KissMeData/018500/price/prices-20231001.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

54 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1524	-54	5	-3.42	814650096	530871	162.87	1610	1610	1511	2050	1105	1578	1534.55	7.06	-132711	1674	1625	1589	1540	1504	1608	1523	234	472	500	940	1	1	46754933	713	3.92	0.79	03	1.14	389.00	1919.00	4250	20230712	-64.14	869	20221028	75.37	4250	-64.14	20230712	890	71.24	20230405	4250	-64.14	20230712	870	75.17	20221104	0.46	N	018500	500	233 억	3301137	N	N	0	N	N
3	20231031	150336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1518	-60	5	-3.80	774103743	504222	154.70	1610	1610	1511	2050	1105	1578	1535.24	7.06	-130742	1674	1625	1589	1540	1504	1608	1523	234	472	500	940	1	1	46754933	710	3.90	0.79	03	1.08	389.00	1919.00	4250	20230712	-64.28	869	20221028	74.68	4250	-64.28	20230712	890	70.56	20230405	4250	-64.28	20230712	870	74.48	20221104	0.46	N	018500	500	233 억	3301137	N	N	0	N	N
4	20231031	140338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1518	-60	5	-3.80	674082239	438335	134.48	1610	1610	1511	2050	1105	1578	1537.82	7.06	-120932	1674	1625	1589	1540	1504	1608	1523	234	472	500	940	1	1	46754933	710	3.90	0.79	03	0.94	389.00	1919.00	4250	20230712	-64.28	869	20221028	74.68	4250	-64.28	20230712	890	70.56	20230405	4250	-64.28	20230712	870	74.48	20221104	0.46	N	018500	500	233 억	3301137	N	N	0	N	N
5	20231031	130336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1568	-10	5	-0.63	618552035	401839	123.29	1610	1610	1511	2050	1105	1578	1539.30	7.06	-99162	1674	1625	1589	1540	1504	1608	1523	234	472	500	940	1	1	46754933	733	4.03	0.82	03	0.86	389.00	1919.00	4250	20230712	-63.11	869	20221028	80.44	4250	-63.11	20230712	890	76.18	20230405	4250	-63.11	20230712	870	80.23	20221104	0.46	N	018500	500	233 억	3301137	N	N	0	N	N
6	20231031	120330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1525	-53	5	-3.36	431873959	279084	85.62	1610	1610	1519	2050	1105	1578	1547.47	7.06	-112953	1674	1625	1589	1540	1504	1608	1523	234	472	500	940	1	1	46754933	713	3.92	0.79	03	0.60	389.00	1919.00	4250	20230712	-64.12	869	20221028	75.49	4250	-64.12	20230712	890	71.35	20230405	4250	-64.12	20230712	870	75.29	20221104	0.46	N	018500	500	233 억	3301137	N	N	0	N	N
7	20231031	110342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1534	-44	5	-2.79	317315152	204142	62.63	1610	1610	1534	2050	1105	1578	1554.38	7.06	-73994	1674	1625	1589	1540	1504	1608	1523	234	472	500	940	1	1	46754933	717	3.94	0.80	03	0.44	389.00	1919.00	4250	20230712	-63.91	869	20221028	76.52	4250	-63.91	20230712	890	72.36	20230405	4250	-63.91	20230712	870	76.32	20221104	0.46	N	018500	500	233 억	3301137	N	N	0	N	N
8	20231031	100338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1551	-27	5	-1.71	173557188	110956	34.04	1610	1610	1541	2050	1105	1578	1564.20	7.06	-61808	1674	1625	1589	1540	1504	1608	1523	234	472	500	940	1	1	46754933	725	3.99	0.81	03	0.24	389.00	1919.00	4250	20230712	-63.51	869	20221028	78.48	4250	-63.51	20230712	890	74.27	20230405	4250	-63.51	20230712	870	78.28	20221104	0.46	N	018500	500	233 억	3301137	N	N	0	N	N
9	20231031	090334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1599	21	2	1.33	5340772	3333	1.02	1610	1610	1590	2050	1105	1578	1602.39	7.06	1064	1674	1625	1589	1540	1504	1608	1523	234	472	500	940	1	1	46754933	748	4.11	0.83	03	0.01	389.00	1919.00	4250	20230712	-62.38	869	20221028	84.00	4250	-62.38	20230712	890	79.66	20230405	4250	-62.38	20230712	870	83.79	20221104	0.46	N	018500	500	233 억	3301137	N	N	0	N	N
10	20231030	160332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1578	-22	5	-1.38	504956268	321266	77.42	1600	1638	1553	2080	1120	1600	1571.76	7.18	-42821	1682	1641	1598	1557	1514	1661	1577	234	480	500	960	1	1	46754933	738	4.06	0.82	03	0.69	389.00	1919.00	4250	20230712	-62.87	869	20221028	81.59	4250	-62.87	20230712	890	77.30	20230405	4250	-62.87	20230712	870	81.38	20221104	0.45	N	018500	500	233 억	3358007	N	N	0	N	N
11	20231030	150326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1577	-23	5	-1.44	460950973	293371	70.70	1600	1638	1553	2080	1120	1600	1571.22	7.18	-45722	1682	1641	1598	1557	1514	1661	1577	234	480	500	960	1	1	46754933	737	4.05	0.82	03	0.63	389.00	1919.00	4250	20230712	-62.89	869	20221028	81.47	4250	-62.89	20230712	890	77.19	20230405	4250	-62.89	20230712	870	81.26	20221104	0.45	N	018500	500	233 억	3358007	N	N	0	N	N
12	20231030	140327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1586	-14	5	-0.88	426335952	271441	65.41	1600	1638	1553	2080	1120	1600	1570.64	7.18	-52894	1682	1641	1598	1557	1514	1661	1577	234	480	500	960	1	1	46754933	742	4.08	0.83	03	0.58	389.00	1919.00	4250	20230712	-62.68	869	20221028	82.51	4250	-62.68	20230712	890	78.20	20230405	4250	-62.68	20230712	870	82.30	20221104	0.45	N	018500	500	233 억	3358007	N	N	0	N	N
13	20231030	130326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1585	-15	5	-0.94	361997409	230737	55.60	1600	1638	1553	2080	1120	1600	1568.87	7.18	-50053	1682	1641	1598	1557	1514	1661	1577	234	480	500	960	1	1	46754933	741	4.07	0.83	03	0.49	389.00	1919.00	4250	20230712	-62.71	869	20221028	82.39	4250	-62.71	20230712	890	78.09	20230405	4250	-62.71	20230712	870	82.18	20221104	0.45	N	018500	500	233 억	3358007	N	N	0	N	N
14	20231030	120322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1574	-26	5	-1.62	334404288	213214	51.38	1600	1638	1553	2080	1120	1600	1568.40	7.18	-50359	1682	1641	1598	1557	1514	1661	1577	234	480	500	960	1	1	46754933	736	4.05	0.82	03	0.46	389.00	1919.00	4250	20230712	-62.96	869	20221028	81.13	4250	-62.96	20230712	890	76.85	20230405	4250	-62.96	20230712	870	80.92	20221104	0.45	N	018500	500	233 억	3358007	N	N	0	N	N
15	20231030	110322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1580	-20	5	-1.25	296038158	188926	45.53	1600	1638	1553	2080	1120	1600	1566.95	7.18	-37218	1682	1641	1598	1557	1514	1661	1577	234	480	500	960	1	1	46754933	739	4.06	0.82	03	0.40	389.00	1919.00	4250	20230712	-62.82	869	20221028	81.82	4250	-62.82	20230712	890	77.53	20230405	4250	-62.82	20230712	870	81.61	20221104	0.45	N	018500	500	233 억	3358007	N	N	0	N	N
16	20231030	100324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1577	-23	5	-1.44	221462495	141396	34.07	1600	1638	1553	2080	1120	1600	1566.26	7.18	-41420	1682	1641	1598	1557	1514	1661	1577	234	480	500	960	1	1	46754933	737	4.05	0.82	03	0.30	389.00	1919.00	4250	20230712	-62.89	869	20221028	81.47	4250	-62.89	20230712	890	77.19	20230405	4250	-62.89	20230712	870	81.26	20221104	0.45	N	018500	500	233 억	3358007	N	N	0	N	N
17	20231030	090321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1602	2	2	0.12	6997032	4355	1.05	1600	1638	1600	2080	1120	1600	1606.67	7.18	-917	1682	1641	1598	1557	1514	1661	1577	234	480	500	960	1	1	46754933	749	4.12	0.83	03	0.01	389.00	1919.00	4250	20230712	-62.31	869	20221028	84.35	4250	-62.31	20230712	890	80.00	20230405	4250	-62.31	20230712	870	84.14	20221104	0.45	N	018500	500	233 억	3358007	N	N	0	N	N
18	20231027	160306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1600	39	2	2.50	659510732	411191	78.76	1585	1639	1555	2025	1093	1561	1604.09	7.01	59457	1666	1613	1577	1524	1488	1595	1506	234	464	500	930	1	1	46754933	748	4.11	0.83	03	0.88	389.00	1919.00	4250	20230712	-62.35	869	20221028	84.12	4250	-62.35	20230712	890	79.78	20230405	4250	-62.35	20230712	869	84.12	20221028	0.45	N	018500	500	233 억	3275674	N	N	0	N	N
19	20231027	150323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1605	44	2	2.82	640243571	399163	76.45	1585	1639	1555	2025	1093	1561	1604.15	7.01	63067	1666	1613	1577	1524	1488	1595	1506	234	464	500	930	1	1	46754933	750	4.13	0.84	03	0.85	389.00	1919.00	4250	20230712	-62.24	869	20221028	84.70	4250	-62.24	20230712	890	80.34	20230405	4250	-62.24	20230712	869	84.70	20221028	0.45	N	018500	500	233 억	3275674	N	N	0	N	N
20	20231027	140322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1609	48	2	3.07	580080794	361584	69.25	1585	1639	1555	2025	1093	1561	1604.49	7.01	64323	1666	1613	1577	1524	1488	1595	1506	234	464	500	930	1	1	46754933	752	4.14	0.84	03	0.77	389.00	1919.00	4250	20230712	-62.14	869	20221028	85.16	4250	-62.14	20230712	890	80.79	20230405	4250	-62.14	20230712	869	85.16	20221028	0.45	N	018500	500	233 억	3275674	N	N	0	N	N
21	20231027	130320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1601	40	2	2.56	508718329	316852	60.69	1585	1639	1555	2025	1093	1561	1605.79	7.01	56473	1666	1613	1577	1524	1488	1595	1506	234	464	500	930	1	1	46754933	749	4.12	0.83	03	0.68	389.00	1919.00	4250	20230712	-62.33	869	20221028	84.23	4250	-62.33	20230712	890	79.89	20230405	4250	-62.33	20230712	869	84.23	20221028	0.45	N	018500	500	233 억	3275674	N	N	0	N	N
22	20231027	120324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1625	64	2	4.10	466867604	290863	55.71	1585	1639	1555	2025	1093	1561	1605.38	7.01	58326	1666	1613	1577	1524	1488	1595	1506	234	464	500	930	1	1	46754933	760	4.18	0.85	03	0.62	389.00	1919.00	4250	20230712	-61.76	869	20221028	87.00	4250	-61.76	20230712	890	82.58	20230405	4250	-61.76	20230712	869	87.00	20221028	0.45	N	018500	500	233 억	3275674	N	N	0	N	N
23	20231027	110326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1621	60	2	3.84	394050970	246062	47.13	1585	1639	1555	2025	1093	1561	1601.72	7.01	43612	1666	1613	1577	1524	1488	1595	1506	234	464	500	930	1	1	46754933	758	4.17	0.84	03	0.53	389.00	1919.00	4250	20230712	-61.86	869	20221028	86.54	4250	-61.86	20230712	890	82.13	20230405	4250	-61.86	20230712	869	86.54	20221028	0.45	N	018500	500	233 억	3275674	N	N	0	N	N
24	20231027	100323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1596	35	2	2.24	228722491	144344	27.65	1585	1608	1555	2025	1093	1561	1584.85	7.01	24070	1666	1613	1577	1524	1488	1595	1506	234	464	500	930	1	1	46754933	746	4.10	0.83	03	0.31	389.00	1919.00	4250	20230712	-62.45	869	20221028	83.66	4250	-62.45	20230712	890	79.33	20230405	4250	-62.45	20230712	869	83.66	20221028	0.45	N	018500	500	233 억	3275674	N	N	0	N	N
25	20231027	090320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1555	-6	5	-0.38	37131300	23608	4.52	1585	1585	1555	2025	1093	1561	1573.77	7.01	1426	1666	1613	1577	1524	1488	1595	1506	234	464	500	930	1	1	46754933	727	4.00	0.81	03	0.05	389.00	1919.00	4250	20230712	-63.41	869	20221028	78.94	4250	-63.41	20230712	890	74.72	20230405	4250	-63.41	20230712	869	78.94	20221028	0.45	N	018500	500	233 억	3275674	N	N	0	N	N
26	20231026	160318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1561	-87	5	-5.28	814448128	521212	139.86	1630	1630	1541	2140	1154	1648	1562.62	7.27	-122946	1692	1669	1646	1623	1600	1681	1635	234	492	500	980	1	1	46754933	730	4.01	0.81	03	1.11	389.00	1919.00	4250	20230712	-63.27	869	20221028	79.63	4250	-63.27	20230712	890	75.39	20230405	4250	-63.27	20230712	869	79.63	20221028	0.43	N	018500	500	233 억	3397965	N	N	0	N	N
27	20231026	150318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1565	-83	5	-5.04	751378578	480771	129.00	1630	1630	1541	2140	1154	1648	1562.86	7.27	-132531	1692	1669	1646	1623	1600	1681	1635	234	492	500	980	1	1	46754933	732	4.02	0.82	03	1.03	389.00	1919.00	4250	20230712	-63.18	869	20221028	80.09	4250	-63.18	20230712	890	75.84	20230405	4250	-63.18	20230712	869	80.09	20221028	0.43	N	018500	500	233 억	3397965	N	N	0	N	N
28	20231026	140320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1551	-97	5	-5.89	608920210	389174	104.43	1630	1630	1541	2140	1154	1648	1564.65	7.27	-133933	1692	1669	1646	1623	1600	1681	1635	234	492	500	980	1	1	46754933	725	3.99	0.81	03	0.83	389.00	1919.00	4250	20230712	-63.51	869	20221028	78.48	4250	-63.51	20230712	890	74.27	20230405	4250	-63.51	20230712	869	78.48	20221028	0.43	N	018500	500	233 억	3397965	N	N	0	N	N
29	20231026	130318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1553	-95	5	-5.76	491767220	313464	84.11	1630	1630	1546	2140	1154	1648	1568.82	7.27	-124124	1692	1669	1646	1623	1600	1681	1635	234	492	500	980	1	1	46754933	726	3.99	0.81	03	0.67	389.00	1919.00	4250	20230712	-63.46	869	20221028	78.71	4250	-63.46	20230712	890	74.49	20230405	4250	-63.46	20230712	869	78.71	20221028	0.43	N	018500	500	233 억	3397965	N	N	0	N	N
30	20231026	120318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1550	-98	5	-5.95	426188817	271221	72.78	1630	1630	1546	2140	1154	1648	1571.37	7.27	-105589	1692	1669	1646	1623	1600	1681	1635	234	492	500	980	1	1	46754933	725	3.98	0.81	03	0.58	389.00	1919.00	4250	20230712	-63.53	869	20221028	78.37	4250	-63.53	20230712	890	74.16	20230405	4250	-63.53	20230712	869	78.37	20221028	0.43	N	018500	500	233 억	3397965	N	N	0	N	N
31	20231026	110321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1572	-76	5	-4.61	301177810	190812	51.20	1630	1630	1550	2140	1154	1648	1578.40	7.27	-108438	1692	1669	1646	1623	1600	1681	1635	234	492	500	980	1	1	46754933	735	4.04	0.82	03	0.41	389.00	1919.00	4250	20230712	-63.01	869	20221028	80.90	4250	-63.01	20230712	890	76.63	20230405	4250	-63.01	20230712	869	80.90	20221028	0.43	N	018500	500	233 억	3397965	N	N	0	N	N
32	20231026	100321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1576	-72	5	-4.37	250958118	158908	42.64	1630	1630	1550	2140	1154	1648	1579.27	7.27	-90478	1692	1669	1646	1623	1600	1681	1635	234	492	500	980	1	1	46754933	737	4.05	0.82	03	0.34	389.00	1919.00	4250	20230712	-62.92	869	20221028	81.36	4250	-62.92	20230712	890	77.08	20230405	4250	-62.92	20230712	869	81.36	20221028	0.43	N	018500	500	233 억	3397965	N	N	0	N	N
33	20231026	090318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1603	-45	5	-2.73	11427900	7095	1.90	1630	1630	1603	2140	1154	1648	1610.70	7.27	655	1692	1669	1646	1623	1600	1681	1635	234	492	500	980	1	1	46754933	749	4.12	0.84	03	0.02	389.00	1919.00	4250	20230712	-62.28	869	20221028	84.46	4250	-62.28	20230712	890	80.11	20230405	4250	-62.28	20230712	869	84.46	20221028	0.43	N	018500	500	233 억	3397965	N	N	0	N	N
34	20231025	160320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1648	8	2	0.49	611970412	372674	113.23	1642	1669	1623	2130	1148	1640	1642.10	7.27	-8294	1698	1668	1613	1583	1528	1684	1599	234	490	500	980	1	1	46754933	771	4.24	0.86	03	0.80	389.00	1919.00	4250	20230712	-61.22	869	20221028	89.64	4250	-61.22	20230712	890	85.17	20230405	4250	-61.22	20230712	869	89.64	20221028	0.49	N	018500	500	233 억	3400563	N	N	1	N	N
35	20231025	150320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1653	13	2	0.79	581095930	353947	107.54	1642	1669	1623	2130	1148	1640	1641.76	7.27	-767	1698	1668	1613	1583	1528	1684	1599	234	490	500	980	1	1	46754933	773	4.25	0.86	03	0.76	389.00	1919.00	4250	20230712	-61.11	869	20221028	90.22	4250	-61.11	20230712	890	85.73	20230405	4250	-61.11	20230712	869	90.22	20221028	0.49	N	018500	500	233 억	3400563	N	N	1	N	N
36	20231025	140317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1639	-1	5	-0.06	376814303	229627	69.77	1642	1669	1623	2130	1148	1640	1640.98	7.27	-17529	1698	1668	1613	1583	1528	1684	1599	234	490	500	980	1	1	46754933	766	4.21	0.85	03	0.49	389.00	1919.00	4250	20230712	-61.44	869	20221028	88.61	4250	-61.44	20230712	890	84.16	20230405	4250	-61.44	20230712	869	88.61	20221028	0.49	N	018500	500	233 억	3400563	N	N	1	N	N
37	20231025	130319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1635	-5	5	-0.30	329167594	200383	60.88	1642	1669	1630	2130	1148	1640	1642.69	7.27	-5013	1698	1668	1613	1583	1528	1684	1599	234	490	500	980	1	1	46754933	764	4.20	0.85	03	0.43	389.00	1919.00	4250	20230712	-61.53	869	20221028	88.15	4250	-61.53	20230712	890	83.71	20230405	4250	-61.53	20230712	869	88.15	20221028	0.49	N	018500	500	233 억	3400563	N	N	1	N	N
38	20231025	120318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1662	22	2	1.34	259266458	157665	47.90	1642	1669	1630	2130	1148	1640	1644.41	7.27	529	1698	1668	1613	1583	1528	1684	1599	234	490	500	980	1	1	46754933	777	4.27	0.87	03	0.34	389.00	1919.00	4250	20230712	-60.89	869	20221028	91.25	4250	-60.89	20230712	890	86.74	20230405	4250	-60.89	20230712	869	91.25	20221028	0.49	N	018500	500	233 억	3400563	N	N	1	N	N
39	20231025	110318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1637	-3	5	-0.18	150955846	92273	28.04	1642	1662	1630	2130	1148	1640	1635.97	7.27	-24832	1698	1668	1613	1583	1528	1684	1599	234	490	500	980	1	1	46754933	765	4.21	0.85	03	0.20	389.00	1919.00	4250	20230712	-61.48	869	20221028	88.38	4250	-61.48	20230712	890	83.93	20230405	4250	-61.48	20230712	869	88.38	20221028	0.49	N	018500	500	233 억	3400563	N	N	1	N	N
40	20231025	100317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1641	1	2	0.06	117703486	71938	21.86	1642	1662	1630	2130	1148	1640	1636.18	7.27	-25419	1698	1668	1613	1583	1528	1684	1599	234	490	500	980	1	1	46754933	767	4.22	0.86	03	0.15	389.00	1919.00	4250	20230712	-61.39	869	20221028	88.84	4250	-61.39	20230712	890	84.38	20230405	4250	-61.39	20230712	869	88.84	20221028	0.49	N	018500	500	233 억	3400563	N	N	1	N	N
41	20231025	090318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1662	22	2	1.34	14276789	8698	2.64	1642	1662	1639	2130	1148	1640	1641.39	7.27	-4493	1698	1668	1613	1583	1528	1684	1599	234	490	500	980	1	1	46754933	777	4.27	0.87	03	0.02	389.00	1919.00	4250	20230712	-60.89	869	20221028	91.25	4250	-60.89	20230712	890	86.74	20230405	4250	-60.89	20230712	869	91.25	20221028	0.49	N	018500	500	233 억	3400563	N	N	1	N	N
42	20231024	160312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1640	32	2	1.99	513574501	320967	81.15	1608	1643	1558	2090	1126	1608	1599.96	7.11	69591	1660	1634	1617	1591	1574	1625	1582	234	482	500	960	1	1	46754933	767	4.22	0.85	03	0.69	389.00	1919.00	4250	20230712	-61.41	869	20221028	88.72	4250	-61.41	20230712	890	84.27	20230405	4250	-61.41	20230712	869	88.72	20221028	0.57	N	018500	500	233 억	3326308	N	N	1	N	N
43	20231024	150317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1631	23	2	1.43	481773922	301548	76.24	1608	1641	1558	2090	1126	1608	1597.67	7.11	64481	1660	1634	1617	1591	1574	1625	1582	234	482	500	960	1	1	46754933	763	4.19	0.85	03	0.64	389.00	1919.00	4250	20230712	-61.62	869	20221028	87.69	4250	-61.62	20230712	890	83.26	20230405	4250	-61.62	20230712	869	87.69	20221028	0.57	N	018500	500	233 억	3326308	N	N	0	N	N
44	20231024	140311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1629	21	2	1.31	414571670	260409	65.84	1608	1632	1558	2090	1126	1608	1592.00	7.11	36683	1660	1634	1617	1591	1574	1625	1582	234	482	500	960	1	1	46754933	762	4.19	0.85	03	0.56	389.00	1919.00	4250	20230712	-61.67	869	20221028	87.46	4250	-61.67	20230712	890	83.03	20230405	4250	-61.67	20230712	869	87.46	20221028	0.57	N	018500	500	233 억	3326308	N	N	0	N	N
45	20231024	130316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1598	-10	5	-0.62	340462191	214496	54.23	1608	1632	1558	2090	1126	1608	1587.27	7.11	13843	1660	1634	1617	1591	1574	1625	1582	234	482	500	960	1	1	46754933	747	4.11	0.83	03	0.46	389.00	1919.00	4250	20230712	-62.40	869	20221028	83.89	4250	-62.40	20230712	890	79.55	20230405	4250	-62.40	20230712	869	83.89	20221028	0.57	N	018500	500	233 억	3326308	N	N	0	N	N
46	20231024	120320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1586	-22	5	-1.37	299890097	188977	47.78	1608	1632	1558	2090	1126	1608	1586.91	7.11	-717	1660	1634	1617	1591	1574	1625	1582	234	482	500	960	1	1	46754933	742	4.08	0.83	03	0.40	389.00	1919.00	4250	20230712	-62.68	869	20221028	82.51	4250	-62.68	20230712	890	78.20	20230405	4250	-62.68	20230712	869	82.51	20221028	0.57	N	018500	500	233 억	3326308	N	N	0	N	N
47	20231024	110315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1579	-29	5	-1.80	256337706	161559	40.85	1608	1632	1558	2090	1126	1608	1586.65	7.11	-6414	1660	1634	1617	1591	1574	1625	1582	234	482	500	960	1	1	46754933	738	4.06	0.82	03	0.35	389.00	1919.00	4250	20230712	-62.85	869	20221028	81.70	4250	-62.85	20230712	890	77.42	20230405	4250	-62.85	20230712	869	81.70	20221028	0.57	N	018500	500	233 억	3326308	N	N	0	N	N
48	20231024	100313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1583	-25	5	-1.55	119600092	74618	18.87	1608	1632	1583	2090	1126	1608	1602.83	7.11	-14020	1660	1634	1617	1591	1574	1625	1582	234	482	500	960	1	1	46754933	740	4.07	0.82	03	0.16	389.00	1919.00	4250	20230712	-62.75	869	20221028	82.16	4250	-62.75	20230712	890	77.87	20230405	4250	-62.75	20230712	869	82.16	20221028	0.57	N	018500	500	233 억	3326308	N	N	0	N	N
49	20231024	090315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1628	20	2	1.24	11393518	7062	1.79	1608	1632	1608	2090	1126	1608	1613.36	7.11	3480	1660	1634	1617	1591	1574	1625	1582	234	482	500	960	1	1	46754933	761	4.19	0.85	03	0.02	389.00	1919.00	4250	20230712	-61.69	869	20221028	87.34	4250	-61.69	20230712	890	82.92	20230405	4250	-61.69	20230712	869	87.34	20221028	0.57	N	018500	500	233 억	3326308	N	N	0	N	N
50	20231023	160311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1608	-27	5	-1.65	635229803	392121	59.90	1620	1643	1600	2125	1145	1635	1619.97	7.00	53719	1748	1691	1648	1591	1548	1670	1570	234	490	500	980	1	1	46754933	752	4.13	0.84	03	0.84	389.00	1919.00	4250	20230712	-62.16	869	20221028	85.04	4250	-62.16	20230712	890	80.67	20230405	4250	-62.16	20230712	869	85.04	20221028	0.56	N	018500	500	233 억	3272483	N	N	0	N	N
51	20231023	150310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1610	-25	5	-1.53	554567515	341779	52.21	1620	1643	1600	2125	1145	1635	1622.57	7.00	35707	1748	1691	1648	1591	1548	1670	1570	234	490	500	980	1	1	46754933	753	4.14	0.84	03	0.73	389.00	1919.00	4250	20230712	-62.12	869	20221028	85.27	4250	-62.12	20230712	890	80.90	20230405	4250	-62.12	20230712	869	85.27	20221028	0.56	N	018500	500	233 억	3272483	N	N	0	N	N
52	20231023	140313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1617	-18	5	-1.10	519997196	320318	48.93	1620	1643	1600	2125	1145	1635	1623.36	7.00	33327	1748	1691	1648	1591	1548	1670	1570	234	490	500	980	1	1	46754933	756	4.16	0.84	03	0.69	389.00	1919.00	4250	20230712	-61.95	869	20221028	86.08	4250	-61.95	20230712	890	81.69	20230405	4250	-61.95	20230712	869	86.08	20221028	0.56	N	018500	500	233 억	3272483	N	N	0	N	N
53	20231023	130312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1605	-30	5	-1.83	386709965	238300	36.40	1620	1643	1600	2125	1145	1635	1622.76	7.00	34967	1748	1691	1648	1591	1548	1670	1570	234	490	500	980	1	1	46754933	750	4.13	0.84	03	0.51	389.00	1919.00	4250	20230712	-62.24	869	20221028	84.70	4250	-62.24	20230712	890	80.34	20230405	4250	-62.24	20230712	869	84.70	20221028	0.56	N	018500	500	233 억	3272483	N	N	0	N	N
54	20231023	120310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1628	-7	5	-0.43	326397165	200907	30.69	1620	1643	1600	2125	1145	1635	1624.59	7.00	37308	1748	1691	1648	1591	1548	1670	1570	234	490	500	980	1	1	46754933	761	4.19	0.85	03	0.43	389.00	1919.00	4250	20230712	-61.69	869	20221028	87.34	4250	-61.69	20230712	890	82.92	20230405	4250	-61.69	20230712	869	87.34	20221028	0.56	N	018500	500	233 억	3272483	N	N	0	N	N
55	20231023	110311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1638	3	2	0.18	289398146	178236	27.23	1620	1643	1600	2125	1145	1635	1623.65	7.00	46129	1748	1691	1648	1591	1548	1670	1570	234	490	500	980	1	1	46754933	766	4.21	0.85	03	0.38	389.00	1919.00	4250	20230712	-61.46	869	20221028	88.49	4250	-61.46	20230712	890	84.04	20230405	4250	-61.46	20230712	869	88.49	20221028	0.56	N	018500	500	233 억	3272483	N	N	0	N	N
56	20231023	100309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1635	0	3	0.00	178705848	110109	16.82	1620	1643	1600	2125	1145	1635	1622.94	7.00	38002	1748	1691	1648	1591	1548	1670	1570	234	490	500	980	1	1	46754933	764	4.20	0.85	03	0.24	389.00	1919.00	4250	20230712	-61.53	869	20221028	88.15	4250	-61.53	20230712	890	83.71	20230405	4250	-61.53	20230712	869	88.15	20221028	0.56	N	018500	500	233 억	3272483	N	N	0	N	N
57	20231023	090314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1640	5	2	0.31	14798159	9107	1.39	1620	1640	1617	2125	1145	1635	1624.37	7.00	6211	1748	1691	1648	1591	1548	1670	1570	234	490	500	980	1	1	46754933	767	4.22	0.85	03	0.02	389.00	1919.00	4250	20230712	-61.41	869	20221028	88.72	4250	-61.41	20230712	890	84.27	20230405	4250	-61.41	20230712	869	88.72	20221028	0.56	N	018500	500	233 억	3272483	N	N	0	N	N
58	20231020	160311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1635	-70	5	-4.11	1079299613	654005	99.49	1694	1705	1605	2215	1194	1705	1650.32	7.18	-93503	1843	1773	1730	1660	1617	1752	1639	234	510	500	1020	1	1	46754933	764	4.20	0.85	03	1.40	389.00	1919.00	4250	20230712	-61.53	869	20221028	88.15	4250	-61.53	20230712	890	83.71	20230405	4250	-61.53	20230712	869	88.15	20221028	0.57	N	018500	500	233 억	3355315	N	N	2	N	N
59	20231020	150310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1638	-67	5	-3.93	1053166611	638060	97.06	1694	1705	1605	2215	1194	1705	1650.58	7.18	-93707	1843	1773	1730	1660	1617	1752	1639	234	510	500	1020	1	1	46754933	766	4.21	0.85	03	1.36	389.00	1919.00	4250	20230712	-61.46	869	20221028	88.49	4250	-61.46	20230712	890	84.04	20230405	4250	-61.46	20230712	869	88.49	20221028	0.57	N	018500	500	233 억	3355315	N	N	2	N	N
60	20231020	140312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1649	-56	5	-3.28	915153066	554573	84.36	1694	1705	1605	2215	1194	1705	1650.19	7.18	-63696	1843	1773	1730	1660	1617	1752	1639	234	510	500	1020	1	1	46754933	771	4.24	0.86	03	1.19	389.00	1919.00	4250	20230712	-61.20	869	20221028	89.76	4250	-61.20	20230712	890	85.28	20230405	4250	-61.20	20230712	869	89.76	20221028	0.57	N	018500	500	233 억	3355315	N	N	2	N	N
61	20231020	130304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1640	-65	5	-3.81	819766213	496648	75.55	1694	1705	1605	2215	1194	1705	1650.60	7.18	-44705	1843	1773	1730	1660	1617	1752	1639	234	510	500	1020	1	1	46754933	767	4.22	0.85	03	1.06	389.00	1919.00	4250	20230712	-61.41	869	20221028	88.72	4250	-61.41	20230712	890	84.27	20230405	4250	-61.41	20230712	869	88.72	20221028	0.57	N	018500	500	233 억	3355315	N	N	2	N	N
62	20231020	120308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1644	-61	5	-3.58	753733114	456462	69.44	1694	1705	1605	2215	1194	1705	1651.25	7.18	-36504	1843	1773	1730	1660	1617	1752	1639	234	510	500	1020	1	1	46754933	769	4.23	0.86	03	0.98	389.00	1919.00	4250	20230712	-61.32	869	20221028	89.18	4250	-61.32	20230712	890	84.72	20230405	4250	-61.32	20230712	869	89.18	20221028	0.57	N	018500	500	233 억	3355315	N	N	2	N	N
63	20231020	110310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1645	-60	5	-3.52	552476066	332508	50.58	1694	1705	1631	2215	1194	1705	1661.54	7.18	-30395	1843	1773	1730	1660	1617	1752	1639	234	510	500	1020	1	1	46754933	769	4.23	0.86	03	0.71	389.00	1919.00	4250	20230712	-61.29	869	20221028	89.30	4250	-61.29	20230712	890	84.83	20230405	4250	-61.29	20230712	869	89.30	20221028	0.57	N	018500	500	233 억	3355315	N	N	2	N	N
64	20231020	100308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1659	-46	5	-2.70	393442589	235823	35.87	1694	1705	1651	2215	1194	1705	1668.38	7.18	-17095	1843	1773	1730	1660	1617	1752	1639	234	510	500	1020	1	1	46754933	776	4.26	0.86	03	0.50	389.00	1919.00	4250	20230712	-60.96	869	20221028	90.91	4250	-60.96	20230712	890	86.40	20230405	4250	-60.96	20230712	869	90.91	20221028	0.57	N	018500	500	233 억	3355315	N	N	2	N	N
65	20231020	090310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1663	-42	5	-2.46	25909653	15470	2.35	1694	1694	1662	2215	1194	1705	1674.83	7.18	948	1843	1773	1730	1660	1617	1752	1639	234	510	500	1020	1	1	46754933	778	4.28	0.87	03	0.03	389.00	1919.00	4250	20230712	-60.87	869	20221028	91.37	4250	-60.87	20230712	890	86.85	20230405	4250	-60.87	20230712	869	91.37	20221028	0.57	N	018500	500	233 억	3355315	N	N	2	N	N
66	20231019	160308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1705	-97	5	-5.38	1134998092	651695	74.75	1800	1800	1687	2340	1262	1802	1741.23	7.84	-313517	1920	1860	1780	1720	1640	1891	1751	234	538	500	1080	1	1	46754933	797	4.38	0.89	03	1.39	389.00	1919.00	4250	20230712	-59.88	830	20221017	105.42	4250	-59.88	20230712	890	91.57	20230405	4250	-59.88	20230712	869	96.20	20221028	0.61	N	018500	500	233 억	3664888	N	N	2	N	N
67	20231019	150307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1709	-93	5	-5.16	1104966868	634122	72.73	1800	1800	1687	2340	1262	1802	1742.09	7.84	-305277	1920	1860	1780	1720	1640	1891	1751	234	538	500	1080	1	1	46754933	799	4.39	0.89	03	1.36	389.00	1919.00	4250	20230712	-59.79	830	20221017	105.90	4250	-59.79	20230712	890	92.02	20230405	4250	-59.79	20230712	869	96.66	20221028	0.61	N	018500	500	233 억	3664888	N	N	2	N	N
68	20231019	140308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1720	-82	5	-4.55	914758261	522599	59.94	1800	1800	1719	2340	1262	1802	1749.95	7.84	-305806	1920	1860	1780	1720	1640	1891	1751	234	538	500	1080	1	1	46754933	804	4.42	0.90	03	1.12	389.00	1919.00	4250	20230712	-59.53	830	20221017	107.23	4250	-59.53	20230712	890	93.26	20230405	4250	-59.53	20230712	869	97.93	20221028	0.61	N	018500	500	233 억	3664888	N	N	2	N	N
69	20231019	130306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1734	-68	5	-3.77	824131764	470060	53.91	1800	1800	1729	2340	1262	1802	1752.78	7.84	-279326	1920	1860	1780	1720	1640	1891	1751	234	538	500	1080	1	1	46754933	811	4.46	0.90	03	1.01	389.00	1919.00	4250	20230712	-59.20	830	20221017	108.92	4250	-59.20	20230712	890	94.83	20230405	4250	-59.20	20230712	869	99.54	20221028	0.61	N	018500	500	233 억	3664888	N	N	2	N	N
70	20231019	120307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1732	-70	5	-3.88	750135122	427342	49.01	1800	1800	1731	2340	1262	1802	1754.85	7.84	-255828	1920	1860	1780	1720	1640	1891	1751	234	538	500	1080	1	1	46754933	810	4.45	0.90	03	0.91	389.00	1919.00	4250	20230712	-59.25	830	20221017	108.67	4250	-59.25	20230712	890	94.61	20230405	4250	-59.25	20230712	869	99.31	20221028	0.61	N	018500	500	233 억	3664888	N	N	2	N	N
71	20231019	110308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1752	-50	5	-2.77	543953625	309237	35.47	1800	1800	1731	2340	1262	1802	1758.38	7.84	-158859	1920	1860	1780	1720	1640	1891	1751	234	538	500	1080	1	1	46754933	819	4.50	0.91	03	0.66	389.00	1919.00	4250	20230712	-58.78	830	20221017	111.08	4250	-58.78	20230712	890	96.85	20230405	4250	-58.78	20230712	869	101.61	20221028	0.61	N	018500	500	233 억	3664888	N	N	2	N	N
72	20231019	100306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1762	-40	5	-2.22	439653592	250049	28.68	1800	1800	1731	2340	1262	1802	1757.47	7.84	-128591	1920	1860	1780	1720	1640	1891	1751	234	538	500	1080	1	1	46754933	824	4.53	0.92	03	0.53	389.00	1919.00	4250	20230712	-58.54	830	20221017	112.29	4250	-58.54	20230712	890	97.98	20230405	4250	-58.54	20230712	869	102.76	20221028	0.61	N	018500	500	233 억	3664888	N	N	2	N	N
73	20231019	090308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1774	-28	5	-1.55	70500904	39407	4.52	1800	1800	1773	2340	1262	1802	1787.37	7.84	-18152	1920	1860	1780	1720	1640	1891	1751	234	538	500	1080	1	1	46754933	829	4.56	0.92	03	0.08	389.00	1919.00	4250	20230712	-58.26	830	20221017	113.73	4250	-58.26	20230712	890	99.33	20230405	4250	-58.26	20230712	869	104.14	20221028	0.61	N	018500	500	233 억	3664888	N	N	2	N	N
74	20231018	160308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1802	69	2	3.98	1551655640	865890	182.05	1750	1840	1700	2250	1214	1733	1791.97	7.82	8488	1815	1773	1752	1710	1689	1763	1700	234	517	500	1030	1	1	46754933	843	4.63	0.94	03	1.85	389.00	1919.00	4250	20230712	-57.60	830	20221017	117.11	4250	-57.60	20230712	890	102.47	20230405	4250	-57.60	20230712	869	107.36	20221028	0.56	N	018500	500	233 억	3655951	N	N	2	N	N
75	20231018	150305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1782	49	2	2.83	1471832996	821393	172.69	1750	1840	1700	2250	1214	1733	1791.87	7.82	15625	1815	1773	1752	1710	1689	1763	1700	234	517	500	1030	1	1	46754933	833	4.58	0.93	03	1.76	389.00	1919.00	4250	20230712	-58.07	830	20221017	114.70	4250	-58.07	20230712	890	100.22	20230405	4250	-58.07	20230712	869	105.06	20221028	0.56	N	018500	500	233 억	3655951	N	N	2	N	N
76	20231018	140304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1787	54	2	3.12	1373098720	765949	161.04	1750	1840	1700	2250	1214	1733	1792.68	7.82	12240	1815	1773	1752	1710	1689	1763	1700	234	517	500	1030	1	1	46754933	836	4.59	0.93	03	1.64	389.00	1919.00	4250	20230712	-57.95	830	20221017	115.30	4250	-57.95	20230712	890	100.79	20230405	4250	-57.95	20230712	869	105.64	20221028	0.56	N	018500	500	233 억	3655951	N	N	2	N	N
77	20231018	130302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1787	54	2	3.12	1297606648	723699	152.15	1750	1840	1700	2250	1214	1733	1793.02	7.82	21375	1815	1773	1752	1710	1689	1763	1700	234	517	500	1030	1	1	46754933	836	4.59	0.93	03	1.55	389.00	1919.00	4250	20230712	-57.95	830	20221017	115.30	4250	-57.95	20230712	890	100.79	20230405	4250	-57.95	20230712	869	105.64	20221028	0.56	N	018500	500	233 억	3655951	N	N	2	N	N
78	20231018	120307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1803	70	2	4.04	1179700343	657870	138.31	1750	1840	1700	2250	1214	1733	1793.21	7.82	54661	1815	1773	1752	1710	1689	1763	1700	234	517	500	1030	1	1	46754933	843	4.63	0.94	03	1.41	389.00	1919.00	4250	20230712	-57.58	830	20221017	117.23	4250	-57.58	20230712	890	102.58	20230405	4250	-57.58	20230712	869	107.48	20221028	0.56	N	018500	500	233 억	3655951	N	N	2	N	N
79	20231018	110305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1781	48	2	2.77	1040660049	580467	122.04	1750	1840	1700	2250	1214	1733	1792.80	7.82	85470	1815	1773	1752	1710	1689	1763	1700	234	517	500	1030	1	1	46754933	833	4.58	0.93	03	1.24	389.00	1919.00	4250	20230712	-58.09	830	20221017	114.58	4250	-58.09	20230712	890	100.11	20230405	4250	-58.09	20230712	869	104.95	20221028	0.56	N	018500	500	233 억	3655951	N	N	2	N	N
80	20231018	100306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1792	59	2	3.40	795390088	442824	93.10	1750	1840	1700	2250	1214	1733	1796.18	7.82	105014	1815	1773	1752	1710	1689	1763	1700	234	517	500	1030	1	1	46754933	838	4.61	0.93	03	0.95	389.00	1919.00	4250	20230712	-57.84	830	20221017	115.90	4250	-57.84	20230712	890	101.35	20230405	4250	-57.84	20230712	869	106.21	20221028	0.56	N	018500	500	233 억	3655951	N	N	2	N	N
81	20231018	090304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1721	-12	5	-0.69	45290215	26167	5.50	1750	1750	1709	2250	1214	1733	1730.81	7.82	-13915	1815	1773	1752	1710	1689	1763	1700	234	517	500	1030	1	1	46754933	805	4.42	0.90	03	0.06	389.00	1919.00	4250	20230712	-59.51	830	20221017	107.35	4250	-59.51	20230712	890	93.37	20230405	4250	-59.51	20230712	869	98.04	20221028	0.56	N	018500	500	233 억	3655951	N	N	2	N	N
82	20231017	160306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1733	-2	5	-0.12	828053857	472875	42.64	1741	1794	1731	2255	1215	1735	1751.15	8.13	-144962	1885	1810	1735	1660	1585	1847	1697	234	520	500	1040	1	1	46754933	810	4.46	0.90	03	1.01	389.00	1919.00	4250	20230712	-59.22	830	20221013	108.80	4250	-59.22	20230712	890	94.72	20230405	4250	-59.22	20230712	830	108.80	20221017	0.56	N	018500	500	233 억	3802114	N	N	2	N	N
83	20231017	150305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1734	-1	5	-0.06	775127693	442348	39.89	1741	1794	1731	2255	1215	1735	1752.35	8.13	-138380	1885	1810	1735	1660	1585	1847	1697	234	520	500	1040	1	1	46754933	811	4.46	0.90	03	0.95	389.00	1919.00	4250	20230712	-59.20	830	20221013	108.92	4250	-59.20	20230712	890	94.83	20230405	4250	-59.20	20230712	830	108.92	20221017	0.56	N	018500	500	233 억	3802114	N	N	2	N	N
84	20231017	140307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1739	4	2	0.23	702323220	400354	36.10	1741	1794	1732	2255	1215	1735	1754.32	8.13	-123042	1885	1810	1735	1660	1585	1847	1697	234	520	500	1040	1	1	46754933	813	4.47	0.91	03	0.86	389.00	1919.00	4250	20230712	-59.08	830	20221013	109.52	4250	-59.08	20230712	890	95.39	20230405	4250	-59.08	20230712	830	109.52	20221017	0.56	N	018500	500	233 억	3802114	N	N	2	N	N
85	20231017	130304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1739	4	2	0.23	628575813	357953	32.28	1741	1794	1732	2255	1215	1735	1756.10	8.13	-98318	1885	1810	1735	1660	1585	1847	1697	234	520	500	1040	1	1	46754933	813	4.47	0.91	03	0.77	389.00	1919.00	4250	20230712	-59.08	830	20221013	109.52	4250	-59.08	20230712	890	95.39	20230405	4250	-59.08	20230712	830	109.52	20221017	0.56	N	018500	500	233 억	3802114	N	N	2	N	N
86	20231017	120306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1747	12	2	0.69	557697591	317163	28.60	1741	1794	1732	2255	1215	1735	1758.49	8.13	-80262	1885	1810	1735	1660	1585	1847	1697	234	520	500	1040	1	1	46754933	817	4.49	0.91	03	0.68	389.00	1919.00	4250	20230712	-58.89	830	20221013	110.48	4250	-58.89	20230712	890	96.29	20230405	4250	-58.89	20230712	830	110.48	20221017	0.56	N	018500	500	233 억	3802114	N	N	2	N	N
87	20231017	110302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1751	16	2	0.92	458857420	260593	23.50	1741	1794	1732	2255	1215	1735	1760.95	8.13	-42205	1885	1810	1735	1660	1585	1847	1697	234	520	500	1040	1	1	46754933	819	4.50	0.91	03	0.56	389.00	1919.00	4250	20230712	-58.80	830	20221013	110.96	4250	-58.80	20230712	890	96.74	20230405	4250	-58.80	20230712	830	110.96	20221017	0.56	N	018500	500	233 억	3802114	N	N	2	N	N
88	20231017	100302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1736	1	2	0.06	386420348	218976	19.75	1741	1794	1736	2255	1215	1735	1764.84	8.13	-30358	1885	1810	1735	1660	1585	1847	1697	234	520	500	1040	1	1	46754933	812	4.46	0.90	03	0.47	389.00	1919.00	4250	20230712	-59.15	830	20221013	109.16	4250	-59.15	20230712	890	95.06	20230405	4250	-59.15	20230712	830	109.16	20221017	0.56	N	018500	500	233 억	3802114	N	N	2	N	N
89	20231017	090304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1751	16	2	0.92	20638192	11735	1.06	1741	1784	1741	2255	1215	1735	1761.56	8.13	-2652	1885	1810	1735	1660	1585	1847	1697	234	520	500	1040	1	1	46754933	819	4.50	0.91	03	0.03	389.00	1919.00	4250	20230712	-58.80	830	20221013	110.96	4250	-58.80	20230712	890	96.74	20230405	4250	-58.80	20230712	830	110.96	20221017	0.56	N	018500	500	233 억	3802114	N	N	2	N	N
90	20231016	160303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1735	73	2	4.39	1930780892	1105809	325.91	1662	1810	1660	2160	1164	1662	1746.04	8.26	-58313	1747	1704	1678	1635	1609	1691	1622	234	498	500	990	1	1	46754933	811	4.46	0.90	03	2.37	389.00	1919.00	4250	20230712	-59.18	830	20221013	109.04	4250	-59.18	20230712	890	94.94	20230405	4250	-59.18	20230712	830	109.04	20221017	0.53	N	018500	500	233 억	3862027	N	N	2	N	N
91	20231016	150303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1718	56	2	3.37	1841746632	1054289	310.73	1662	1810	1660	2160	1164	1662	1746.91	8.26	-51086	1747	1704	1678	1635	1609	1691	1622	234	498	500	990	1	1	46754933	803	4.42	0.90	03	2.25	389.00	1919.00	4250	20230712	-59.58	830	20221013	106.99	4250	-59.58	20230712	890	93.03	20230405	4250	-59.58	20230712	830	106.99	20221017	0.53	N	018500	500	233 억	3862027	N	N	4	N	N
92	20231016	140303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1714	52	2	3.13	1750724594	1001181	295.07	1662	1810	1660	2160	1164	1662	1748.66	8.26	-30900	1747	1704	1678	1635	1609	1691	1622	234	498	500	990	1	1	46754933	801	4.41	0.89	03	2.14	389.00	1919.00	4250	20230712	-59.67	830	20221013	106.51	4250	-59.67	20230712	890	92.58	20230405	4250	-59.67	20230712	830	106.51	20221017	0.53	N	018500	500	233 억	3862027	N	N	4	N	N
93	20231016	130303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1716	54	2	3.25	1646937149	940763	277.27	1662	1810	1660	2160	1164	1662	1750.64	8.26	-12034	1747	1704	1678	1635	1609	1691	1622	234	498	500	990	1	1	46754933	802	4.41	0.89	03	2.01	389.00	1919.00	4250	20230712	-59.62	830	20221013	106.75	4250	-59.62	20230712	890	92.81	20230405	4250	-59.62	20230712	830	106.75	20221017	0.53	N	018500	500	233 억	3862027	N	N	4	N	N
94	20231016	120304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1715	53	2	3.19	1534548193	875060	257.90	1662	1810	1660	2160	1164	1662	1753.65	8.26	-11622	1747	1704	1678	1635	1609	1691	1622	234	498	500	990	1	1	46754933	802	4.41	0.89	03	1.87	389.00	1919.00	4250	20230712	-59.65	830	20221013	106.63	4250	-59.65	20230712	890	92.70	20230405	4250	-59.65	20230712	830	106.63	20221017	0.53	N	018500	500	233 억	3862027	N	N	4	N	N
95	20231016	110302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1740	78	2	4.69	1314202869	747364	220.27	1662	1810	1660	2160	1164	1662	1758.45	8.26	17461	1747	1704	1678	1635	1609	1691	1622	234	498	500	990	1	1	46754933	814	4.47	0.91	03	1.60	389.00	1919.00	4250	20230712	-59.06	830	20221013	109.64	4250	-59.06	20230712	890	95.51	20230405	4250	-59.06	20230712	830	109.64	20221017	0.53	N	018500	500	233 억	3862027	N	N	4	N	N
96	20231016	100259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1795	133	2	8.00	656295618	378548	111.57	1662	1800	1660	2160	1164	1662	1733.72	8.26	62968	1747	1704	1678	1635	1609	1691	1622	234	498	500	990	1	1	46754933	839	4.61	0.94	03	0.81	389.00	1919.00	4250	20230712	-57.76	830	20221013	116.27	4250	-57.76	20230712	890	101.69	20230405	4250	-57.76	20230712	830	116.27	20221017	0.53	N	018500	500	233 억	3862027	N	N	4	N	N
97	20231016	090301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1675	13	2	0.78	13391631	8029	2.37	1662	1677	1662	2160	1164	1662	1667.91	8.26	1405	1747	1704	1678	1635	1609	1691	1622	234	498	500	990	1	1	46754933	783	4.31	0.87	03	0.02	389.00	1919.00	4250	20230712	-60.59	830	20221013	101.81	4250	-60.59	20230712	890	88.20	20230405	4250	-60.59	20230712	830	101.81	20221017	0.53	N	018500	500	233 억	3862027	N	N	4	N	N
98	20231012	160306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1730	102	2	6.27	811748150	477768	142.68	1637	1735	1634	2115	1140	1628	1699.02	8.65	-44422	1677	1652	1626	1601	1575	1665	1614	234	487	500	970	1	1	46754933	809	4.45	0.90	03	1.02	389.00	1919.00	4250	20230712	-59.29	830	20221013	108.43	4250	-59.29	20230712	890	94.38	20230405	4250	-59.29	20230712	830	108.43	20221013	0.54	N	018500	500	233 억	4045639	N	N	5	N	N
99	20231012	150302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1713	85	2	5.22	752689743	443568	132.47	1637	1735	1634	2115	1140	1628	1696.90	8.65	-43089	1677	1652	1626	1601	1575	1665	1614	234	487	500	970	1	1	46754933	801	4.40	0.89	03	0.95	389.00	1919.00	4250	20230712	-59.69	830	20221013	106.39	4250	-59.69	20230712	890	92.47	20230405	4250	-59.69	20230712	830	106.39	20221013	0.54	N	018500	500	233 억	4045639	N	N	7	N	N
100	20231012	140300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1715	87	2	5.34	519797748	308558	92.15	1637	1720	1634	2115	1140	1628	1684.60	8.65	101	1677	1652	1626	1601	1575	1665	1614	234	487	500	970	1	1	46754933	802	4.41	0.89	03	0.66	389.00	1919.00	4250	20230712	-59.65	830	20221013	106.63	4250	-59.65	20230712	890	92.70	20230405	4250	-59.65	20230712	830	106.63	20221013	0.54	N	018500	500	233 억	4045639	N	N	7	N	N
101	20231012	130303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1700	72	2	4.42	380812812	227224	67.86	1637	1709	1634	2115	1140	1628	1675.94	8.65	16589	1677	1652	1626	1601	1575	1665	1614	234	487	500	970	1	1	46754933	795	4.37	0.89	03	0.49	389.00	1919.00	4250	20230712	-60.00	830	20221013	104.82	4250	-60.00	20230712	890	91.01	20230405	4250	-60.00	20230712	830	104.82	20221013	0.54	N	018500	500	233 억	4045639	N	N	7	N	N
102	20231012	120308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1686	58	2	3.56	281655181	168712	50.38	1637	1690	1634	2115	1140	1628	1669.44	8.65	3653	1677	1652	1626	1601	1575	1665	1614	234	487	500	970	1	1	46754933	788	4.33	0.88	03	0.36	389.00	1919.00	4250	20230712	-60.33	830	20221013	103.13	4250	-60.33	20230712	890	89.44	20230405	4250	-60.33	20230712	830	103.13	20221013	0.54	N	018500	500	233 억	4045639	N	N	7	N	N
103	20231012	110305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1684	56	2	3.44	201127452	120883	36.10	1637	1685	1634	2115	1140	1628	1663.82	8.65	3016	1677	1652	1626	1601	1575	1665	1614	234	487	500	970	1	1	46754933	787	4.33	0.88	03	0.26	389.00	1919.00	4250	20230712	-60.38	830	20221013	102.89	4250	-60.38	20230712	890	89.21	20230405	4250	-60.38	20230712	830	102.89	20221013	0.54	N	018500	500	233 억	4045639	N	N	7	N	N
104	20231012	100305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1662	34	2	2.09	73820974	44588	13.32	1637	1669	1634	2115	1140	1628	1655.62	8.65	5304	1677	1652	1626	1601	1575	1665	1614	234	487	500	970	1	1	46754933	777	4.27	0.87	03	0.10	389.00	1919.00	4250	20230712	-60.89	830	20221013	100.24	4250	-60.89	20230712	890	86.74	20230405	4250	-60.89	20230712	830	100.24	20221013	0.54	N	018500	500	233 억	4045639	N	N	7	N	N
105	20231012	090306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1649	21	2	1.29	4378573	2672	0.80	1637	1649	1637	2115	1140	1628	1638.69	8.65	157	1677	1652	1626	1601	1575	1665	1614	234	487	500	970	1	1	46754933	771	4.24	0.86	03	0.01	389.00	1919.00	4250	20230712	-61.20	830	20221013	98.67	4250	-61.20	20230712	890	85.28	20230405	4250	-61.20	20230712	830	98.67	20221013	0.54	N	018500	500	233 억	4045639	N	N	7	N	N
106	20231011	160303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1628	49	2	3.10	540036872	331198	73.98	1601	1651	1600	2050	1106	1579	1630.56	8.53	45125	1681	1630	1601	1550	1521	1615	1535	234	471	500	940	1	1	46754933	761	4.19	0.85	03	0.71	389.00	1919.00	4250	20230712	-61.69	830	20221013	96.14	4250	-61.69	20230712	890	82.92	20230405	4250	-61.69	20230712	830	96.14	20221013	0.55	N	018500	500	233 억	3986047	N	N	7	N	N
107	20231011	150303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1634	55	2	3.48	516142255	316523	70.71	1601	1651	1600	2050	1106	1579	1630.66	8.53	48076	1681	1630	1601	1550	1521	1615	1535	234	471	500	940	1	1	46754933	764	4.20	0.85	03	0.68	389.00	1919.00	4250	20230712	-61.55	830	20221013	96.87	4250	-61.55	20230712	890	83.60	20230405	4250	-61.55	20230712	830	96.87	20221013	0.55	N	018500	500	233 억	3986047	N	N	9	N	N
108	20231011	140306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1640	61	2	3.86	502699646	308299	68.87	1601	1651	1600	2050	1106	1579	1630.56	8.53	48000	1681	1630	1601	1550	1521	1615	1535	234	471	500	940	1	1	46754933	767	4.22	0.85	03	0.66	389.00	1919.00	4250	20230712	-61.41	830	20221013	97.59	4250	-61.41	20230712	890	84.27	20230405	4250	-61.41	20230712	830	97.59	20221013	0.55	N	018500	500	233 억	3986047	N	N	9	N	N
109	20231011	130301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1650	71	2	4.50	417542286	256364	57.27	1601	1651	1600	2050	1106	1579	1628.71	8.53	61226	1681	1630	1601	1550	1521	1615	1535	234	471	500	940	1	1	46754933	771	4.24	0.86	03	0.55	389.00	1919.00	4250	20230712	-61.18	830	20221013	98.80	4250	-61.18	20230712	890	85.39	20230405	4250	-61.18	20230712	830	98.80	20221013	0.55	N	018500	500	233 억	3986047	N	N	9	N	N
110	20231011	120307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1636	57	2	3.61	337787023	207832	46.43	1601	1638	1600	2050	1106	1579	1625.29	8.53	68669	1681	1630	1601	1550	1521	1615	1535	234	471	500	940	1	1	46754933	765	4.21	0.85	03	0.44	389.00	1919.00	4250	20230712	-61.51	830	20221013	97.11	4250	-61.51	20230712	890	83.82	20230405	4250	-61.51	20230712	830	97.11	20221013	0.55	N	018500	500	233 억	3986047	N	N	9	N	N
111	20231011	110304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1636	57	2	3.61	295184345	181755	40.60	1601	1638	1600	2050	1106	1579	1624.08	8.53	72735	1681	1630	1601	1550	1521	1615	1535	234	471	500	940	1	1	46754933	765	4.21	0.85	03	0.39	389.00	1919.00	4250	20230712	-61.51	830	20221013	97.11	4250	-61.51	20230712	890	83.82	20230405	4250	-61.51	20230712	830	97.11	20221013	0.55	N	018500	500	233 억	3986047	N	N	9	N	N
112	20231011	100303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1627	48	2	3.04	237312039	146257	32.67	1601	1638	1600	2050	1106	1579	1622.57	8.53	73153	1681	1630	1601	1550	1521	1615	1535	234	471	500	940	1	1	46754933	761	4.18	0.85	03	0.31	389.00	1919.00	4250	20230712	-61.72	830	20221013	96.02	4250	-61.72	20230712	890	82.81	20230405	4250	-61.72	20230712	830	96.02	20221013	0.55	N	018500	500	233 억	3986047	N	N	9	N	N
113	20231011	090303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1615	36	2	2.28	14742925	9187	2.05	1601	1615	1600	2050	1106	1579	1604.76	8.53	7789	1681	1630	1601	1550	1521	1615	1535	234	471	500	940	1	1	46754933	755	4.15	0.84	03	0.02	389.00	1919.00	4250	20230712	-62.00	830	20221013	94.58	4250	-62.00	20230712	890	81.46	20230405	4250	-62.00	20230712	830	94.58	20221013	0.55	N	018500	500	233 억	3986047	N	N	9	N	N
114	20231010	160301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1579	-67	5	-4.07	718397486	446232	145.49	1638	1652	1572	2135	1153	1646	1609.99	8.70	-63881	1710	1678	1634	1602	1558	1694	1618	234	489	500	980	1	1	46754933	738	4.06	0.82	03	0.95	389.00	1919.00	4250	20230712	-62.85	830	20221013	90.24	4250	-62.85	20230712	890	77.42	20230405	4250	-62.85	20230712	830	90.24	20221013	0.54	N	018500	500	233 억	4066096	N	N	9	N	N
115	20231010	150301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1583	-63	5	-3.83	707678782	439449	143.28	1638	1652	1572	2135	1153	1646	1610.38	8.70	-63022	1710	1678	1634	1602	1558	1694	1618	234	489	500	980	1	1	46754933	740	4.07	0.82	03	0.94	389.00	1919.00	4250	20230712	-62.75	830	20221013	90.72	4250	-62.75	20230712	890	77.87	20230405	4250	-62.75	20230712	830	90.72	20221013	0.54	N	018500	500	233 억	4066096	N	N	11	N	N
116	20231010	140300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1590	-56	5	-3.40	610230988	377822	123.19	1638	1652	1585	2135	1153	1646	1615.13	8.70	-57480	1710	1678	1634	1602	1558	1694	1618	234	489	500	980	1	1	46754933	743	4.09	0.83	03	0.81	389.00	1919.00	4250	20230712	-62.59	830	20221013	91.57	4250	-62.59	20230712	890	78.65	20230405	4250	-62.59	20230712	830	91.57	20221013	0.54	N	018500	500	233 억	4066096	N	N	11	N	N
117	20231010	130259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1597	-49	5	-2.98	508254810	313700	102.28	1638	1652	1596	2135	1153	1646	1620.19	8.70	-39682	1710	1678	1634	1602	1558	1694	1618	234	489	500	980	1	1	46754933	747	4.11	0.83	03	0.67	389.00	1919.00	4250	20230712	-62.42	830	20221013	92.41	4250	-62.42	20230712	890	79.44	20230405	4250	-62.42	20230712	830	92.41	20221013	0.54	N	018500	500	233 억	4066096	N	N	11	N	N
118	20231010	120300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1613	-33	5	-2.00	400083779	246261	80.29	1638	1652	1602	2135	1153	1646	1624.63	8.70	-23802	1710	1678	1634	1602	1558	1694	1618	234	489	500	980	1	1	46754933	754	4.15	0.84	03	0.53	389.00	1919.00	4250	20230712	-62.05	830	20221013	94.34	4250	-62.05	20230712	890	81.24	20230405	4250	-62.05	20230712	830	94.34	20221013	0.54	N	018500	500	233 억	4066096	N	N	11	N	N
119	20231010	110254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1629	-17	5	-1.03	356081159	219123	71.44	1638	1652	1602	2135	1153	1646	1625.03	8.70	-22277	1710	1678	1634	1602	1558	1694	1618	234	489	500	980	1	1	46754933	762	4.19	0.85	03	0.47	389.00	1919.00	4250	20230712	-61.67	830	20221013	96.27	4250	-61.67	20230712	890	83.03	20230405	4250	-61.67	20230712	830	96.27	20221013	0.54	N	018500	500	233 억	4066096	N	N	11	N	N
120	20231010	100257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1623	-23	5	-1.40	292967069	180359	58.80	1638	1652	1602	2135	1153	1646	1624.36	8.70	-26811	1710	1678	1634	1602	1558	1694	1618	234	489	500	980	1	1	46754933	759	4.17	0.85	03	0.39	389.00	1919.00	4250	20230712	-61.81	830	20221013	95.54	4250	-61.81	20230712	890	82.36	20230405	4250	-61.81	20230712	830	95.54	20221013	0.54	N	018500	500	233 억	4066096	N	N	11	N	N
121	20231010	090259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1638	-8	5	-0.49	10737890	6557	2.14	1638	1638	1634	2135	1153	1646	1637.62	8.70	-498	1710	1678	1634	1602	1558	1694	1618	234	489	500	980	1	1	46754933	766	4.21	0.85	03	0.01	389.00	1919.00	4250	20230712	-61.46	830	20221013	97.35	4250	-61.46	20230712	890	84.04	20230405	4250	-61.46	20230712	830	97.35	20221013	0.54	N	018500	500	233 억	4066096	N	N	11	N	N
122	20231006	160259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1646	51	2	3.20	499685627	303866	93.61	1595	1666	1590	2070	1117	1595	1644.48	8.66	2222	1685	1640	1605	1560	1525	1622	1542	234	475	500	950	1	1	46754933	770	4.23	0.86	03	0.65	389.00	1919.00	4250	20230712	-61.27	830	20221013	98.31	4250	-61.27	20230712	890	84.94	20230405	4250	-61.27	20230712	830	98.31	20221013	0.55	N	018500	500	233 억	4048113	N	N	11	N	N
123	20231006	150255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1640	45	2	2.82	485284873	295092	90.91	1595	1666	1590	2070	1117	1595	1644.58	8.66	5188	1685	1640	1605	1560	1525	1622	1542	234	475	500	950	1	1	46754933	767	4.22	0.85	03	0.63	389.00	1919.00	4250	20230712	-61.41	830	20221013	97.59	4250	-61.41	20230712	890	84.27	20230405	4250	-61.41	20230712	830	97.59	20221013	0.55	N	018500	500	233 억	4048113	N	N	19	N	N
124	20231006	140256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1649	54	2	3.39	417180367	253637	78.14	1595	1666	1590	2070	1117	1595	1644.87	8.66	31011	1685	1640	1605	1560	1525	1622	1542	234	475	500	950	1	1	46754933	771	4.24	0.86	03	0.54	389.00	1919.00	4250	20230712	-61.20	830	20221013	98.67	4250	-61.20	20230712	890	85.28	20230405	4250	-61.20	20230712	830	98.67	20221013	0.55	N	018500	500	233 억	4048113	N	N	19	N	N
125	20231006	130254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1653	58	2	3.64	399819680	243121	74.90	1595	1666	1590	2070	1117	1595	1644.60	8.66	30665	1685	1640	1605	1560	1525	1622	1542	234	475	500	950	1	1	46754933	773	4.25	0.86	03	0.52	389.00	1919.00	4250	20230712	-61.11	830	20221013	99.16	4250	-61.11	20230712	890	85.73	20230405	4250	-61.11	20230712	830	99.16	20221013	0.55	N	018500	500	233 억	4048113	N	N	19	N	N
126	20231006	120253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1651	56	2	3.51	298296187	181765	56.00	1595	1666	1590	2070	1117	1595	1641.20	8.66	41304	1685	1640	1605	1560	1525	1622	1542	234	475	500	950	1	1	46754933	772	4.24	0.86	03	0.39	389.00	1919.00	4250	20230712	-61.15	830	20221013	98.92	4250	-61.15	20230712	890	85.51	20230405	4250	-61.15	20230712	830	98.92	20221013	0.55	N	018500	500	233 억	4048113	N	N	19	N	N
127	20231006	110251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1656	61	2	3.82	255317932	155663	47.96	1595	1666	1590	2070	1117	1595	1640.30	8.66	39892	1685	1640	1605	1560	1525	1622	1542	234	475	500	950	1	1	46754933	774	4.26	0.86	03	0.33	389.00	1919.00	4250	20230712	-61.04	830	20221013	99.52	4250	-61.04	20230712	890	86.07	20230405	4250	-61.04	20230712	830	99.52	20221013	0.55	N	018500	500	233 억	4048113	N	N	19	N	N
128	20231006	100253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1651	56	2	3.51	144942119	89063	27.44	1595	1654	1590	2070	1117	1595	1627.55	8.66	22999	1685	1640	1605	1560	1525	1622	1542	234	475	500	950	1	1	46754933	772	4.24	0.86	03	0.19	389.00	1919.00	4250	20230712	-61.15	830	20221013	98.92	4250	-61.15	20230712	890	85.51	20230405	4250	-61.15	20230712	830	98.92	20221013	0.55	N	018500	500	233 억	4048113	N	N	19	N	N
129	20231006	090249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1613	18	2	1.13	2574581	1614	0.50	1595	1614	1595	2070	1117	1595	1595.20	8.66	-222	1685	1640	1605	1560	1525	1622	1542	234	475	500	950	1	1	46754933	754	4.15	0.84	03	0.00	389.00	1919.00	4250	20230712	-62.05	830	20221013	94.34	4250	-62.05	20230712	890	81.24	20230405	4250	-62.05	20230712	830	94.34	20221013	0.55	N	018500	500	233 억	4048113	N	N	19	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History