	023000	500	200 억	262031	N	N	0	N	N
109	20231113	130328	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2865	-25	5	-0.87	40994325	14208	135.78	2935	2940	2850	3755	2025	2890	2885.30	0.66	-292	2976	2932	2906	2862	2836	2920	2850	200	865	500	1960	5	1	40000000	1146	8.82	0.49	12	0.04	325.00	5788.00	3915	20230726	-26.82	2425	20230103	18.14	3915	-26.82	20230726	2425	18.14	20230103	3915	-26.82	20230726	2425	18.14	20230103	0.60	N	023000	500	200 억	262031	N	N	0	N	N
110	20231113	120329	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2860	-30	5	-1.04	33445635	11571	110.58	2935	2940	2855	3755	2025	2890	2890.47	0.66	-69	2976	2932	2906	2862	2836	2920	2850	200	865	500	1960	5	1	40000000	1144	8.80	0.49	12	0.03	325.00	5788.00	3915	20230726	-26.95	2425	20230103	17.94	3915	-26.95	20230726	2425	17.94	20230103	3915	-26.95	20230726	2425	17.94	20230103	0.60	N	023000	500	200 억	262031	N	N	0	N	N
111	20231113	110327	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2875	-15	5	-0.52	29240545	10105	96.57	2935	2940	2870	3755	2025	2890	2893.67	0.66	580	2976	2932	2906	2862	2836	2920	2850	200	865	500	1960	5	1	40000000	1150	8.85	0.50	12	0.03	325.00	5788.00	3915	20230726	-26.56	2425	20230103	18.56	3915	-26.56	20230726	2425	18.56	20230103	3915	-26.56	20230726	2425	18.56	20230103	0.60	N	023000	500	200 억	262031	N	N	0	N	N
112	20231113	100327	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2900	10	2	0.35	16072290	5545	52.99	2935	2935	2885	3755	2025	2890	2898.52	0.66	-105	2976	2932	2906	2862	2836	2920	2850	200	865	500	1960	5	1	40000000	1160	8.92	0.50	12	0.01	325.00	5788.00	3915	20230726	-25.93	2425	20230103	19.59	3915	-25.93	20230726	2425	19.59	20230103	3915	-25.93	20230726	2425	19.59	20230103	0.60	N	023000	500	200 억	262031	N	N	0	N	N
113	20231113	090329	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2925	35	2	1.21	405005	138	1.32	2935	2935	2925	3755	2025	2890	2934.82	0.66	-24	2976	2932	2906	2862	2836	2920	2850	200	865	500	1960	5	1	40000000	1170	9.00	0.51	12	0.00	325.00	5788.00	3915	20230726	-25.29	2425	20230103	20.62	3915	-25.29	20230726	2425	20.62	20230103	3915	-25.29	20230726	2425	20.62	20230103	0.60	N	023000	500	200 억	262031	N	N	0	N	N
114	20231110	160331	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2890	-30	5	-1.03	30350095	10463	104.53	2950	2950	2880	3795	2045	2920	2900.75	0.66	-2618	2976	2947	2931	2902	2886	2940	2895	200	875	500	1980	5	1	40000000	1156	8.89	0.50	12	0.03	325.00	5788.00	3915	20230726	-26.18	2425	20230103	19.18	3915	-26.18	20230726	2425	19.18	20230103	3915	-26.18	20230726	2425	19.18	20230103	0.60	N	023000	500	200 억	263914	N	N	13	N	N
115	20231110	150333	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2915	-5	5	-0.17	25473290	8787	87.78	2950	2950	2880	3795	2045	2920	2898.97	0.66	-1846	2976	2947	2931	2902	2886	2940	2895	200	875	500	1980	5	1	40000000	1166	8.97	0.50	12	0.02	325.00	5788.00	3915	20230726	-25.54	2425	20230103	20.21	3915	-25.54	20230726	2425	20.21	20230103	3915	-25.54	20230726	2425	20.21	20230103	0.60	N	023000	500	200 억	263914	N	N	13	N	N
116	20231110	140331	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2905	-15	5	-0.51	20037955	6923	69.16	2950	2950	2880	3795	2045	2920	2894.40	0.66	-1640	2976	2947	2931	2902	2886	2940	2895	200	875	500	1980	5	1	40000000	1162	8.94	0.50	12	0.02	325.00	5788.00	3915	20230726	-25.80	2425	20230103	19.79	3915	-25.80	20230726	2425	19.79	20230103	3915	-25.80	20230726	2425	19.79	20230103	0.60	N	023000	500	200 억	263914	N	N	13	N	N
117	20231110	130333	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2890	-30	5	-1.03	13826335	4779	47.74	2950	2950	2880	3795	2045	2920	2893.14	0.66	-941	2976	2947	2931	2902	2886	2940	2895	200	875	500	1980	5	1	40000000	1156	8.89	0.50	12	0.01	325.00	5788.00	3915	20230726	-26.18	2425	20230103	19.18	3915	-26.18	20230726	2425	19.18	20230103	3915	-26.18	20230726	2425	19.18	20230103	0.60	N	023000	500	200 억	263914	N	N	13	N	N
118	20231110	120332	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2895	-25	5	-0.86	12728085	4399	43.95	2950	2950	2880	3795	2045	2920	2893.40	0.66	-861	2976	2947	2931	2902	2886	2940	2895	200	875	500	1980	5	1	40000000	1158	8.91	0.50	12	0.01	325.00	5788.00	3915	20230726	-26.05	2425	20230103	19.38	3915	-26.05	20230726	2425	19.38	20230103	3915	-26.05	20230726	2425	19.38	20230103	0.60	N	023000	500	200 억	263914	N	N	13	N	N
119	20231110	110330	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2900	-20	5	-0.68	11055900	3822	38.18	2950	2950	2880	3795	2045	2920	2892.70	0.66	-672	2976	2947	2931	2902	2886	2940	2895	200	875	500	1980	5	1	40000000	1160	8.92	0.50	12	0.01	325.00	5788.00	3915	20230726	-25.93	2425	20230103	19.59	3915	-25.93	20230726	2425	19.59	20230103	3915	-25.93	20230726	2425	19.59	20230103	0.60	N	023000	500	200 억	263914	N	N	13	N	N
120	20231110	100332	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2920	0	3	0.00	10178070	3518	35.14	2950	2950	2880	3795	2045	2920	2893.14	0.66	-629	2976	2947	2931	2902	2886	2940	2895	200	875	500	1980	5	1	40000000	1168	8.98	0.50	12	0.01	325.00	5788.00	3915	20230726	-25.42	2425	20230103	20.41	3915	-25.42	20230726	2425	20.41	20230103	3915	-25.42	20230726	2425	20.41	20230103	0.60	N	023000	500	200 억	263914	N	N	13	N	N
121	20231110	090327	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2920	0	3	0.00	344935	117	1.17	2950	2950	2915	3795	2045	2920	2948.16	0.66	-24	2976	2947	2931	2902	2886	2940	2895	200	875	500	1980	5	1	40000000	1168	8.98	0.50	12	0.00	325.00	5788.00	3915	20230726	-25.42	2425	20230103	20.41	3915	-25.42	20230726	2425	20.41	20230103	3915	-25.42	20230726	2425	20.41	20230103	0.60	N	023000	500	200 억	263914	N	N	13	N	N
122	20231109	160323	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2920	-35	5	-1.18	29318665	10010	81.51	2925	2960	2915	3840	2070	2955	2928.94	0.67	-3199	3021	2987	2936	2902	2851	3005	2920	200	885	500	2000	5	1	40000000	1168	8.98	0.50	12	0.03	325.00	5788.00	3915	20230726	-25.42	2425	20230103	20.41	3915	-25.42	20230726	2425	20.41	20230103	3915	-25.42	20230726	2425	20.41	20230103	0.60	N	023000	500	200 억	266986	N	N	13	N	N
123	20231109	150325	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2930	-25	5	-0.85	26688965	9110	74.19	2925	2960	2915	3840	2070	2955	2929.63	0.67	-2886	3021	2987	2936	2902	2851	3005	2920	200	885	500	2000	5	1	40000000	1172	9.02	0.51	12	0.02	325.00	5788.00	3915	20230726	-25.16	2425	20230103	20.82	3915	-25.16	20230726	2425	20.82	20230103	3915	-25.16	20230726	2425	20.82	20230103	0.60	N	023000	500	200 억	266986	N	N	1	N	N
124	20231109	140324	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2925	-30	5	-1.02	19936395	6800	55.37	2925	2960	2915	3840	2070	2955	2931.82	0.67	-2000	3021	2987	2936	2902	2851	3005	2920	200	885	500	2000	5	1	40000000	1170	9.00	0.51	12	0.02	325.00	5788.00	3915	20230726	-25.29	2425	20230103	20.62	3915	-25.29	20230726	2425	20.62	20230103	3915	-25.29	20230726	2425	20.62	20230103	0.60	N	023000	500	200 억	266986	N	N	1	N	N
125	20231109	130325	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2920	-35	5	-1.18	17833610	6082	49.53	2925	2960	2915	3840	2070	2955	2932.20	0.67	-1318	3021	2987	2936	2902	2851	3005	2920	200	885	500	2000	5	1	40000000	1168	8.98	0.50	12	0.02	325.00	5788.00	3915	20230726	-25.42	2425	20230103	20.41	3915	-25.42	20230726	2425	20.41	20230103	3915	-25.42	20230726	2425	20.41	20230103	0.60	N	023000	500	200 억	266986	N	N	1	N	N
126	20231109	120325	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2930	-25	5	-0.85	17130835	5842	47.57	2925	2960	2915	3840	2070	2955	2932.36	0.67	-1144	3021	2987	2936	2902	2851	3005	2920	200	885	500	2000	5	1	40000000	1172	9.02	0.51	12	0.01	325.00	5788.00	3915	20230726	-25.16	2425	20230103	20.82	3915	-25.16	20230726	2425	20.82	20230103	3915	-25.16	20230726	2425	20.82	20230103	0.60	N	023000	500	200 억	266986	N	N	1	N	N
127	20231109	110325	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2930	-25	5	-0.85	4693670	1602	13.05	2925	2960	2915	3840	2070	2955	2929.88	0.67	-595	3021	2987	2936	2902	2851	3005	2920	200	885	500	2000	5	1	40000000	1172	9.02	0.51	12	0.00	325.00	5788.00	3915	20230726	-25.16	2425	20230103	20.82	3915	-25.16	20230726	2425	20.82	20230103	3915	-25.16	20230726	2425	20.82	20230103	0.60	N	023000	500	200 억	266986	N	N	1	N	N
128	20231109	100322	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2925	-30	5	-1.02	2487475	848	6.91	2925	2960	2915	3840	2070	2955	2933.34	0.67	-337	3021	2987	2936	2902	2851	3005	2920	200	885	500	2000	5	1	40000000	1170	9.00	0.51	12	0.00	325.00	5788.00	3915	20230726	-25.29	2425	20230103	20.62	3915	-25.29	20230726	2425	20.62	20230103	3915	-25.29	20230726	2425	20.62	20230103	0.60	N	023000	500	200 억	266986	N	N	1	N	N
129	20231109	090324	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2925	-30	5	-1.02	245700	84	0.68	2925	2925	2925	3840	2070	2955	2925.00	0.67	-31	3021	2987	2936	2902	2851	3005	2920	200	885	500	2000	5	1	40000000	1170	9.00	0.51	12	0.00	325.00	5788.00	3915	20230726	-25.29	2425	20230103	20.62	3915	-25.29	20230726	2425	20.62	20230103	3915	-25.29	20230726	2425	20.62	20230103	0.60	N	023000	500	200 억	266986	N	N	1	N	N
130	20231108	160322	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2955	20	2	0.68	35881915	12280	85.87	2920	2970	2885	3815	2055	2935	2921.95	0.67	327	3008	2971	2938	2901	2868	2955	2885	200	880	500	1990	5	1	40000000	1182	9.09	0.51	12	0.03	325.00	5788.00	3915	20230726	-24.52	2425	20230103	21.86	3915	-24.52	20230726	2425	21.86	20230103	3915	-24.52	20230726	2425	21.86	20230103	0.58	N	023000	500	200 억	266530	N	N	1	N	N
131	20231108	150324	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2925	-10	5	-0.34	34287210	11739	82.09	2920	2970	2885	3815	2055	2935	2920.79	0.67	526	3008	2971	2938	2901	2868	2955	2885	200	880	500	1990	5	1	40000000	1170	9.00	0.51	12	0.03	325.00	5788.00	3915	20230726	-25.29	2425	20230103	20.62	3915	-25.29	20230726	2425	20.62	20230103	3915	-25.29	20230726	2425	20.62	20230103	0.58	N	023000	500	200 억	266530	N	N	0	N	N
132	20231108	140323	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2935	0	3	0.00	32370025	11083	77.50	2920	2970	2885	3815	2055	2935	2920.69	0.67	1167	3008	2971	2938	2901	2868	2955	2885	200	880	500	1990	5	1	40000000	1174	9.03	0.51	12	0.03	325.00	5788.00	3915	20230726	-25.03	2425	20230103	21.03	3915	-25.03	20230726	2425	21.03	20230103	3915	-25.03	20230726	2425	21.03	20230103	0.58	N	023000	500	200 억	266530	N	N	0	N	N
133	20231108	130323	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2925	-10	5	-0.34	27779655	9515	66.54	2920	2970	2885	3815	2055	2935	2919.56	0.67	1015	3008	2971	2938	2901	2868	2955	2885	200	880	500	1990	5	1	40000000	1170	9.00	0.51	12	0.02	325.00	5788.00	3915	20230726	-25.29	2425	20230103	20.62	3915	-25.29	20230726	2425	20.62	20230103	3915	-25.29	20230726	2425	20.62	20230103	0.58	N	023000	500	200 억	266530	N	N	0	N	N
134	20231108	120324	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2925	-10	5	-0.34	27744540	9503	66.45	2920	2970	2885	3815	2055	2935	2919.56	0.67	1024	3008	2971	2938	2901	2868	2955	2885	200	880	500	1990	5	1	40000000	1170	9.00	0.51	12	0.02	325.00	5788.00	3915	20230726	-25.29	2425	20230103	20.62	3915	-25.29	20230726	2425	20.62	20230103	3915	-25.29	20230726	2425	20.62	20230103	0.58	N	023000	500	200 억	266530	N	N	0	N	N
135	20231108	110322	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2915	-20	5	-0.68	24738000	8473	59.25	2920	2970	2885	3815	2055	2935	2919.63	0.67	1031	3008	2971	2938	2901	2868	2955	2885	200	880	500	1990	5	1	40000000	1166	8.97	0.50	12	0.02	325.00	5788.00	3915	20230726	-25.54	2425	20230103	20.21	3915	-25.54	20230726	2425	20.21	20230103	3915	-25.54	20230726	2425	20.21	20230103	0.58	N	023000	500	200 억	266530	N	N	0	N	N
136	20231108	100322	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2935	0	3	0.00	12363455	4213	29.46	2920	2970	2905	3815	2055	2935	2934.60	0.67	186	3008	2971	2938	2901	2868	2955	2885	200	880	500	1990	5	1	40000000	1174	9.03	0.51	12	0.01	325.00	5788.00	3915	20230726	-25.03	2425	20230103	21.03	3915	-25.03	20230726	2425	21.03	20230103	3915	-25.03	20230726	2425	21.03	20230103	0.58	N	023000	500	200 억	266530	N	N	0	N	N
137	20231108	090322	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2940	5	2	0.17	111025	38	0.27	2920	2940	2920	3815	2055	2935	2921.71	0.67	-11	3008	2971	2938	2901	2868	2955	2885	200	880	500	1990	5	1	40000000	1176	9.05	0.51	12	0.00	325.00	5788.00	3915	20230726	-24.90	2425	20230103	21.24	3915	-24.90	20230726	2425	21.24	20230103	3915	-24.90	20230726	2425	21.24	20230103	0.58	N	023000	500	200 억	266530	N	N	0	N	N
138	20231107	160322	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2935	-40	5	-1.34	41873315	14300	38.64	2955	2975	2905	3865	2085	2975	2928.20	0.68	-4693	3058	3016	2933	2891	2808	3037	2912	200	890	500	2020	5	1	40000000	1174	9.03	0.51	12	0.04	325.00	5788.00	3915	20230726	-25.03	2425	20230103	21.03	3915	-25.03	20230726	2425	21.03	20230103	3915	-25.03	20230726	2425	21.03	20230103	0.58	N	023000	500	200 억	271129	N	N	2	N	N
139	20231107	150323	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2925	-50	5	-1.68	41506465	14175	38.30	2955	2975	2905	3865	2085	2975	2928.15	0.68	-4625	3058	3016	2933	2891	2808	3037	2912	200	890	500	2020	5	1	40000000	1170	9.00	0.51	12	0.04	325.00	5788.00	3915	20230726	-25.29	2425	20230103	20.62	3915	-25.29	20230726	2425	20.62	20230103	3915	-25.29	20230726	2425	20.62	20230103	0.58	N	023000	500	200 억	271129	N	N	2	N	N
140	20231107	140325	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2940	-35	5	-1.18	39142905	13367	36.11	2955	2975	2905	3865	2085	2975	2928.32	0.68	-4156	3058	3016	2933	2891	2808	3037	2912	200	890	500	2020	5	1	40000000	1176	9.05	0.51	12	0.03	325.00	5788.00	3915	20230726	-24.90	2425	20230103	21.24	3915	-24.90	20230726	2425	21.24	20230103	3915	-24.90	20230726	2425	21.24	20230103	0.58	N	023000	500	200 억	271129	N	N	2	N	N
141	20231107	130323	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2930	-45	5	-1.51	31224960	10657	28.79	2955	2975	2905	3865	2085	2975	2930.00	0.68	-3460	3058	3016	2933	2891	2808	3037	2912	200	890	500	2020	5	1	40000000	1172	9.02	0.51	12	0.03	325.00	5788.00	3915	20230726	-25.16	2425	20230103	20.82	3915	-25.16	20230726	2425	20.82	20230103	3915	-25.16	20230726	2425	20.82	20230103	0.58	N	023000	500	200 억	271129	N	N	2	N	N
142	20231107	120320	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2905	-70	5	-2.35	22313505	7606	20.55	2955	2975	2905	3865	2085	2975	2933.67	0.68	-3006	3058	3016	2933	2891	2808	3037	2912	200	890	500	2020	5	1	40000000	1162	8.94	0.50	12	0.02	325.00	5788.00	3915	20230726	-25.80	2425	20230103	19.79	3915	-25.80	20230726	2425	19.79	20230103	3915	-25.80	20230726	2425	19.79	20230103	0.58	N	023000	500	200 억	271129	N	N	2	N	N
143	20231107	110322	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2940	-35	5	-1.18	17511985	5955	16.09	2955	2975	2915	3865	2085	2975	2940.72	0.68	-1496	3058	3016	2933	2891	2808	3037	2912	200	890	500	2020	5	1	40000000	1176	9.05	0.51	12	0.01	325.00	5788.00	3915	20230726	-24.90	2425	20230103	21.24	3915	-24.90	20230726	2425	21.24	20230103	3915	-24.90	20230726	2425	21.24	20230103	0.58	N	023000	500	200 억	271129	N	N	2	N	N
144	20231107	100325	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2955	-20	5	-0.67	10738920	3642	9.84	2955	2975	2930	3865	2085	2975	2948.63	0.68	-852	3058	3016	2933	2891	2808	3037	2912	200	890	500	2020	5	1	40000000	1182	9.09	0.51	12	0.01	325.00	5788.00	3915	20230726	-24.52	2425	20230103	21.86	3915	-24.52	20230726	2425	21.86	20230103	3915	-24.52	20230726	2425	21.86	20230103	0.58	N	023000	500	200 억	271129	N	N	2	N	N
145	20231107	090318	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2930	-45	5	-1.51	2338745	794	2.15	2955	2955	2930	3865	2085	2975	2945.52	0.68	-703	3058	3016	2933	2891	2808	3037	2912	200	890	500	2020	5	1	40000000	1172	9.02	0.51	12	0.00	325.00	5788.00	3915	20230726	-25.16	2425	20230103	20.82	3915	-25.16	20230726	2425	20.82	20230103	3915	-25.16	20230726	2425	20.82	20230103	0.58	N	023000	500	200 억	271129	N	N	2	N	N
146	20231106	160315	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2975	105	2	3.66	108452430	37013	331.96	2890	2975	2850	3730	2010	2870	2930.12	0.68	-2233	2920	2895	2865	2840	2810	2880	2825	200	860	500	1950	5	1	40000000	1190	9.15	0.51	12	0.09	325.00	5788.00	3915	20230726	-24.01	2425	20230103	22.68	3915	-24.01	20230726	2425	22.68	20230103	3915	-24.01	20230726	2425	22.68	20230103	0.58	N	023000	500	200 억	273483	N	N	2	N	N
147	20231106	150317	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2965	95	2	3.31	100235775	34244	307.12	2890	2970	2850	3730	2010	2870	2927.10	0.68	-2138	2920	2895	2865	2840	2810	2880	2825	200	860	500	1950	5	1	40000000	1186	9.12	0.51	12	0.09	325.00	5788.00	3915	20230726	-24.27	2425	20230103	22.27	3915	-24.27	20230726	2425	22.27	20230103	3915	-24.27	20230726	2425	22.27	20230103	0.58	N	023000	500	200 억	273483	N	N	0	N	N
148	20231106	140316	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2955	85	2	2.96	91032200	31134	279.23	2890	2970	2850	3730	2010	2870	2923.88	0.68	-2027	2920	2895	2865	2840	2810	2880	2825	200	860	500	1950	5	1	40000000	1182	9.09	0.51	12	0.08	325.00	5788.00	3915	20230726	-24.52	2425	20230103	21.86	3915	-24.52	20230726	2425	21.86	20230103	3915	-24.52	20230726	2425	21.86	20230103	0.58	N	023000	500	200 억	273483	N	N	0	N	N
149	20231106	130319	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2935	65	2	2.26	80875120	27677	248.22	2890	2970	2850	3730	2010	2870	2922.11	0.68	-2132	2920	2895	2865	2840	2810	2880	2825	200	860	500	1950	5	1	40000000	1174	9.03	0.51	12	0.07	325.00	5788.00	3915	20230726	-25.03	2425	20230103	21.03	3915	-25.03	20230726	2425	21.03	20230103	3915	-25.03	20230726	2425	21.03	20230103	0.58	N	023000	500	200 억	273483	N	N	0	N	N
150	20231106	120318	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2940	70	2	2.44	75823670	25958	232.81	2890	2970	2850	3730	2010	2870	2921.01	0.68	-827	2920	2895	2865	2840	2810	2880	2825	200	860	500	1950	5	1	40000000	1176	9.05	0.51	12	0.06	325.00	5788.00	3915	20230726	-24.90	2425	20230103	21.24	3915	-24.90	20230726	2425	21.24	20230103	3915	-24.90	20230726	2425	21.24	20230103	0.58	N	023000	500	200 억	273483	N	N	0	N	N
151	20231106	110318	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2940	70	2	2.44	54051665	18538	166.26	2890	2940	2850	3730	2010	2870	2915.72	0.68	-462	2920	2895	2865	2840	2810	2880	2825	200	860	500	1950	5	1	40000000	1176	9.05	0.51	12	0.05	325.00	5788.00	3915	20230726	-24.90	2425	20230103	21.24	3915	-24.90	20230726	2425	21.24	20230103	3915	-24.90	20230726	2425	21.24	20230103	0.58	N	023000	500	200 억	273483	N	N	0	N	N
152	20231106	100302	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2880	10	2	0.35	2753500	956	8.57	2890	2890	2850	3730	2010	2870	2880.23	0.68	-165	2920	2895	2865	2840	2810	2880	2825	200	860	500	1950	5	1	40000000	1152	8.86	0.50	12	0.00	325.00	5788.00	3915	20230726	-26.44	2425	20230103	18.76	3915	-26.44	20230726	2425	18.76	20230103	3915	-26.44	20230726	2425	18.76	20230103	0.58	N	023000	500	200 억	273483	N	N	0	N	N
153	20231106	090318	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2890	20	2	0.70	45965	16	0.14	2890	2890	2865	3730	2010	2870	2872.81	0.68	-11	2920	2895	2865	2840	2810	2880	2825	200	860	500	1950	5	1	40000000	1156	8.89	0.50	12	0.00	325.00	5788.00	3915	20230726	-26.18	2425	20230103	19.18	3915	-26.18	20230726	2425	19.18	20230103	3915	-26.18	20230726	2425	19.18	20230103	0.58	N	023000	500	200 억	273483	N	N	0	N	N
154	20231103	160312	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2870	10	2	0.35	31770150	11088	67.49	2890	2890	2835	3715	2005	2860	2865.27	0.69	-631	2936	2897	2841	2802	2746	2917	2822	200	855	500	1940	5	1	40000000	1148	8.83	0.50	12	0.03	325.00	5788.00	3915	20230726	-26.69	2425	20230103	18.35	3915	-26.69	20230726	2425	18.35	20230103	3915	-26.69	20230726	2425	18.35	20230103	0.58	N	023000	500	200 억	274114	N	N	0	N	N
155	20231103	150314	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2865	5	2	0.17	30142340	10520	64.04	2890	2890	2835	3715	2005	2860	2865.24	0.69	-517	2936	2897	2841	2802	2746	2917	2822	200	855	500	1940	5	1	40000000	1146	8.82	0.49	12	0.03	325.00	5788.00	3915	20230726	-26.82	2425	20230103	18.14	3915	-26.82	20230726	2425	18.14	20230103	3915	-26.82	20230726	2425	18.14	20230103	0.58	N	023000	500	200 억	274114	N	N	0	N	N
156	20231103	140314	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2865	5	2	0.17	22806735	7970	48.51	2890	2890	2835	3715	2005	2860	2861.57	0.69	-431	2936	2897	2841	2802	2746	2917	2822	200	855	500	1940	5	1	40000000	1146	8.82	0.49	12	0.02	325.00	5788.00	3915	20230726	-26.82	2425	20230103	18.14	3915	-26.82	20230726	2425	18.14	20230103	3915	-26.82	20230726	2425	18.14	20230103	0.58	N	023000	500	200 억	274114	N	N	0	N	N
157	20231103	130313	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2875	15	2	0.52	22302480	7794	47.44	2890	2890	2835	3715	2005	2860	2861.49	0.69	-385	2936	2897	2841	2802	2746	2917	2822	200	855	500	1940	5	1	40000000	1150	8.85	0.50	12	0.02	325.00	5788.00	3915	20230726	-26.56	2425	20230103	18.56	3915	-26.56	20230726	2425	18.56	20230103	3915	-26.56	20230726	2425	18.56	20230103	0.58	N	023000	500	200 억	274114	N	N	0	N	N
158	20231103	120312	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2880	20	2	0.70	18445470	6448	39.25	2890	2890	2835	3715	2005	2860	2860.65	0.69	-147	2936	2897	2841	2802	2746	2917	2822	200	855	500	1940	5	1	40000000	1152	8.86	0.50	12	0.02	325.00	5788.00	3915	20230726	-26.44	2425	20230103	18.76	3915	-26.44	20230726	2425	18.76	20230103	3915	-26.44	20230726	2425	18.76	20230103	0.58	N	023000	500	200 억	274114	N	N	0	N	N
159	20231103	110315	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2880	20	2	0.70	14206755	4973	30.27	2890	2890	2835	3715	2005	2860	2856.78	0.69	-71	2936	2897	2841	2802	2746	2917	2822	200	855	500	1940	5	1	40000000	1152	8.86	0.50	12	0.01	325.00	5788.00	3915	20230726	-26.44	2425	20230103	18.76	3915	-26.44	20230726	2425	18.76	20230103	3915	-26.44	20230726	2425	18.76	20230103	0.58	N	023000	500	200 억	274114	N	N	0	N	N
160	20231103	100311	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2855	-5	5	-0.17	10616575	3725	22.67	2890	2890	2835	3715	2005	2860	2850.09	0.69	133	2936	2897	2841	2802	2746	2917	2822	200	855	500	1940	5	1	40000000	1142	8.78	0.49	12	0.01	325.00	5788.00	3915	20230726	-27.08	2425	20230103	17.73	3915	-27.08	20230726	2425	17.73	20230103	3915	-27.08	20230726	2425	17.73	20230103	0.58	N	023000	500	200 억	274114	N	N	0	N	N
161	20231103	090311	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2875	15	2	0.52	153120	53	0.32	2890	2890	2870	3715	2005	2860	2889.06	0.69	-8	2936	2897	2841	2802	2746	2917	2822	200	855	500	1940	5	1	40000000	1150	8.85	0.50	12	0.00	325.00	5788.00	3915	20230726	-26.56	2425	20230103	18.56	3915	-26.56	20230726	2425	18.56	20230103	3915	-26.56	20230726	2425	18.56	20230103	0.58	N	023000	500	200 억	274114	N	N	0	N	N
162	20231102	160310	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2860	80	2	2.88	46282020	16292	84.21	2785	2880	2785	3610	1950	2780	2840.78	0.68	2113	2856	2817	2796	2757	2736	2807	2747	200	830	500	1890	5	1	40000000	1144	8.80	0.49	12	0.04	325.00	5788.00	3915	20230726	-26.95	2425	20230103	17.94	3915	-26.95	20230726	2425	17.94	20230103	3915	-26.95	20230726	2425	17.94	20230103	0.57	N	023000	500	200 억	272013	N	N	0	N	N
163	20231102	150314	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2865	85	2	3.06	42993430	15140	78.26	2785	2880	2785	3610	1950	2780	2839.72	0.68	1598	2856	2817	2796	2757	2736	2807	2747	200	830	500	1890	5	1	40000000	1146	8.82	0.49	12	0.04	325.00	5788.00	3915	20230726	-26.82	2425	20230103	18.14	3915	-26.82	20230726	2425	18.14	20230103	3915	-26.82	20230726	2425	18.14	20230103	0.57	N	023000	500	200 억	272013	N	N	0	N	N
164	20231102	140311	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2860	80	2	2.88	40496950	14268	73.75	2785	2860	2785	3610	1950	2780	2838.31	0.68	1414	2856	2817	2796	2757	2736	2807	2747	200	830	500	1890	5	1	40000000	1144	8.80	0.49	12	0.04	325.00	5788.00	3915	20230726	-26.95	2425	20230103	17.94	3915	-26.95	20230726	2425	17.94	20230103	3915	-26.95	20230726	2425	17.94	20230103	0.57	N	023000	500	200 억	272013	N	N	0	N	N
165	20231102	130311	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2850	70	2	2.52	38490150	13566	70.12	2785	2860	2785	3610	1950	2780	2837.25	0.68	1797	2856	2817	2796	2757	2736	2807	2747	200	830	500	1890	5	1	40000000	1140	8.77	0.49	12	0.03	325.00	5788.00	3915	20230726	-27.20	2425	20230103	17.53	3915	-27.20	20230726	2425	17.53	20230103	3915	-27.20	20230726	2425	17.53	20230103	0.57	N	023000	500	200 억	272013	N	N	0	N	N
166	20231102	120309	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2840	60	2	2.16	35015940	12349	63.83	2785	2860	2785	3610	1950	2780	2835.53	0.68	1680	2856	2817	2796	2757	2736	2807	2747	200	830	500	1890	5	1	40000000	1136	8.74	0.49	12	0.03	325.00	5788.00	3915	20230726	-27.46	2425	20230103	17.11	3915	-27.46	20230726	2425	17.11	20230103	3915	-27.46	20230726	2425	17.11	20230103	0.57	N	023000	500	200 억	272013	N	N	0	N	N
167	20231102	110310	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2850	70	2	2.52	33215500	11716	60.56	2785	2860	2785	3610	1950	2780	2835.05	0.68	1590	2856	2817	2796	2757	2736	2807	2747	200	830	500	1890	5	1	40000000	1140	8.77	0.49	12	0.03	325.00	5788.00	3915	20230726	-27.20	2425	20230103	17.53	3915	-27.20	20230726	2425	17.53	20230103	3915	-27.20	20230726	2425	17.53	20230103	0.57	N	023000	500	200 억	272013	N	N	0	N	N
168	20231102	100310	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2840	60	2	2.16	28671095	10117	52.29	2785	2860	2785	3610	1950	2780	2833.95	0.68	1413	2856	2817	2796	2757	2736	2807	2747	200	830	500	1890	5	1	40000000	1136	8.74	0.49	12	0.03	325.00	5788.00	3915	20230726	-27.46	2425	20230103	17.11	3915	-27.46	20230726	2425	17.11	20230103	3915	-27.46	20230726	2425	17.11	20230103	0.57	N	023000	500	200 억	272013	N	N	0	N	N
169	20231102	090314	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2840	60	2	2.16	712680	254	1.31	2785	2840	2785	3610	1950	2780	2805.83	0.68	-119	2856	2817	2796	2757	2736	2807	2747	200	830	500	1890	5	1	40000000	1136	8.74	0.49	12	0.00	325.00	5788.00	3915	20230726	-27.46	2425	20230103	17.11	3915	-27.46	20230726	2425	17.11	20230103	3915	-27.46	20230726	2425	17.11	20230103	0.57	N	023000	500	200 억	272013	N	N	0	N	N
170	20231101	160311	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2780	-10	5	-0.36	54013685	19337	151.13	2805	2835	2775	3625	1955	2790	2793.28	0.68	175	2883	2836	2803	2756	2723	2820	2740	200	835	500	1890	5	1	40000000	1112	8.55	0.48	12	0.05	325.00	5788.00	3915	20230726	-28.99	2425	20230103	14.64	3915	-28.99	20230726	2425	14.64	20230103	3915	-28.99	20230726	2425	14.64	20230103	0.60	N	023000	500	200 억	271943	N	N	0	N	N
171	20231101	150310	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2800	10	2	0.36	28524085	10190	79.64	2805	2835	2775	3625	1955	2790	2799.22	0.68	-492	2883	2836	2803	2756	2723	2820	2740	200	835	500	1890	5	1	40000000	1120	8.62	0.48	12	0.03	325.00	5788.00	3915	20230726	-28.48	2425	20230103	15.46	3915	-28.48	20230726	2425	15.46	20230103	3915	-28.48	20230726	2425	15.46	20230103	0.60	N	023000	500	200 억	271943	N	N	0	N	N
172	20231101	140306	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2810	20	2	0.72	23909480	8544	66.78	2805	2835	2775	3625	1955	2790	2798.39	0.68	-292	2883	2836	2803	2756	2723	2820	2740	200	835	500	1890	5	1	40000000	1124	8.65	0.49	12	0.02	325.00	5788.00	3915	20230726	-28.22	2425	20230103	15.88	3915	-28.22	20230726	2425	15.88	20230103	3915	-28.22	20230726	2425	15.88	20230103	0.60	N	023000	500	200 억	271943	N	N	0	N	N
173	20231101	130310	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2805	15	2	0.54	20354915	7272	56.83	2805	2835	2775	3625	1955	2790	2799.08	0.68	-277	2883	2836	2803	2756	2723	2820	2740	200	835	500	1890	5	1	40000000	1122	8.63	0.48	12	0.02	325.00	5788.00	3915	20230726	-28.35	2425	20230103	15.67	3915	-28.35	20230726	2425	15.67	20230103	3915	-28.35	20230726	2425	15.67	20230103	0.60	N	023000	500	200 억	271943	N	N	0	N	N
174	20231101	120315	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2805	15	2	0.54	20024895	7154	55.91	2805	2835	2775	3625	1955	2790	2799.12	0.68	-253	2883	2836	2803	2756	2723	2820	2740	200	835	500	1890	5	1	40000000	1122	8.63	0.48	12	0.02	325.00	5788.00	3915	20230726	-28.35	2425	20230103	15.67	3915	-28.35	20230726	2425	15.67	20230103	3915	-28.35	20230726	2425	15.67	20230103	0.60	N	023000	500	200 억	271943	N	N	0	N	N
175	20231101	110315	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2800	10	2	0.36	17364215	6202	48.47	2805	2835	2775	3625	1955	2790	2799.78	0.68	-179	2883	2836	2803	2756	2723	2820	2740	200	835	500	1890	5	1	40000000	1120	8.62	0.48	12	0.02	325.00	5788.00	3915	20230726	-28.48	2425	20230103	15.46	3915	-28.48	20230726	2425	15.46	20230103	3915	-28.48	20230726	2425	15.46	20230103	0.60	N	023000	500	200 억	271943	N	N	0	N	N
176	20231101	100313	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2815	25	2	0.90	15920625	5686	44.44	2805	2835	2775	3625	1955	2790	2799.97	0.68	-169	2883	2836	2803	2756	2723	2820	2740	200	835	500	1890	5	1	40000000	1126	8.66	0.49	12	0.01	325.00	5788.00	3915	20230726	-28.10	2425	20230103	16.08	3915	-28.10	20230726	2425	16.08	20230103	3915	-28.10	20230726	2425	16.08	20230103	0.60	N	023000	500	200 억	271943	N	N	0	N	N
177	20231101	090314	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2795	5	2	0.18	345065	124	0.97	2805	2805	2775	3625	1955	2790	2782.78	0.68	-116	2883	2836	2803	2756	2723	2820	2740	200	835	500	1890	5	1	40000000	1118	8.60	0.48	12	0.00	325.00	5788.00	3915	20230726	-28.61	2425	20230103	15.26	3915	-28.61	20230726	2425	15.26	20230103	3915	-28.61	20230726	2425	15.26	20230103	0.60	N	023000	500	200 억	271943	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History