KissMeData/024900/price/prices-20231101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 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	20231130	160401	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5380	-200	5	-3.58	10181409410	1883367	14.82	5590	5650	5310	7250	3910	5580	5405.80	2.92	-32889	6680	6130	5820	5270	4960	5975	5115	163	1670	500	3570	10	1	32564980	1752	11.09	2.06	12	5.78	485.00	2606.00	10570	20230607	-49.10	2280	20221229	135.96	10570	-49.10	20230607	2310	132.90	20230104	10570	-49.10	20230607	2280	135.96	20221229	1.61	N	024900	500	162 억	950708	N	N	0	N	N
3	20231130	150401	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5400	-180	5	-3.23	9058449650	1674204	13.17	5590	5650	5310	7250	3910	5580	5410.41	2.92	-35784	6680	6130	5820	5270	4960	5975	5115	163	1670	500	3570	10	1	32564980	1759	11.13	2.07	12	5.14	485.00	2606.00	10570	20230607	-48.91	2280	20221229	136.84	10570	-48.91	20230607	2310	133.77	20230104	10570	-48.91	20230607	2280	136.84	20221229	1.61	N	024900	500	162 억	950708	N	N	0	N	N
4	20231130	140400	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5370	-210	5	-3.76	8005733240	1478114	11.63	5590	5650	5310	7250	3910	5580	5415.98	2.92	-34196	6680	6130	5820	5270	4960	5975	5115	163	1670	500	3570	10	1	32564980	1749	11.07	2.06	12	4.54	485.00	2606.00	10570	20230607	-49.20	2280	20221229	135.53	10570	-49.20	20230607	2310	132.47	20230104	10570	-49.20	20230607	2280	135.53	20221229	1.61	N	024900	500	162 억	950708	N	N	0	N	N
5	20231130	130358	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5380	-200	5	-3.58	7569949070	1397005	10.99	5590	5650	5310	7250	3910	5580	5418.48	2.92	-25643	6680	6130	5820	5270	4960	5975	5115	163	1670	500	3570	10	1	32564980	1752	11.09	2.06	12	4.29	485.00	2606.00	10570	20230607	-49.10	2280	20221229	135.96	10570	-49.10	20230607	2310	132.90	20230104	10570	-49.10	20230607	2280	135.96	20221229	1.61	N	024900	500	162 억	950708	N	N	0	N	N
6	20231130	120405	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5340	-240	5	-4.30	7004968330	1291542	10.16	5590	5650	5310	7250	3910	5580	5423.50	2.92	-33826	6680	6130	5820	5270	4960	5975	5115	163	1670	500	3570	10	1	32564980	1739	11.01	2.05	12	3.97	485.00	2606.00	10570	20230607	-49.48	2280	20221229	134.21	10570	-49.48	20230607	2310	131.17	20230104	10570	-49.48	20230607	2280	134.21	20221229	1.61	N	024900	500	162 억	950708	N	N	0	N	N
7	20231130	110401	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5380	-200	5	-3.58	6424940730	1183120	9.31	5590	5650	5310	7250	3910	5580	5430.27	2.92	-15295	6680	6130	5820	5270	4960	5975	5115	163	1670	500	3570	10	1	32564980	1752	11.09	2.06	12	3.63	485.00	2606.00	10570	20230607	-49.10	2280	20221229	135.96	10570	-49.10	20230607	2310	132.90	20230104	10570	-49.10	20230607	2280	135.96	20221229	1.61	N	024900	500	162 억	950708	N	N	0	N	N
8	20231130	100357	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5320	-260	5	-4.66	5558632860	1021314	8.03	5590	5650	5310	7250	3910	5580	5442.38	2.92	-34530	6680	6130	5820	5270	4960	5975	5115	163	1670	500	3570	10	1	32564980	1732	10.97	2.04	12	3.14	485.00	2606.00	10570	20230607	-49.67	2280	20221229	133.33	10570	-49.67	20230607	2310	130.30	20230104	10570	-49.67	20230607	2280	133.33	20221229	1.61	N	024900	500	162 억	950708	N	N	0	N	N
9	20231130	090400	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5560	-20	5	-0.36	975484760	174606	1.37	5590	5650	5540	7250	3910	5580	5586.85	2.92	-20742	6680	6130	5820	5270	4960	5975	5115	163	1670	500	3570	10	1	32564980	1811	11.46	2.13	12	0.54	485.00	2606.00	10570	20230607	-47.40	2280	20221229	143.86	10570	-47.40	20230607	2310	140.69	20230104	10570	-47.40	20230607	2280	143.86	20221229	1.61	N	024900	500	162 억	950708	N	N	0	N	N
10	20231129	160358	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5580	70	2	1.27	75101914280	12648141	74.72	6000	6370	5510	7160	3860	5510	5938.25	3.18	-82444	6353	5931	5088	4666	3823	6142	4877	163	1650	500	3520	10	1	32564980	1817	11.51	2.14	12	38.84	485.00	2606.00	10570	20230607	-47.21	2280	20221229	144.74	10570	-47.21	20230607	2310	141.56	20230104	10570	-47.21	20230607	2280	144.74	20221229	1.60	N	024900	500	162 억	1035845	N	N	0	N	N
11	20231129	150400	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5590	80	2	1.45	73467280240	12355590	72.99	6000	6370	5510	7160	3860	5510	5946.12	3.18	-107216	6353	5931	5088	4666	3823	6142	4877	163	1650	500	3520	10	1	32564980	1820	11.53	2.15	12	37.94	485.00	2606.00	10570	20230607	-47.11	2280	20221229	145.18	10570	-47.11	20230607	2310	141.99	20230104	10570	-47.11	20230607	2280	145.18	20221229	1.60	N	024900	500	162 억	1035845	N	N	0	N	N
12	20231129	140359	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5600	90	2	1.63	71057113620	11922517	70.44	6000	6370	5540	7160	3860	5510	5959.95	3.18	-206971	6353	5931	5088	4666	3823	6142	4877	163	1650	500	3520	10	1	32564980	1824	11.55	2.15	12	36.61	485.00	2606.00	10570	20230607	-47.02	2280	20221229	145.61	10570	-47.02	20230607	2310	142.42	20230104	10570	-47.02	20230607	2280	145.61	20221229	1.60	N	024900	500	162 억	1035845	N	N	0	N	N
13	20231129	130401	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5680	170	2	3.09	67652615290	11316867	66.86	6000	6370	5630	7160	3860	5510	5978.08	3.18	-306803	6353	5931	5088	4666	3823	6142	4877	163	1650	500	3520	10	1	32564980	1850	11.71	2.18	12	34.75	485.00	2606.00	10570	20230607	-46.26	2280	20221229	149.12	10570	-46.26	20230607	2310	145.89	20230104	10570	-46.26	20230607	2280	149.12	20221229	1.60	N	024900	500	162 억	1035845	N	N	0	N	N
14	20231129	120401	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5690	180	2	3.27	63519022210	10597338	62.61	6000	6370	5630	7160	3860	5510	5993.92	3.18	-300066	6353	5931	5088	4666	3823	6142	4877	163	1650	500	3520	10	1	32564980	1853	11.73	2.18	12	32.54	485.00	2606.00	10570	20230607	-46.17	2280	20221229	149.56	10570	-46.17	20230607	2310	146.32	20230104	10570	-46.17	20230607	2280	149.56	20221229	1.60	N	024900	500	162 억	1035845	N	N	0	N	N
15	20231129	110400	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5700	190	2	3.45	61543749240	10250331	60.56	6000	6370	5630	7160	3860	5510	6004.13	3.18	-328519	6353	5931	5088	4666	3823	6142	4877	163	1650	500	3520	10	1	32564980	1856	11.75	2.19	12	31.48	485.00	2606.00	10570	20230607	-46.07	2280	20221229	150.00	10570	-46.07	20230607	2310	146.75	20230104	10570	-46.07	20230607	2280	150.00	20221229	1.60	N	024900	500	162 억	1035845	N	N	0	N	N
16	20231129	100357	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5650	140	2	2.54	54328893590	8993069	53.13	6000	6370	5630	7160	3860	5510	6041.27	3.18	-269729	6353	5931	5088	4666	3823	6142	4877	163	1650	500	3520	10	1	32564980	1840	11.65	2.17	12	27.62	485.00	2606.00	10570	20230607	-46.55	2280	20221229	147.81	10570	-46.55	20230607	2310	144.59	20230104	10570	-46.55	20230607	2280	147.81	20221229	1.60	N	024900	500	162 억	1035845	N	N	0	N	N
17	20231129	090356	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6070	560	2	10.16	17759201970	2926681	17.29	6000	6280	5880	7160	3860	5510	6068.26	3.18	-19419	6353	5931	5088	4666	3823	6142	4877	163	1650	500	3520	10	1	32564980	1977	12.52	2.33	12	8.99	485.00	2606.00	10570	20230607	-42.57	2280	20221229	166.23	10570	-42.57	20230607	2310	162.77	20230104	10570	-42.57	20230607	2280	166.23	20221229	1.60	N	024900	500	162 억	1035845	N	N	0	N	N
18	20231128	160359	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5510	1265	1	29.80	88126134985	16921127	10753.61	4245	5510	4245	5510	2975	4245	5208.05	5.43	-726924	4441	4342	4271	4172	4101	4307	4137	163	1265	500	2710	10	1	32564980	1794	11.36	2.11	12	51.96	485.00	2606.00	10570	20230607	-47.87	2280	20221229	141.67	10570	-47.87	20230607	2310	138.53	20230104	10570	-47.87	20230607	2280	141.67	20221229	1.60	N	024900	500	162 억	1766890	N	N	0	N	N
19	20231128	150336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5510	1265	1	29.80	87980147535	16894632	10736.77	4245	5510	4245	5510	2975	4245	5207.58	5.43	-726919	4441	4342	4271	4172	4101	4307	4137	163	1265	500	2710	10	1	32564980	1794	11.36	2.11	12	51.88	485.00	2606.00	10570	20230607	-47.87	2280	20221229	141.67	10570	-47.87	20230607	2310	138.53	20230104	10570	-47.87	20230607	2280	141.67	20221229	1.60	N	024900	500	162 억	1766890	N	N	0	N	N
20	20231128	140356	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5280	1035	2	24.38	64343560265	12570791	7988.91	4245	5510	4245	5510	2975	4245	5118.50	5.43	-608237	4441	4342	4271	4172	4101	4307	4137	163	1265	500	2710	10	1	32564980	1719	10.89	2.03	12	38.60	485.00	2606.00	10570	20230607	-50.05	2280	20221229	131.58	10570	-50.05	20230607	2310	128.57	20230104	10570	-50.05	20230607	2280	131.58	20221229	1.60	N	024900	500	162 억	1766890	N	N	0	N	N
21	20231128	130356	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5290	1045	2	24.62	57740695815	11307549	7186.10	4245	5510	4245	5510	2975	4245	5106.39	5.43	-569104	4441	4342	4271	4172	4101	4307	4137	163	1265	500	2710	10	1	32564980	1723	10.91	2.03	12	34.72	485.00	2606.00	10570	20230607	-49.95	2280	20221229	132.02	10570	-49.95	20230607	2310	129.00	20230104	10570	-49.95	20230607	2280	132.02	20221229	1.60	N	024900	500	162 억	1766890	N	N	0	N	N
22	20231128	120356	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5000	755	2	17.79	42352734180	8351406	5307.43	4245	5510	4245	5510	2975	4245	5071.33	5.43	-618463	4441	4342	4271	4172	4101	4307	4137	163	1265	500	2710	10	1	32564980	1628	10.31	1.92	12	25.65	485.00	2606.00	10570	20230607	-52.70	2280	20221229	119.30	10570	-52.70	20230607	2310	116.45	20230104	10570	-52.70	20230607	2280	119.30	20221229	1.60	N	024900	500	162 억	1766890	N	N	0	N	N
23	20231128	110356	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5080	835	2	19.67	30458182900	5979994	3800.37	4245	5510	4245	5510	2975	4245	5093.35	5.43	-515697	4441	4342	4271	4172	4101	4307	4137	163	1265	500	2710	10	1	32564980	1654	10.47	1.95	12	18.36	485.00	2606.00	10570	20230607	-51.94	2280	20221229	122.81	10570	-51.94	20230607	2310	119.91	20230104	10570	-51.94	20230607	2280	122.81	20221229	1.60	N	024900	500	162 억	1766890	N	N	0	N	N
24	20231128	100357	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4270	25	2	0.59	190278840	44389	28.21	4245	4345	4245	5510	2975	4245	4286.65	5.43	-5380	4441	4342	4271	4172	4101	4307	4137	163	1265	500	2710	5	1	32564980	1391	8.80	1.64	12	0.14	485.00	2606.00	10570	20230607	-59.60	2280	20221229	87.28	10570	-59.60	20230607	2310	84.85	20230104	10570	-59.60	20230607	2280	87.28	20221229	1.60	N	024900	500	162 억	1766890	N	N	0	N	N
25	20231128	090355	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4250	5	2	0.12	13703155	3226	2.05	4245	4270	4245	5510	2975	4245	4247.75	5.43	-360	4441	4342	4271	4172	4101	4307	4137	163	1265	500	2710	5	1	32564980	1384	8.76	1.63	12	0.01	485.00	2606.00	10570	20230607	-59.79	2280	20221229	86.40	10570	-59.79	20230607	2310	83.98	20230104	10570	-59.79	20230607	2280	86.40	20221229	1.60	N	024900	500	162 억	1766890	N	N	0	N	N
26	20231127	160357	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4245	-75	5	-1.74	656431770	154640	97.80	4370	4370	4200	5610	3025	4320	4244.90	5.53	-35700	4426	4372	4296	4242	4166	4400	4270	163	1290	500	2760	5	1	32564980	1382	8.75	1.63	12	0.47	485.00	2606.00	10570	20230607	-59.84	2280	20221229	86.18	10570	-59.84	20230607	2310	83.77	20230104	10570	-59.84	20230607	2280	86.18	20221229	1.57	N	024900	500	162 억	1799553	N	N	0	N	N
27	20231127	150355	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4250	-70	5	-1.62	631588380	148792	94.10	4370	4370	4200	5610	3025	4320	4244.77	5.53	-34633	4426	4372	4296	4242	4166	4400	4270	163	1290	500	2760	5	1	32564980	1384	8.76	1.63	12	0.46	485.00	2606.00	10570	20230607	-59.79	2280	20221229	86.40	10570	-59.79	20230607	2310	83.98	20230104	10570	-59.79	20230607	2280	86.40	20221229	1.57	N	024900	500	162 억	1799553	N	N	0	N	N
28	20231127	140358	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4240	-80	5	-1.85	562489170	132516	83.81	4370	4370	4200	5610	3025	4320	4244.69	5.53	-32362	4426	4372	4296	4242	4166	4400	4270	163	1290	500	2760	5	1	32564980	1381	8.74	1.63	12	0.41	485.00	2606.00	10570	20230607	-59.89	2280	20221229	85.96	10570	-59.89	20230607	2310	83.55	20230104	10570	-59.89	20230607	2280	85.96	20221229	1.57	N	024900	500	162 억	1799553	N	N	0	N	N
29	20231127	130357	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4240	-80	5	-1.85	503330420	118577	74.99	4370	4370	4200	5610	3025	4320	4244.76	5.53	-34427	4426	4372	4296	4242	4166	4400	4270	163	1290	500	2760	5	1	32564980	1381	8.74	1.63	12	0.36	485.00	2606.00	10570	20230607	-59.89	2280	20221229	85.96	10570	-59.89	20230607	2310	83.55	20230104	10570	-59.89	20230607	2280	85.96	20221229	1.57	N	024900	500	162 억	1799553	N	N	0	N	N
30	20231127	120357	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4260	-60	5	-1.39	420054925	98985	62.60	4370	4370	4200	5610	3025	4320	4243.62	5.53	-31266	4426	4372	4296	4242	4166	4400	4270	163	1290	500	2760	5	1	32564980	1387	8.78	1.63	12	0.30	485.00	2606.00	10570	20230607	-59.70	2280	20221229	86.84	10570	-59.70	20230607	2310	84.42	20230104	10570	-59.70	20230607	2280	86.84	20221229	1.57	N	024900	500	162 억	1799553	N	N	0	N	N
31	20231127	110352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4235	-85	5	-1.97	357274545	84221	53.26	4370	4370	4200	5610	3025	4320	4242.11	5.53	-26551	4426	4372	4296	4242	4166	4400	4270	163	1290	500	2760	5	1	32564980	1379	8.73	1.63	12	0.26	485.00	2606.00	10570	20230607	-59.93	2280	20221229	85.75	10570	-59.93	20230607	2310	83.33	20230104	10570	-59.93	20230607	2280	85.75	20221229	1.57	N	024900	500	162 억	1799553	N	N	0	N	N
32	20231127	100351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4220	-100	5	-2.31	249825055	58836	37.21	4370	4370	4200	5610	3025	4320	4246.13	5.53	-30179	4426	4372	4296	4242	4166	4400	4270	163	1290	500	2760	5	1	32564980	1374	8.70	1.62	12	0.18	485.00	2606.00	10570	20230607	-60.08	2280	20221229	85.09	10570	-60.08	20230607	2310	82.68	20230104	10570	-60.08	20230607	2280	85.09	20221229	1.57	N	024900	500	162 억	1799553	N	N	0	N	N
33	20231127	090353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4320	0	3	0.00	26610480	6146	3.89	4370	4370	4320	5610	3025	4320	4329.72	5.53	-5462	4426	4372	4296	4242	4166	4400	4270	163	1290	500	2760	5	1	32564980	1407	8.91	1.66	12	0.02	485.00	2606.00	10570	20230607	-59.13	2280	20221229	89.47	10570	-59.13	20230607	2310	87.01	20230104	10570	-59.13	20230607	2280	89.47	20221229	1.57	N	024900	500	162 억	1799553	N	N	0	N	N
34	20231124	160348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4320	110	2	2.61	669323610	155804	102.00	4225	4350	4220	5470	2950	4210	4295.74	5.44	23603	4380	4295	4245	4160	4110	4270	4135	163	1260	500	2690	5	1	32564980	1407	8.91	1.66	12	0.48	485.00	2606.00	10570	20230607	-59.13	2280	20221229	89.47	10570	-59.13	20230607	2310	87.01	20230104	10570	-59.13	20230607	2280	89.47	20221229	1.55	N	024900	500	162 억	1772501	N	N	0	N	N
35	20231124	150354	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4315	105	2	2.49	607044095	141375	92.56	4225	4350	4220	5470	2950	4210	4293.86	5.44	24030	4380	4295	4245	4160	4110	4270	4135	163	1260	500	2690	5	1	32564980	1405	8.90	1.66	12	0.43	485.00	2606.00	10570	20230607	-59.18	2280	20221229	89.25	10570	-59.18	20230607	2310	86.80	20230104	10570	-59.18	20230607	2280	89.25	20221229	1.55	N	024900	500	162 억	1772501	N	N	0	N	N
36	20231124	140355	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4285	75	2	1.78	518687990	120842	79.11	4225	4350	4220	5470	2950	4210	4292.28	5.44	26571	4380	4295	4245	4160	4110	4270	4135	163	1260	500	2690	5	1	32564980	1395	8.84	1.64	12	0.37	485.00	2606.00	10570	20230607	-59.46	2280	20221229	87.94	10570	-59.46	20230607	2310	85.50	20230104	10570	-59.46	20230607	2280	87.94	20221229	1.55	N	024900	500	162 억	1772501	N	N	0	N	N
37	20231124	130352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4285	75	2	1.78	457729310	106603	69.79	4225	4350	4220	5470	2950	4210	4293.78	5.44	21956	4380	4295	4245	4160	4110	4270	4135	163	1260	500	2690	5	1	32564980	1395	8.84	1.64	12	0.33	485.00	2606.00	10570	20230607	-59.46	2280	20221229	87.94	10570	-59.46	20230607	2310	85.50	20230104	10570	-59.46	20230607	2280	87.94	20221229	1.55	N	024900	500	162 억	1772501	N	N	0	N	N
38	20231124	120356	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4305	95	2	2.26	414411975	96499	63.18	4225	4350	4220	5470	2950	4210	4294.47	5.44	21501	4380	4295	4245	4160	4110	4270	4135	163	1260	500	2690	5	1	32564980	1402	8.88	1.65	12	0.30	485.00	2606.00	10570	20230607	-59.27	2280	20221229	88.82	10570	-59.27	20230607	2310	86.36	20230104	10570	-59.27	20230607	2280	88.82	20221229	1.55	N	024900	500	162 억	1772501	N	N	0	N	N
39	20231124	110353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4300	90	2	2.14	393542765	91646	60.00	4225	4350	4220	5470	2950	4210	4294.16	5.44	22286	4380	4295	4245	4160	4110	4270	4135	163	1260	500	2690	5	1	32564980	1400	8.87	1.65	12	0.28	485.00	2606.00	10570	20230607	-59.32	2280	20221229	88.60	10570	-59.32	20230607	2310	86.15	20230104	10570	-59.32	20230607	2280	88.60	20221229	1.55	N	024900	500	162 억	1772501	N	N	0	N	N
40	20231124	100351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4310	100	2	2.38	318997210	74349	48.68	4225	4350	4220	5470	2950	4210	4290.54	5.44	22873	4380	4295	4245	4160	4110	4270	4135	163	1260	500	2690	5	1	32564980	1404	8.89	1.65	12	0.23	485.00	2606.00	10570	20230607	-59.22	2280	20221229	89.04	10570	-59.22	20230607	2310	86.58	20230104	10570	-59.22	20230607	2280	89.04	20221229	1.55	N	024900	500	162 억	1772501	N	N	0	N	N
41	20231124	090352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4230	20	2	0.48	35225360	8327	5.45	4225	4250	4220	5470	2950	4210	4230.26	5.44	6865	4380	4295	4245	4160	4110	4270	4135	163	1260	500	2690	5	1	32564980	1377	8.72	1.62	12	0.03	485.00	2606.00	10570	20230607	-59.98	2280	20221229	85.53	10570	-59.98	20230607	2310	83.12	20230104	10570	-59.98	20230607	2280	85.53	20221229	1.55	N	024900	500	162 억	1772501	N	N	0	N	N
42	20231123	160348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4210	-95	5	-2.21	644583635	151259	157.78	4295	4330	4195	5590	3015	4305	4261.52	5.53	-28224	4408	4356	4303	4251	4198	4330	4225	163	1285	500	2750	5	1	32564980	1371	8.68	1.62	12	0.46	485.00	2606.00	10570	20230607	-60.17	2280	20221229	84.65	10570	-60.17	20230607	2310	82.25	20230104	10570	-60.17	20230607	2280	84.65	20221229	1.47	N	024900	500	162 억	1801857	N	N	2	N	N
43	20231123	150400	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4210	-95	5	-2.21	607649835	142490	148.63	4295	4330	4195	5590	3015	4305	4264.51	5.53	-26873	4408	4356	4303	4251	4198	4330	4225	163	1285	500	2750	5	1	32564980	1371	8.68	1.62	12	0.44	485.00	2606.00	10570	20230607	-60.17	2280	20221229	84.65	10570	-60.17	20230607	2310	82.25	20230104	10570	-60.17	20230607	2280	84.65	20221229	1.47	N	024900	500	162 억	1801857	N	N	2	N	N
44	20231123	140355	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4250	-55	5	-1.28	455865715	106508	111.10	4295	4330	4245	5590	3015	4305	4280.11	5.53	-26031	4408	4356	4303	4251	4198	4330	4225	163	1285	500	2750	5	1	32564980	1384	8.76	1.63	12	0.33	485.00	2606.00	10570	20230607	-59.79	2280	20221229	86.40	10570	-59.79	20230607	2310	83.98	20230104	10570	-59.79	20230607	2280	86.40	20221229	1.47	N	024900	500	162 억	1801857	N	N	2	N	N
45	20231123	130357	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4285	-20	5	-0.46	316396400	73747	76.93	4295	4330	4260	5590	3015	4305	4290.30	5.53	-10158	4408	4356	4303	4251	4198	4330	4225	163	1285	500	2750	5	1	32564980	1395	8.84	1.64	12	0.23	485.00	2606.00	10570	20230607	-59.46	2280	20221229	87.94	10570	-59.46	20230607	2310	85.50	20230104	10570	-59.46	20230607	2280	87.94	20221229	1.47	N	024900	500	162 억	1801857	N	N	2	N	N
46	20231123	120352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4295	-10	5	-0.23	275330495	64165	66.93	4295	4330	4260	5590	3015	4305	4290.98	5.53	-5470	4408	4356	4303	4251	4198	4330	4225	163	1285	500	2750	5	1	32564980	1399	8.86	1.65	12	0.20	485.00	2606.00	10570	20230607	-59.37	2280	20221229	88.38	10570	-59.37	20230607	2310	85.93	20230104	10570	-59.37	20230607	2280	88.38	20221229	1.47	N	024900	500	162 억	1801857	N	N	2	N	N
47	20231123	110359	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4295	-10	5	-0.23	243067300	56654	59.10	4295	4330	4260	5590	3015	4305	4290.38	5.53	-4058	4408	4356	4303	4251	4198	4330	4225	163	1285	500	2750	5	1	32564980	1399	8.86	1.65	12	0.17	485.00	2606.00	10570	20230607	-59.37	2280	20221229	88.38	10570	-59.37	20230607	2310	85.93	20230104	10570	-59.37	20230607	2280	88.38	20221229	1.47	N	024900	500	162 억	1801857	N	N	2	N	N
48	20231123	100353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4305	0	3	0.00	171245395	39955	41.68	4295	4330	4260	5590	3015	4305	4285.96	5.53	-4004	4408	4356	4303	4251	4198	4330	4225	163	1285	500	2750	5	1	32564980	1402	8.88	1.65	12	0.12	485.00	2606.00	10570	20230607	-59.27	2280	20221229	88.82	10570	-59.27	20230607	2310	86.36	20230104	10570	-59.27	20230607	2280	88.82	20221229	1.47	N	024900	500	162 억	1801857	N	N	2	N	N
49	20231123	090349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4280	-25	5	-0.58	9354580	2174	2.27	4295	4330	4280	5590	3015	4305	4302.93	5.53	-772	4408	4356	4303	4251	4198	4330	4225	163	1285	500	2750	5	1	32564980	1394	8.82	1.64	12	0.01	485.00	2606.00	10570	20230607	-59.51	2280	20221229	87.72	10570	-59.51	20230607	2310	85.28	20230104	10570	-59.51	20230607	2280	87.72	20221229	1.47	N	024900	500	162 억	1801857	N	N	2	N	N
50	20231122	160341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4305	-45	5	-1.03	408280225	95516	55.66	4350	4355	4250	5650	3045	4350	4274.46	5.57	-9668	4496	4422	4376	4302	4256	4410	4290	163	1300	500	2780	5	1	32564980	1402	8.88	1.65	12	0.29	485.00	2606.00	10570	20230607	-59.27	2280	20221229	88.82	10570	-59.27	20230607	2310	86.36	20230104	10570	-59.27	20230607	2280	88.82	20221229	1.53	N	024900	500	162 억	1812507	N	N	2	N	N
51	20231122	150349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4280	-70	5	-1.61	381241720	89219	51.99	4350	4355	4250	5650	3045	4350	4273.10	5.57	-8515	4496	4422	4376	4302	4256	4410	4290	163	1300	500	2780	5	1	32564980	1394	8.82	1.64	12	0.27	485.00	2606.00	10570	20230607	-59.51	2280	20221229	87.72	10570	-59.51	20230607	2310	85.28	20230104	10570	-59.51	20230607	2280	87.72	20221229	1.53	N	024900	500	162 억	1812507	N	N	3	N	N
52	20231122	140342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4285	-65	5	-1.49	340653375	79737	46.46	4350	4355	4250	5650	3045	4350	4272.21	5.57	-10534	4496	4422	4376	4302	4256	4410	4290	163	1300	500	2780	5	1	32564980	1395	8.84	1.64	12	0.24	485.00	2606.00	10570	20230607	-59.46	2280	20221229	87.94	10570	-59.46	20230607	2310	85.50	20230104	10570	-59.46	20230607	2280	87.94	20221229	1.53	N	024900	500	162 억	1812507	N	N	3	N	N
53	20231122	130355	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4265	-85	5	-1.95	312505645	73141	42.62	4350	4355	4250	5650	3045	4350	4272.65	5.57	-12469	4496	4422	4376	4302	4256	4410	4290	163	1300	500	2780	5	1	32564980	1389	8.79	1.64	12	0.22	485.00	2606.00	10570	20230607	-59.65	2280	20221229	87.06	10570	-59.65	20230607	2310	84.63	20230104	10570	-59.65	20230607	2280	87.06	20221229	1.53	N	024900	500	162 억	1812507	N	N	3	N	N
54	20231122	120357	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4290	-60	5	-1.38	274635150	64262	37.45	4350	4355	4250	5650	3045	4350	4273.68	5.57	-10940	4496	4422	4376	4302	4256	4410	4290	163	1300	500	2780	5	1	32564980	1397	8.85	1.65	12	0.20	485.00	2606.00	10570	20230607	-59.41	2280	20221229	88.16	10570	-59.41	20230607	2310	85.71	20230104	10570	-59.41	20230607	2280	88.16	20221229	1.53	N	024900	500	162 억	1812507	N	N	3	N	N
55	20231122	110409	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4260	-90	5	-2.07	240586640	56289	32.80	4350	4355	4250	5650	3045	4350	4274.13	5.57	-9525	4496	4422	4376	4302	4256	4410	4290	163	1300	500	2780	5	1	32564980	1387	8.78	1.63	12	0.17	485.00	2606.00	10570	20230607	-59.70	2280	20221229	86.84	10570	-59.70	20230607	2310	84.42	20230104	10570	-59.70	20230607	2280	86.84	20221229	1.53	N	024900	500	162 억	1812507	N	N	3	N	N
56	20231122	100401	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4275	-75	5	-1.72	202908960	47451	27.65	4350	4355	4250	5650	3045	4350	4276.18	5.57	-10312	4496	4422	4376	4302	4256	4410	4290	163	1300	500	2780	5	1	32564980	1392	8.81	1.64	12	0.15	485.00	2606.00	10570	20230607	-59.56	2280	20221229	87.50	10570	-59.56	20230607	2310	85.06	20230104	10570	-59.56	20230607	2280	87.50	20221229	1.53	N	024900	500	162 억	1812507	N	N	3	N	N
57	20231122	090342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4270	-80	5	-1.84	56437255	13153	7.66	4350	4350	4250	5650	3045	4350	4290.83	5.57	-4931	4496	4422	4376	4302	4256	4410	4290	163	1300	500	2780	5	1	32564980	1391	8.80	1.64	12	0.04	485.00	2606.00	10570	20230607	-59.60	2280	20221229	87.28	10570	-59.60	20230607	2310	84.85	20230104	10570	-59.60	20230607	2280	87.28	20221229	1.53	N	024900	500	162 억	1812507	N	N	3	N	N
58	20231121	160345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4350	5	2	0.12	731089200	166580	53.03	4350	4450	4330	5640	3045	4345	4389.10	5.58	-6090	4581	4462	4316	4197	4051	4522	4257	163	1295	500	2780	5	1	32564980	1417	8.97	1.67	12	0.51	485.00	2606.00	10570	20230607	-58.85	2280	20221229	90.79	10570	-58.85	20230607	2310	88.31	20230104	10570	-58.85	20230607	2280	90.79	20221229	1.47	N	024900	500	162 억	1817781	N	N	3	N	N
59	20231121	150346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4350	5	2	0.12	697821035	158933	50.60	4350	4450	4330	5640	3045	4345	4390.66	5.58	-5757	4581	4462	4316	4197	4051	4522	4257	163	1295	500	2780	5	1	32564980	1417	8.97	1.67	12	0.49	485.00	2606.00	10570	20230607	-58.85	2280	20221229	90.79	10570	-58.85	20230607	2310	88.31	20230104	10570	-58.85	20230607	2280	90.79	20221229	1.47	N	024900	500	162 억	1817781	N	N	14	N	N
60	20231121	140341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4350	5	2	0.12	663266390	150976	48.07	4350	4450	4335	5640	3045	4345	4393.19	5.58	-4705	4581	4462	4316	4197	4051	4522	4257	163	1295	500	2780	5	1	32564980	1417	8.97	1.67	12	0.46	485.00	2606.00	10570	20230607	-58.85	2280	20221229	90.79	10570	-58.85	20230607	2310	88.31	20230104	10570	-58.85	20230607	2280	90.79	20221229	1.47	N	024900	500	162 억	1817781	N	N	14	N	N
61	20231121	130342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4380	35	2	0.81	562324540	127788	40.68	4350	4450	4350	5640	3045	4345	4400.45	5.58	-4070	4581	4462	4316	4197	4051	4522	4257	163	1295	500	2780	5	1	32564980	1426	9.03	1.68	12	0.39	485.00	2606.00	10570	20230607	-58.56	2280	20221229	92.11	10570	-58.56	20230607	2310	89.61	20230104	10570	-58.56	20230607	2280	92.11	20221229	1.47	N	024900	500	162 억	1817781	N	N	14	N	N
62	20231121	120340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4395	50	2	1.15	497345780	112968	35.97	4350	4450	4350	5640	3045	4345	4402.54	5.58	-3555	4581	4462	4316	4197	4051	4522	4257	163	1295	500	2780	5	1	32564980	1431	9.06	1.69	12	0.35	485.00	2606.00	10570	20230607	-58.42	2280	20221229	92.76	10570	-58.42	20230607	2310	90.26	20230104	10570	-58.42	20230607	2280	92.76	20221229	1.47	N	024900	500	162 억	1817781	N	N	14	N	N
63	20231121	110340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4410	65	2	1.50	450824565	102396	32.60	4350	4450	4350	5640	3045	4345	4402.76	5.58	-5140	4581	4462	4316	4197	4051	4522	4257	163	1295	500	2780	5	1	32564980	1436	9.09	1.69	12	0.31	485.00	2606.00	10570	20230607	-58.28	2280	20221229	93.42	10570	-58.28	20230607	2310	90.91	20230104	10570	-58.28	20230607	2280	93.42	20221229	1.47	N	024900	500	162 억	1817781	N	N	14	N	N
64	20231121	100332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4385	40	2	0.92	366964940	83284	26.52	4350	4450	4350	5640	3045	4345	4406.19	5.58	-9052	4581	4462	4316	4197	4051	4522	4257	163	1295	500	2780	5	1	32564980	1428	9.04	1.68	12	0.26	485.00	2606.00	10570	20230607	-58.51	2280	20221229	92.32	10570	-58.51	20230607	2310	89.83	20230104	10570	-58.51	20230607	2280	92.32	20221229	1.47	N	024900	500	162 억	1817781	N	N	14	N	N
65	20231121	090337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4430	85	2	1.96	63929505	14511	4.62	4350	4450	4350	5640	3045	4345	4405.59	5.58	-3011	4581	4462	4316	4197	4051	4522	4257	163	1295	500	2780	5	1	32564980	1443	9.13	1.70	12	0.04	485.00	2606.00	10570	20230607	-58.09	2280	20221229	94.30	10570	-58.09	20230607	2310	91.77	20230104	10570	-58.09	20230607	2280	94.30	20221229	1.47	N	024900	500	162 억	1817781	N	N	14	N	N
66	20231120	160337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4345	155	2	3.70	1346805675	310207	97.44	4190	4435	4170	5440	2935	4190	4341.73	5.51	23498	4556	4372	4276	4092	3996	4325	4045	163	1250	500	2680	5	1	32564980	1415	8.96	1.67	12	0.95	485.00	2606.00	10570	20230607	-58.89	2280	20221229	90.57	10570	-58.89	20230607	2310	88.10	20230104	10570	-58.89	20230607	2280	90.57	20221229	1.50	N	024900	500	162 억	1794069	N	N	14	N	N
67	20231120	150340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4340	150	2	3.58	1321058590	304279	95.58	4190	4435	4170	5440	2935	4190	4341.70	5.51	23218	4556	4372	4276	4092	3996	4325	4045	163	1250	500	2680	5	1	32564980	1413	8.95	1.67	12	0.93	485.00	2606.00	10570	20230607	-58.94	2280	20221229	90.35	10570	-58.94	20230607	2310	87.88	20230104	10570	-58.94	20230607	2280	90.35	20221229	1.50	N	024900	500	162 억	1794069	N	N	6	N	N
68	20231120	140340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4335	145	2	3.46	1236952175	284896	89.49	4190	4435	4170	5440	2935	4190	4341.87	5.51	21010	4556	4372	4276	4092	3996	4325	4045	163	1250	500	2680	5	1	32564980	1412	8.94	1.66	12	0.87	485.00	2606.00	10570	20230607	-58.99	2280	20221229	90.13	10570	-58.99	20230607	2310	87.66	20230104	10570	-58.99	20230607	2280	90.13	20221229	1.50	N	024900	500	162 억	1794069	N	N	6	N	N
69	20231120	130338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4370	180	2	4.30	1173526135	270309	84.91	4190	4435	4170	5440	2935	4190	4341.53	5.51	18007	4556	4372	4276	4092	3996	4325	4045	163	1250	500	2680	5	1	32564980	1423	9.01	1.68	12	0.83	485.00	2606.00	10570	20230607	-58.66	2280	20221229	91.67	10570	-58.66	20230607	2310	89.18	20230104	10570	-58.66	20230607	2280	91.67	20221229	1.50	N	024900	500	162 억	1794069	N	N	6	N	N
70	20231120	120338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4375	185	2	4.42	1069389285	246566	77.45	4190	4435	4170	5440	2935	4190	4337.25	5.51	18241	4556	4372	4276	4092	3996	4325	4045	163	1250	500	2680	5	1	32564980	1425	9.02	1.68	12	0.76	485.00	2606.00	10570	20230607	-58.61	2280	20221229	91.89	10570	-58.61	20230607	2310	89.39	20230104	10570	-58.61	20230607	2280	91.89	20221229	1.50	N	024900	500	162 억	1794069	N	N	6	N	N
71	20231120	110337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4400	210	2	5.01	978412670	225760	70.92	4190	4435	4170	5440	2935	4190	4333.99	5.51	13350	4556	4372	4276	4092	3996	4325	4045	163	1250	500	2680	5	1	32564980	1433	9.07	1.69	12	0.69	485.00	2606.00	10570	20230607	-58.37	2280	20221229	92.98	10570	-58.37	20230607	2310	90.48	20230104	10570	-58.37	20230607	2280	92.98	20221229	1.50	N	024900	500	162 억	1794069	N	N	6	N	N
72	20231120	100337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4345	155	2	3.70	379694905	89073	27.98	4190	4370	4170	5440	2935	4190	4262.90	5.51	-10293	4556	4372	4276	4092	3996	4325	4045	163	1250	500	2680	5	1	32564980	1415	8.96	1.67	12	0.27	485.00	2606.00	10570	20230607	-58.89	2280	20221229	90.57	10570	-58.89	20230607	2310	88.10	20230104	10570	-58.89	20230607	2280	90.57	20221229	1.50	N	024900	500	162 억	1794069	N	N	6	N	N
73	20231120	090339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4180	-10	5	-0.24	19313745	4608	1.45	4190	4200	4170	5440	2935	4190	4191.41	5.51	-1529	4556	4372	4276	4092	3996	4325	4045	163	1250	500	2680	5	1	32564980	1361	8.62	1.60	12	0.01	485.00	2606.00	10570	20230607	-60.45	2280	20221229	83.33	10570	-60.45	20230607	2310	80.95	20230104	10570	-60.45	20230607	2280	83.33	20221229	1.50	N	024900	500	162 억	1794069	N	N	6	N	N
74	20231117	160345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4190	-275	5	-6.16	1340268180	315986	121.37	4460	4460	4180	5800	3130	4465	4241.45	5.90	-121869	4575	4520	4435	4380	4295	4547	4407	163	1335	500	2850	5	1	32564980	1364	8.64	1.61	12	0.97	485.00	2606.00	10570	20230607	-60.36	2280	20221229	83.77	10570	-60.36	20230607	2310	81.39	20230104	10570	-60.36	20230607	2280	83.77	20221229	1.53	N	024900	500	162 억	1920900	N	N	6	N	N
75	20231117	150347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4190	-275	5	-6.16	1252358115	294993	113.31	4460	4460	4180	5800	3130	4465	4245.27	5.90	-117670	4575	4520	4435	4380	4295	4547	4407	163	1335	500	2850	5	1	32564980	1364	8.64	1.61	12	0.91	485.00	2606.00	10570	20230607	-60.36	2280	20221229	83.77	10570	-60.36	20230607	2310	81.39	20230104	10570	-60.36	20230607	2280	83.77	20221229	1.53	N	024900	500	162 억	1920900	N	N	0	N	N
76	20231117	140347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4215	-250	5	-5.60	1111541075	261418	100.41	4460	4460	4185	5800	3130	4465	4251.84	5.90	-95341	4575	4520	4435	4380	4295	4547	4407	163	1335	500	2850	5	1	32564980	1373	8.69	1.62	12	0.80	485.00	2606.00	10570	20230607	-60.12	2280	20221229	84.87	10570	-60.12	20230607	2310	82.47	20230104	10570	-60.12	20230607	2280	84.87	20221229	1.53	N	024900	500	162 억	1920900	N	N	0	N	N
77	20231117	130345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4200	-265	5	-5.94	1068583105	251191	96.49	4460	4460	4185	5800	3130	4465	4253.93	5.90	-92362	4575	4520	4435	4380	4295	4547	4407	163	1335	500	2850	5	1	32564980	1368	8.66	1.61	12	0.77	485.00	2606.00	10570	20230607	-60.26	2280	20221229	84.21	10570	-60.26	20230607	2310	81.82	20230104	10570	-60.26	20230607	2280	84.21	20221229	1.53	N	024900	500	162 억	1920900	N	N	0	N	N
78	20231117	120345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4190	-275	5	-6.16	977847065	229581	88.19	4460	4460	4185	5800	3130	4465	4259.13	5.90	-79350	4575	4520	4435	4380	4295	4547	4407	163	1335	500	2850	5	1	32564980	1364	8.64	1.61	12	0.70	485.00	2606.00	10570	20230607	-60.36	2280	20221229	83.77	10570	-60.36	20230607	2310	81.39	20230104	10570	-60.36	20230607	2280	83.77	20221229	1.53	N	024900	500	162 억	1920900	N	N	0	N	N
79	20231117	110346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4200	-265	5	-5.94	825832035	193318	74.26	4460	4460	4190	5800	3130	4465	4271.73	5.90	-58728	4575	4520	4435	4380	4295	4547	4407	163	1335	500	2850	5	1	32564980	1368	8.66	1.61	12	0.59	485.00	2606.00	10570	20230607	-60.26	2280	20221229	84.21	10570	-60.26	20230607	2310	81.82	20230104	10570	-60.26	20230607	2280	84.21	20221229	1.53	N	024900	500	162 억	1920900	N	N	0	N	N
80	20231117	100346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4260	-205	5	-4.59	519592430	120714	46.37	4460	4460	4235	5800	3130	4465	4304.12	5.90	-24256	4575	4520	4435	4380	4295	4547	4407	163	1335	500	2850	5	1	32564980	1387	8.78	1.63	12	0.37	485.00	2606.00	10570	20230607	-59.70	2280	20221229	86.84	10570	-59.70	20230607	2310	84.42	20230104	10570	-59.70	20230607	2280	86.84	20221229	1.53	N	024900	500	162 억	1920900	N	N	0	N	N
81	20231117	090346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4360	-105	5	-2.35	47275825	10741	4.13	4460	4460	4345	5800	3130	4465	4400.49	5.90	-3110	4575	4520	4435	4380	4295	4547	4407	163	1335	500	2850	5	1	32564980	1420	8.99	1.67	12	0.03	485.00	2606.00	10570	20230607	-58.75	2280	20221229	91.23	10570	-58.75	20230607	2310	88.74	20230104	10570	-58.75	20230607	2280	91.23	20221229	1.53	N	024900	500	162 억	1920900	N	N	0	N	N
82	20231116	160345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4465	140	2	3.24	1101945175	248911	73.87	4350	4490	4350	5620	3030	4325	4427.06	5.95	-13882	4521	4422	4326	4227	4131	4472	4277	163	1295	500	2760	5	1	32564980	1454	9.21	1.71	12	0.76	485.00	2606.00	10570	20230607	-57.76	2280	20221229	95.83	10570	-57.76	20230607	2310	93.29	20230104	10570	-57.76	20230607	2280	95.83	20221229	1.50	N	024900	500	162 억	1936131	N	N	0	N	N
83	20231116	150344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4415	90	2	2.08	688436960	156235	46.37	4350	4445	4350	5620	3030	4325	4406.42	5.95	-4289	4521	4422	4326	4227	4131	4472	4277	163	1295	500	2760	5	1	32564980	1438	9.10	1.69	12	0.48	485.00	2606.00	10570	20230607	-58.23	2280	20221229	93.64	10570	-58.23	20230607	2310	91.13	20230104	10570	-58.23	20230607	2280	93.64	20221229	1.50	N	024900	500	162 억	1936131	N	N	0	N	N
84	20231116	140340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4415	90	2	2.08	635103310	144152	42.78	4350	4445	4350	5620	3030	4325	4405.79	5.95	-5715	4521	4422	4326	4227	4131	4472	4277	163	1295	500	2760	5	1	32564980	1438	9.10	1.69	12	0.44	485.00	2606.00	10570	20230607	-58.23	2280	20221229	93.64	10570	-58.23	20230607	2310	91.13	20230104	10570	-58.23	20230607	2280	93.64	20221229	1.50	N	024900	500	162 억	1936131	N	N	0	N	N
85	20231116	130345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4395	70	2	1.62	537644625	122041	36.22	4350	4445	4350	5620	3030	4325	4405.44	5.95	-7136	4521	4422	4326	4227	4131	4472	4277	163	1295	500	2760	5	1	32564980	1431	9.06	1.69	12	0.37	485.00	2606.00	10570	20230607	-58.42	2280	20221229	92.76	10570	-58.42	20230607	2310	90.26	20230104	10570	-58.42	20230607	2280	92.76	20221229	1.50	N	024900	500	162 억	1936131	N	N	0	N	N
86	20231116	120346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4405	80	2	1.85	474844415	107748	31.98	4350	4445	4350	5620	3030	4325	4406.99	5.95	-1965	4521	4422	4326	4227	4131	4472	4277	163	1295	500	2760	5	1	32564980	1434	9.08	1.69	12	0.33	485.00	2606.00	10570	20230607	-58.33	2280	20221229	93.20	10570	-58.33	20230607	2310	90.69	20230104	10570	-58.33	20230607	2280	93.20	20221229	1.50	N	024900	500	162 억	1936131	N	N	0	N	N
87	20231116	110343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4380	55	2	1.27	383329650	86958	25.81	4350	4445	4350	5620	3030	4325	4408.22	5.95	-2713	4521	4422	4326	4227	4131	4472	4277	163	1295	500	2760	5	1	32564980	1426	9.03	1.68	12	0.27	485.00	2606.00	10570	20230607	-58.56	2280	20221229	92.11	10570	-58.56	20230607	2310	89.61	20230104	10570	-58.56	20230607	2280	92.11	20221229	1.50	N	024900	500	162 억	1936131	N	N	0	N	N
88	20231116	100342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4370	45	2	1.04	26775670	6141	1.82	4350	4390	4350	5620	3030	4325	4360.15	5.95	1254	4521	4422	4326	4227	4131	4472	4277	163	1295	500	2760	5	1	32564980	1423	9.01	1.68	12	0.02	485.00	2606.00	10570	20230607	-58.66	2280	20221229	91.67	10570	-58.66	20230607	2310	89.18	20230104	10570	-58.66	20230607	2280	91.67	20221229	1.50	N	024900	500	162 억	1936131	N	N	0	N	N
89	20231116	090341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4325	0	3	0.00	0	0	0.00	0	0	0	5620	3030	4325	0.00	5.95	0	4521	4422	4326	4227	4131	4472	4277	163	1295	500	2760	5	1	32564980	1408	8.92	1.66	12	0.00	485.00	2606.00	10570	20230607	-59.08	2280	20221229	89.69	10570	-59.08	20230607	2310	87.23	20230104	10570	-59.08	20230607	2280	89.69	20221229	1.50	N	024900	500	162 억	1936131	N	N	0	N	N
90	20231115	160324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4325	165	2	3.97	1452862190	334691	161.47	4255	4425	4230	5400	2915	4160	4340.91	5.72	70651	4313	4236	4108	4031	3903	4275	4070	163	1240	500	2660	5	1	32564980	1408	8.92	1.66	12	1.03	485.00	2606.00	10570	20230607	-59.08	2280	20221229	89.69	10570	-59.08	20230607	2310	87.23	20230104	10570	-59.08	20230607	2280	89.69	20221229	1.51	N	024900	500	162 억	1863347	N	N	19	N	N
91	20231115	150347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4315	155	2	3.73	1406005395	323853	156.24	4255	4425	4230	5400	2915	4160	4341.49	5.72	67251	4313	4236	4108	4031	3903	4275	4070	163	1240	500	2660	5	1	32564980	1405	8.90	1.66	12	0.99	485.00	2606.00	10570	20230607	-59.18	2280	20221229	89.25	10570	-59.18	20230607	2310	86.80	20230104	10570	-59.18	20230607	2280	89.25	20221229	1.51	N	024900	500	162 억	1863347	N	N	19	N	N
92	20231115	140350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4340	180	2	4.33	1293444505	297879	143.71	4255	4425	4230	5400	2915	4160	4342.18	5.72	66391	4313	4236	4108	4031	3903	4275	4070	163	1240	500	2660	5	1	32564980	1413	8.95	1.67	12	0.91	485.00	2606.00	10570	20230607	-58.94	2280	20221229	90.35	10570	-58.94	20230607	2310	87.88	20230104	10570	-58.94	20230607	2280	90.35	20221229	1.51	N	024900	500	162 억	1863347	N	N	19	N	N
93	20231115	130348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4340	180	2	4.33	1210714330	278870	134.54	4255	4425	4230	5400	2915	4160	4341.50	5.72	63456	4313	4236	4108	4031	3903	4275	4070	163	1240	500	2660	5	1	32564980	1413	8.95	1.67	12	0.86	485.00	2606.00	10570	20230607	-58.94	2280	20221229	90.35	10570	-58.94	20230607	2310	87.88	20230104	10570	-58.94	20230607	2280	90.35	20221229	1.51	N	024900	500	162 억	1863347	N	N	19	N	N
94	20231115	120350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4315	155	2	3.73	1157806455	266671	128.66	4255	4425	4230	5400	2915	4160	4341.70	5.72	61314	4313	4236	4108	4031	3903	4275	4070	163	1240	500	2660	5	1	32564980	1405	8.90	1.66	12	0.82	485.00	2606.00	10570	20230607	-59.18	2280	20221229	89.25	10570	-59.18	20230607	2310	86.80	20230104	10570	-59.18	20230607	2280	89.25	20221229	1.51	N	024900	500	162 억	1863347	N	N	19	N	N
95	20231115	110351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4335	175	2	4.21	1044106630	240394	115.98	4255	4425	4230	5400	2915	4160	4343.31	5.72	61253	4313	4236	4108	4031	3903	4275	4070	163	1240	500	2660	5	1	32564980	1412	8.94	1.66	12	0.74	485.00	2606.00	10570	20230607	-58.99	2280	20221229	90.13	10570	-58.99	20230607	2310	87.66	20230104	10570	-58.99	20230607	2280	90.13	20221229	1.51	N	024900	500	162 억	1863347	N	N	19	N	N
96	20231115	100349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4360	200	2	4.81	665734350	153757	74.18	4255	4385	4230	5400	2915	4160	4329.78	5.72	49400	4313	4236	4108	4031	3903	4275	4070	163	1240	500	2660	5	1	32564980	1420	8.99	1.67	12	0.47	485.00	2606.00	10570	20230607	-58.75	2280	20221229	91.23	10570	-58.75	20230607	2310	88.74	20230104	10570	-58.75	20230607	2280	91.23	20221229	1.51	N	024900	500	162 억	1863347	N	N	19	N	N
97	20231115	090345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4320	160	2	3.85	129132960	30211	14.58	4255	4325	4230	5400	2915	4160	4274.37	5.72	10596	4313	4236	4108	4031	3903	4275	4070	163	1240	500	2660	5	1	32564980	1407	8.91	1.66	12	0.09	485.00	2606.00	10570	20230607	-59.13	2280	20221229	89.47	10570	-59.13	20230607	2310	87.01	20230104	10570	-59.13	20230607	2280	89.47	20221229	1.51	N	024900	500	162 억	1863347	N	N	19	N	N
98	20231114	160343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4160	160	2	4.00	834450080	202080	139.47	3980	4185	3980	5200	2800	4000	4129.18	5.56	48093	4146	4072	4021	3947	3896	4047	3922	163	1200	500	2560	5	1	32564980	1355	8.58	1.60	12	0.62	485.00	2606.00	10570	20230607	-60.64	2280	20221229	82.46	10570	-60.64	20230607	2310	80.09	20230104	10570	-60.64	20230607	2280	82.46	20221229	1.50	N	024900	500	162 억	1811060	N	N	19	N	N
99	20231114	150344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4170	170	2	4.25	768189285	186124	128.46	3980	4185	3980	5200	2800	4000	4127.30	5.56	46535	4146	4072	4021	3947	3896	4047	3922	163	1200	500	2560	5	1	32564980	1358	8.60	1.60	12	0.57	485.00	2606.00	10570	20230607	-60.55	2280	20221229	82.89	10570	-60.55	20230607	2310	80.52	20230104	10570	-60.55	20230607	2280	82.89	20221229	1.50	N	024900	500	162 억	1811060	N	N	19	N	N
100	20231114	140345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4155	155	2	3.88	637664910	154800	106.84	3980	4175	3980	5200	2800	4000	4119.28	5.56	43969	4146	4072	4021	3947	3896	4047	3922	163	1200	500	2560	5	1	32564980	1353	8.57	1.59	12	0.48	485.00	2606.00	10570	20230607	-60.69	2280	20221229	82.24	10570	-60.69	20230607	2310	79.87	20230104	10570	-60.69	20230607	2280	82.24	20221229	1.50	N	024900	500	162 억	1811060	N	N	19	N	N
101	20231114	130345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4155	155	2	3.88	583390395	141698	97.80	3980	4175	3980	5200	2800	4000	4117.14	5.56	45581	4146	4072	4021	3947	3896	4047	3922	163	1200	500	2560	5	1	32564980	1353	8.57	1.59	12	0.44	485.00	2606.00	10570	20230607	-60.69	2280	20221229	82.24	10570	-60.69	20230607	2310	79.87	20230104	10570	-60.69	20230607	2280	82.24	20221229	1.50	N	024900	500	162 억	1811060	N	N	19	N	N
102	20231114	120344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4130	130	2	3.25	519427130	126229	87.12	3980	4175	3980	5200	2800	4000	4114.96	5.56	42465	4146	4072	4021	3947	3896	4047	3922	163	1200	500	2560	5	1	32564980	1345	8.52	1.58	12	0.39	485.00	2606.00	10570	20230607	-60.93	2280	20221229	81.14	10570	-60.93	20230607	2310	78.79	20230104	10570	-60.93	20230607	2280	81.14	20221229	1.50	N	024900	500	162 억	1811060	N	N	19	N	N
103	20231114	110348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4125	125	2	3.12	485519305	118019	81.46	3980	4175	3980	5200	2800	4000	4113.91	5.56	41290	4146	4072	4021	3947	3896	4047	3922	163	1200	500	2560	5	1	32564980	1343	8.51	1.58	12	0.36	485.00	2606.00	10570	20230607	-60.97	2280	20221229	80.92	10570	-60.97	20230607	2310	78.57	20230104	10570	-60.97	20230607	2280	80.92	20221229	1.50	N	024900	500	162 억	1811060	N	N	19	N	N
104	20231114	100345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4155	155	2	3.88	426174920	103697	71.57	3980	4175	3980	5200	2800	4000	4109.81	5.56	39469	4146	4072	4021	3947	3896	4047	3922	163	1200	500	2560	5	1	32564980	1353	8.57	1.59	12	0.32	485.00	2606.00	10570	20230607	-60.69	2280	20221229	82.24	10570	-60.69	20230607	2310	79.87	20230104	10570	-60.69	20230607	2280	82.24	20221229	1.50	N	024900	500	162 억	1811060	N	N	19	N	N
105	20231114	090342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4055	55	2	1.38	46785200	11642	8.04	3980	4080	3980	5200	2800	4000	4018.66	5.56	4334	4146	4072	4021	3947	3896	4047	3922	163	1200	500	2560	5	1	32564980	1321	8.36	1.56	12	0.04	485.00	2606.00	10570	20230607	-61.64	2280	20221229	77.85	10570	-61.64	20230607	2310	75.54	20230104	10570	-61.64	20230607	2280	77.85	20221229	1.50	N	024900	500	162 억	1811060	N	N	19	N	N
106	20231113	160340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4000	-15	5	-0.37	576063215	143706	75.39	4030	4095	3970	5210	2815	4015	4008.72	5.52	13622	4201	4107	4056	3962	3911	4082	3937	163	1195	500	2560	5	1	32564980	1303	8.25	1.53	12	0.44	485.00	2606.00	10570	20230607	-62.16	2280	20221229	75.44	10570	-62.16	20230607	2310	73.16	20230104	10570	-62.16	20230607	2280	75.44	20221229	1.52	N	024900	500	162 억	1796469	N	N	19	N	N
107	20231113	150339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4015	0	3	0.00	550962100	137433	72.09	4030	4095	3970	5210	2815	4015	4008.95	5.52	12072	4201	4107	4056	3962	3911	4082	3937	163	1195	500	2560	5	1	32564980	1307	8.28	1.54	12	0.42	485.00	2606.00	10570	20230607	-62.02	2280	20221229	76.10	10570	-62.02	20230607	2310	73.81	20230104	10570	-62.02	20230607	2280	76.10	20221229	1.52	N	024900	500	162 억	1796469	N	N	7	N	N
108	20231113	140337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4005	-10	5	-0.25	478828225	119429	62.65	4030	4095	3970	5210	2815	4015	4009.31	5.52	8391	4201	4107	4056	3962	3911	4082	3937	163	1195	500	2560	5	1	32564980	1304	8.26	1.54	12	0.37	485.00	2606.00	10570	20230607	-62.11	2280	20221229	75.66	10570	-62.11	20230607	2310	73.38	20230104	10570	-62.11	20230607	2280	75.66	20221229	1.52	N	024900	500	162 억	1796469	N	N	7	N	N
109	20231113	130337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4010	-5	5	-0.12	423815445	105673	55.43	4030	4095	3970	5210	2815	4015	4010.63	5.52	7176	4201	4107	4056	3962	3911	4082	3937	163	1195	500	2560	5	1	32564980	1306	8.27	1.54	12	0.32	485.00	2606.00	10570	20230607	-62.06	2280	20221229	75.88	10570	-62.06	20230607	2310	73.59	20230104	10570	-62.06	20230607	2280	75.88	20221229	1.52	N	024900	500	162 억	1796469	N	N	7	N	N
110	20231113	120338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3990	-25	5	-0.62	306292645	76176	39.96	4030	4095	3975	5210	2815	4015	4020.86	5.52	1562	4201	4107	4056	3962	3911	4082	3937	163	1195	500	2560	5	1	32564980	1299	8.23	1.53	12	0.23	485.00	2606.00	10570	20230607	-62.25	2280	20221229	75.00	10570	-62.25	20230607	2310	72.73	20230104	10570	-62.25	20230607	2280	75.00	20221229	1.52	N	024900	500	162 억	1796469	N	N	7	N	N
111	20231113	110335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4010	-5	5	-0.12	199302485	49398	25.91	4030	4095	4000	5210	2815	4015	4034.67	5.52	2178	4201	4107	4056	3962	3911	4082	3937	163	1195	500	2560	5	1	32564980	1306	8.27	1.54	12	0.15	485.00	2606.00	10570	20230607	-62.06	2280	20221229	75.88	10570	-62.06	20230607	2310	73.59	20230104	10570	-62.06	20230607	2280	75.88	20221229	1.52	N	024900	500	162 억	1796469	N	N	7	N	N
112	20231113	100335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4035	20	2	0.50	147485600	36512	19.15	4030	4095	4000	5210	2815	4015	4039.44	5.52	2929	4201	4107	4056	3962	3911	4082	3937	163	1195	500	2560	5	1	32564980	1314	8.32	1.55	12	0.11	485.00	2606.00	10570	20230607	-61.83	2280	20221229	76.97	10570	-61.83	20230607	2310	74.68	20230104	10570	-61.83	20230607	2280	76.97	20221229	1.52	N	024900	500	162 억	1796469	N	N	7	N	N
113	20231113	090337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4085	70	2	1.74	33360310	8211	4.31	4030	4095	4030	5210	2815	4015	4063.47	5.52	3467	4201	4107	4056	3962	3911	4082	3937	163	1195	500	2560	5	1	32564980	1330	8.42	1.57	12	0.03	485.00	2606.00	10570	20230607	-61.35	2280	20221229	79.17	10570	-61.35	20230607	2310	76.84	20230104	10570	-61.35	20230607	2280	79.17	20221229	1.52	N	024900	500	162 억	1796469	N	N	7	N	N
114	20231110	160339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4015	-175	5	-4.18	755311425	186849	161.97	4150	4150	4005	5440	2935	4190	4042.39	5.56	-14777	4310	4250	4210	4150	4110	4280	4180	163	1250	500	2680	5	1	32564980	1307	8.28	1.54	12	0.57	485.00	2606.00	10570	20230607	-62.02	2280	20221229	76.10	10570	-62.02	20230607	2310	73.81	20230104	10570	-62.02	20230607	2280	76.10	20221229	1.47	N	024900	500	162 억	1811240	N	N	7	N	N
115	20231110	150343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4015	-175	5	-4.18	704689475	174233	151.04	4150	4150	4010	5440	2935	4190	4044.52	5.56	-14752	4310	4250	4210	4150	4110	4280	4180	163	1250	500	2680	5	1	32564980	1307	8.28	1.54	12	0.54	485.00	2606.00	10570	20230607	-62.02	2280	20221229	76.10	10570	-62.02	20230607	2310	73.81	20230104	10570	-62.02	20230607	2280	76.10	20221229	1.47	N	024900	500	162 억	1811240	N	N	11	N	N
116	20231110	140339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4020	-170	5	-4.06	663247070	163924	142.10	4150	4150	4010	5440	2935	4190	4046.06	5.56	-12715	4310	4250	4210	4150	4110	4280	4180	163	1250	500	2680	5	1	32564980	1309	8.29	1.54	12	0.50	485.00	2606.00	10570	20230607	-61.97	2280	20221229	76.32	10570	-61.97	20230607	2310	74.03	20230104	10570	-61.97	20230607	2280	76.32	20221229	1.47	N	024900	500	162 억	1811240	N	N	11	N	N
117	20231110	130342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4025	-165	5	-3.94	594457415	146808	127.26	4150	4150	4010	5440	2935	4190	4049.22	5.56	-14038	4310	4250	4210	4150	4110	4280	4180	163	1250	500	2680	5	1	32564980	1311	8.30	1.54	12	0.45	485.00	2606.00	10570	20230607	-61.92	2280	20221229	76.54	10570	-61.92	20230607	2310	74.24	20230104	10570	-61.92	20230607	2280	76.54	20221229	1.47	N	024900	500	162 억	1811240	N	N	11	N	N
118	20231110	120340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4045	-145	5	-3.46	465448785	114756	99.48	4150	4150	4020	5440	2935	4190	4055.99	5.56	-13797	4310	4250	4210	4150	4110	4280	4180	163	1250	500	2680	5	1	32564980	1317	8.34	1.55	12	0.35	485.00	2606.00	10570	20230607	-61.73	2280	20221229	77.41	10570	-61.73	20230607	2310	75.11	20230104	10570	-61.73	20230607	2280	77.41	20221229	1.47	N	024900	500	162 억	1811240	N	N	11	N	N
119	20231110	110339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4050	-140	5	-3.34	431268975	106305	92.15	4150	4150	4020	5440	2935	4190	4056.90	5.56	-13234	4310	4250	4210	4150	4110	4280	4180	163	1250	500	2680	5	1	32564980	1319	8.35	1.55	12	0.33	485.00	2606.00	10570	20230607	-61.68	2280	20221229	77.63	10570	-61.68	20230607	2310	75.32	20230104	10570	-61.68	20230607	2280	77.63	20221229	1.47	N	024900	500	162 억	1811240	N	N	11	N	N
120	20231110	100340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4065	-125	5	-2.98	303070895	74546	64.62	4150	4150	4035	5440	2935	4190	4065.56	5.56	-18631	4310	4250	4210	4150	4110	4280	4180	163	1250	500	2680	5	1	32564980	1324	8.38	1.56	12	0.23	485.00	2606.00	10570	20230607	-61.54	2280	20221229	78.29	10570	-61.54	20230607	2310	75.97	20230104	10570	-61.54	20230607	2280	78.29	20221229	1.47	N	024900	500	162 억	1811240	N	N	11	N	N
121	20231110	090335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4110	-80	5	-1.91	50830665	12360	10.71	4150	4150	4085	5440	2935	4190	4112.51	5.56	-7906	4310	4250	4210	4150	4110	4280	4180	163	1250	500	2680	5	1	32564980	1338	8.47	1.58	12	0.04	485.00	2606.00	10570	20230607	-61.12	2280	20221229	80.26	10570	-61.12	20230607	2310	77.92	20230104	10570	-61.12	20230607	2280	80.26	20221229	1.47	N	024900	500	162 억	1811240	N	N	11	N	N
122	20231109	160331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4190	-20	5	-0.48	475708470	113249	86.03	4185	4270	4170	5470	2950	4210	4200.56	5.59	-11226	4393	4301	4253	4161	4113	4277	4137	163	1260	500	2690	5	1	32564980	1364	8.64	1.61	12	0.35	485.00	2606.00	10570	20230607	-60.36	2280	20221229	83.77	10570	-60.36	20230607	2310	81.39	20230104	10570	-60.36	20230607	2280	83.77	20221229	1.43	N	024900	500	162 억	1821683	N	N	11	N	N
123	20231109	150333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4190	-20	5	-0.48	452565895	107724	81.83	4185	4270	4170	5470	2950	4210	4201.16	5.59	-11289	4393	4301	4253	4161	4113	4277	4137	163	1260	500	2690	5	1	32564980	1364	8.64	1.61	12	0.33	485.00	2606.00	10570	20230607	-60.36	2280	20221229	83.77	10570	-60.36	20230607	2310	81.39	20230104	10570	-60.36	20230607	2280	83.77	20221229	1.43	N	024900	500	162 억	1821683	N	N	2	N	N
124	20231109	140331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4200	-10	5	-0.24	382375635	90983	69.12	4185	4270	4170	5470	2950	4210	4202.71	5.59	-11165	4393	4301	4253	4161	4113	4277	4137	163	1260	500	2690	5	1	32564980	1368	8.66	1.61	12	0.28	485.00	2606.00	10570	20230607	-60.26	2280	20221229	84.21	10570	-60.26	20230607	2310	81.82	20230104	10570	-60.26	20230607	2280	84.21	20221229	1.43	N	024900	500	162 억	1821683	N	N	2	N	N
125	20231109	130334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4210	0	3	0.00	321339445	76475	58.09	4185	4270	4170	5470	2950	4210	4201.89	5.59	-6217	4393	4301	4253	4161	4113	4277	4137	163	1260	500	2690	5	1	32564980	1371	8.68	1.62	12	0.23	485.00	2606.00	10570	20230607	-60.17	2280	20221229	84.65	10570	-60.17	20230607	2310	82.25	20230104	10570	-60.17	20230607	2280	84.65	20221229	1.43	N	024900	500	162 억	1821683	N	N	2	N	N
126	20231109	120334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4200	-10	5	-0.24	272078095	64723	49.17	4185	4270	4170	5470	2950	4210	4203.73	5.59	861	4393	4301	4253	4161	4113	4277	4137	163	1260	500	2690	5	1	32564980	1368	8.66	1.61	12	0.20	485.00	2606.00	10570	20230607	-60.26	2280	20221229	84.21	10570	-60.26	20230607	2310	81.82	20230104	10570	-60.26	20230607	2280	84.21	20221229	1.43	N	024900	500	162 억	1821683	N	N	2	N	N
127	20231109	110334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4210	0	3	0.00	232378315	55300	42.01	4185	4270	4170	5470	2950	4210	4202.14	5.59	4673	4393	4301	4253	4161	4113	4277	4137	163	1260	500	2690	5	1	32564980	1371	8.68	1.62	12	0.17	485.00	2606.00	10570	20230607	-60.17	2280	20221229	84.65	10570	-60.17	20230607	2310	82.25	20230104	10570	-60.17	20230607	2280	84.65	20221229	1.43	N	024900	500	162 억	1821683	N	N	2	N	N
128	20231109	100330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4210	0	3	0.00	175752120	41843	31.79	4185	4270	4170	5470	2950	4210	4200.27	5.59	4672	4393	4301	4253	4161	4113	4277	4137	163	1260	500	2690	5	1	32564980	1371	8.68	1.62	12	0.13	485.00	2606.00	10570	20230607	-60.17	2280	20221229	84.65	10570	-60.17	20230607	2310	82.25	20230104	10570	-60.17	20230607	2280	84.65	20221229	1.43	N	024900	500	162 억	1821683	N	N	2	N	N
129	20231109	090332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4235	25	2	0.59	14251020	3388	2.57	4185	4270	4185	5470	2950	4210	4206.32	5.59	1622	4393	4301	4253	4161	4113	4277	4137	163	1260	500	2690	5	1	32564980	1379	8.73	1.63	12	0.01	485.00	2606.00	10570	20230607	-59.93	2280	20221229	85.75	10570	-59.93	20230607	2310	83.33	20230104	10570	-59.93	20230607	2280	85.75	20221229	1.43	N	024900	500	162 억	1821683	N	N	2	N	N
130	20231108	160330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4210	-70	5	-1.64	549951010	129099	61.20	4280	4345	4205	5560	3000	4280	4260.03	5.67	-27334	4623	4451	4343	4171	4063	4397	4117	163	1280	500	2730	5	1	32564980	1371	8.68	1.62	12	0.40	485.00	2606.00	10570	20230607	-60.17	2280	20221229	84.65	10570	-60.17	20230607	2310	82.25	20230104	10570	-60.17	20230607	2280	84.65	20221229	1.37	N	024900	500	162 억	1845201	N	N	2	N	N
131	20231108	150332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4210	-70	5	-1.64	514395155	120654	57.20	4280	4345	4210	5560	3000	4280	4263.39	5.67	-25693	4623	4451	4343	4171	4063	4397	4117	163	1280	500	2730	5	1	32564980	1371	8.68	1.62	12	0.37	485.00	2606.00	10570	20230607	-60.17	2280	20221229	84.65	10570	-60.17	20230607	2310	82.25	20230104	10570	-60.17	20230607	2280	84.65	20221229	1.37	N	024900	500	162 억	1845201	N	N	0	N	N
132	20231108	140331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4235	-45	5	-1.05	392078090	91695	43.47	4280	4345	4235	5560	3000	4280	4275.89	5.67	-19348	4623	4451	4343	4171	4063	4397	4117	163	1280	500	2730	5	1	32564980	1379	8.73	1.63	12	0.28	485.00	2606.00	10570	20230607	-59.93	2280	20221229	85.75	10570	-59.93	20230607	2310	83.33	20230104	10570	-59.93	20230607	2280	85.75	20221229	1.37	N	024900	500	162 억	1845201	N	N	0	N	N
133	20231108	130332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4245	-35	5	-0.82	336314315	78551	37.24	4280	4345	4235	5560	3000	4280	4281.48	5.67	-18125	4623	4451	4343	4171	4063	4397	4117	163	1280	500	2730	5	1	32564980	1382	8.75	1.63	12	0.24	485.00	2606.00	10570	20230607	-59.84	2280	20221229	86.18	10570	-59.84	20230607	2310	83.77	20230104	10570	-59.84	20230607	2280	86.18	20221229	1.37	N	024900	500	162 억	1845201	N	N	0	N	N
134	20231108	120332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4250	-30	5	-0.70	290172665	67680	32.08	4280	4345	4240	5560	3000	4280	4287.42	5.67	-14256	4623	4451	4343	4171	4063	4397	4117	163	1280	500	2730	5	1	32564980	1384	8.76	1.63	12	0.21	485.00	2606.00	10570	20230607	-59.79	2280	20221229	86.40	10570	-59.79	20230607	2310	83.98	20230104	10570	-59.79	20230607	2280	86.40	20221229	1.37	N	024900	500	162 억	1845201	N	N	0	N	N
135	20231108	110330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4260	-20	5	-0.47	236825120	55147	26.14	4280	4345	4255	5560	3000	4280	4294.43	5.67	-10519	4623	4451	4343	4171	4063	4397	4117	163	1280	500	2730	5	1	32564980	1387	8.78	1.63	12	0.17	485.00	2606.00	10570	20230607	-59.70	2280	20221229	86.84	10570	-59.70	20230607	2310	84.42	20230104	10570	-59.70	20230607	2280	86.84	20221229	1.37	N	024900	500	162 억	1845201	N	N	0	N	N
136	20231108	100330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4265	-15	5	-0.35	182711995	42469	20.13	4280	4345	4265	5560	3000	4280	4302.24	5.67	-7367	4623	4451	4343	4171	4063	4397	4117	163	1280	500	2730	5	1	32564980	1389	8.79	1.64	12	0.13	485.00	2606.00	10570	20230607	-59.65	2280	20221229	87.06	10570	-59.65	20230607	2310	84.63	20230104	10570	-59.65	20230607	2280	87.06	20221229	1.37	N	024900	500	162 억	1845201	N	N	0	N	N
137	20231108	090330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4335	55	2	1.29	22773840	5302	2.51	4280	4335	4270	5560	3000	4280	4295.33	5.67	319	4623	4451	4343	4171	4063	4397	4117	163	1280	500	2730	5	1	32564980	1412	8.94	1.66	12	0.02	485.00	2606.00	10570	20230607	-58.99	2280	20221229	90.13	10570	-58.99	20230607	2310	87.66	20230104	10570	-58.99	20230607	2280	90.13	20221229	1.37	N	024900	500	162 억	1845201	N	N	0	N	N
138	20231107	160331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4280	-210	5	-4.68	908826425	209131	71.37	4510	4515	4235	5830	3145	4490	4346.08	5.84	-48004	4643	4566	4473	4396	4303	4605	4435	163	1340	500	2870	5	1	32564980	1394	8.82	1.64	12	0.64	485.00	2606.00	10570	20230607	-59.51	2280	20221229	87.72	10570	-59.51	20230607	2310	85.28	20230104	10570	-59.51	20230607	2280	87.72	20221229	1.35	N	024900	500	162 억	1902003	N	N	2	N	N
139	20231107	150332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4285	-205	5	-4.57	866149895	199170	67.97	4510	4515	4235	5830	3145	4490	4348.80	5.84	-48887	4643	4566	4473	4396	4303	4605	4435	163	1340	500	2870	5	1	32564980	1395	8.84	1.64	12	0.61	485.00	2606.00	10570	20230607	-59.46	2280	20221229	87.94	10570	-59.46	20230607	2310	85.50	20230104	10570	-59.46	20230607	2280	87.94	20221229	1.35	N	024900	500	162 억	1902003	N	N	2	N	N
140	20231107	140333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4280	-210	5	-4.68	817566005	187830	64.10	4510	4515	4235	5830	3145	4490	4352.69	5.84	-46852	4643	4566	4473	4396	4303	4605	4435	163	1340	500	2870	5	1	32564980	1394	8.82	1.64	12	0.58	485.00	2606.00	10570	20230607	-59.51	2280	20221229	87.72	10570	-59.51	20230607	2310	85.28	20230104	10570	-59.51	20230607	2280	87.72	20221229	1.35	N	024900	500	162 억	1902003	N	N	2	N	N
141	20231107	130332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4270	-220	5	-4.90	791646710	181755	62.03	4510	4515	4235	5830	3145	4490	4355.57	5.84	-45701	4643	4566	4473	4396	4303	4605	4435	163	1340	500	2870	5	1	32564980	1391	8.80	1.64	12	0.56	485.00	2606.00	10570	20230607	-59.60	2280	20221229	87.28	10570	-59.60	20230607	2310	84.85	20230104	10570	-59.60	20230607	2280	87.28	20221229	1.35	N	024900	500	162 억	1902003	N	N	2	N	N
142	20231107	120328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4265	-225	5	-5.01	719605520	164852	56.26	4510	4515	4255	5830	3145	4490	4365.16	5.84	-43758	4643	4566	4473	4396	4303	4605	4435	163	1340	500	2870	5	1	32564980	1389	8.79	1.64	12	0.51	485.00	2606.00	10570	20230607	-59.65	2280	20221229	87.06	10570	-59.65	20230607	2310	84.63	20230104	10570	-59.65	20230607	2280	87.06	20221229	1.35	N	024900	500	162 억	1902003	N	N	2	N	N
143	20231107	110330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4350	-140	5	-3.12	475808630	108267	36.95	4510	4515	4330	5830	3145	4490	4394.77	5.84	-9820	4643	4566	4473	4396	4303	4605	4435	163	1340	500	2870	5	1	32564980	1417	8.97	1.67	12	0.33	485.00	2606.00	10570	20230607	-58.85	2280	20221229	90.79	10570	-58.85	20230607	2310	88.31	20230104	10570	-58.85	20230607	2280	90.79	20221229	1.35	N	024900	500	162 억	1902003	N	N	2	N	N
144	20231107	100334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4375	-115	5	-2.56	346658205	78671	26.85	4510	4515	4330	5830	3145	4490	4406.43	5.84	-7524	4643	4566	4473	4396	4303	4605	4435	163	1340	500	2870	5	1	32564980	1425	9.02	1.68	12	0.24	485.00	2606.00	10570	20230607	-58.61	2280	20221229	91.89	10570	-58.61	20230607	2310	89.39	20230104	10570	-58.61	20230607	2280	91.89	20221229	1.35	N	024900	500	162 억	1902003	N	N	2	N	N
145	20231107	090326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4375	-115	5	-2.56	77094105	17380	5.93	4510	4515	4330	5830	3145	4490	4435.79	5.84	-6084	4643	4566	4473	4396	4303	4605	4435	163	1340	500	2870	5	1	32564980	1425	9.02	1.68	12	0.05	485.00	2606.00	10570	20230607	-58.61	2280	20221229	91.89	10570	-58.61	20230607	2310	89.39	20230104	10570	-58.61	20230607	2280	91.89	20221229	1.35	N	024900	500	162 억	1902003	N	N	2	N	N
146	20231106	160323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4490	140	2	3.22	1306177015	291630	149.13	4380	4550	4380	5650	3045	4350	4478.86	5.79	7581	4466	4407	4301	4242	4136	4437	4272	163	1300	500	2780	5	1	32564980	1462	9.26	1.72	12	0.90	485.00	2606.00	10570	20230607	-57.52	2280	20221229	96.93	10570	-57.52	20230607	2310	94.37	20230104	10570	-57.52	20230607	2280	96.93	20221229	1.36	N	024900	500	162 억	1885410	N	N	2	N	N
147	20231106	150325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4470	120	2	2.76	1254396635	280078	143.22	4380	4550	4380	5650	3045	4350	4478.74	5.79	8145	4466	4407	4301	4242	4136	4437	4272	163	1300	500	2780	5	1	32564980	1456	9.22	1.72	12	0.86	485.00	2606.00	10570	20230607	-57.71	2280	20221229	96.05	10570	-57.71	20230607	2310	93.51	20230104	10570	-57.71	20230607	2280	96.05	20221229	1.36	N	024900	500	162 억	1885410	N	N	0	N	N
148	20231106	140323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4495	145	2	3.33	1046292885	233508	119.41	4380	4550	4380	5650	3045	4350	4480.76	5.79	7085	4466	4407	4301	4242	4136	4437	4272	163	1300	500	2780	5	1	32564980	1464	9.27	1.72	12	0.72	485.00	2606.00	10570	20230607	-57.47	2280	20221229	97.15	10570	-57.47	20230607	2310	94.59	20230104	10570	-57.47	20230607	2280	97.15	20221229	1.36	N	024900	500	162 억	1885410	N	N	0	N	N
149	20231106	130327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4490	140	2	3.22	926929155	206891	105.79	4380	4550	4380	5650	3045	4350	4480.28	5.79	13346	4466	4407	4301	4242	4136	4437	4272	163	1300	500	2780	5	1	32564980	1462	9.26	1.72	12	0.64	485.00	2606.00	10570	20230607	-57.52	2280	20221229	96.93	10570	-57.52	20230607	2310	94.37	20230104	10570	-57.52	20230607	2280	96.93	20221229	1.36	N	024900	500	162 억	1885410	N	N	0	N	N
150	20231106	120326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4505	155	2	3.56	788843755	176034	90.02	4380	4550	4380	5650	3045	4350	4481.20	5.79	21254	4466	4407	4301	4242	4136	4437	4272	163	1300	500	2780	5	1	32564980	1467	9.29	1.73	12	0.54	485.00	2606.00	10570	20230607	-57.38	2280	20221229	97.59	10570	-57.38	20230607	2310	95.02	20230104	10570	-57.38	20230607	2280	97.59	20221229	1.36	N	024900	500	162 억	1885410	N	N	0	N	N
151	20231106	110326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4520	170	2	3.91	589783165	131873	67.43	4380	4550	4380	5650	3045	4350	4472.36	5.79	10412	4466	4407	4301	4242	4136	4437	4272	163	1300	500	2780	5	1	32564980	1472	9.32	1.73	12	0.40	485.00	2606.00	10570	20230607	-57.24	2280	20221229	98.25	10570	-57.24	20230607	2310	95.67	20230104	10570	-57.24	20230607	2280	98.25	20221229	1.36	N	024900	500	162 억	1885410	N	N	0	N	N
152	20231106	100309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4490	140	2	3.22	372046220	83651	42.78	4380	4510	4380	5650	3045	4350	4447.60	5.79	16397	4466	4407	4301	4242	4136	4437	4272	163	1300	500	2780	5	1	32564980	1462	9.26	1.72	12	0.26	485.00	2606.00	10570	20230607	-57.52	2280	20221229	96.93	10570	-57.52	20230607	2310	94.37	20230104	10570	-57.52	20230607	2280	96.93	20221229	1.36	N	024900	500	162 억	1885410	N	N	0	N	N
153	20231106	090327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4440	90	2	2.07	41276915	9354	4.78	4380	4495	4380	5650	3045	4350	4412.76	5.79	2562	4466	4407	4301	4242	4136	4437	4272	163	1300	500	2780	5	1	32564980	1446	9.15	1.70	12	0.03	485.00	2606.00	10570	20230607	-57.99	2280	20221229	94.74	10570	-57.99	20230607	2310	92.21	20230104	10570	-57.99	20230607	2280	94.74	20221229	1.36	N	024900	500	162 억	1885410	N	N	0	N	N
154	20231103	160320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4350	110	2	2.59	833409280	194145	108.48	4255	4360	4195	5510	2970	4240	4292.71	5.71	27965	4330	4285	4235	4190	4140	4307	4212	163	1270	500	2710	5	1	32564980	1417	8.97	1.67	12	0.60	485.00	2606.00	10570	20230607	-58.85	2280	20221229	90.79	10570	-58.85	20230607	2310	88.31	20230104	10570	-58.85	20230607	2280	90.79	20221229	1.37	N	024900	500	162 억	1858246	N	N	0	N	N
155	20231103	150322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4325	85	2	2.00	779994125	181848	101.60	4255	4360	4195	5510	2970	4240	4289.26	5.71	27600	4330	4285	4235	4190	4140	4307	4212	163	1270	500	2710	5	1	32564980	1408	8.92	1.66	12	0.56	485.00	2606.00	10570	20230607	-59.08	2280	20221229	89.69	10570	-59.08	20230607	2310	87.23	20230104	10570	-59.08	20230607	2280	89.69	20221229	1.37	N	024900	500	162 억	1858246	N	N	0	N	N
156	20231103	140322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4335	95	2	2.24	714558595	166750	93.17	4255	4360	4195	5510	2970	4240	4285.21	5.71	30317	4330	4285	4235	4190	4140	4307	4212	163	1270	500	2710	5	1	32564980	1412	8.94	1.66	12	0.51	485.00	2606.00	10570	20230607	-58.99	2280	20221229	90.13	10570	-58.99	20230607	2310	87.66	20230104	10570	-58.99	20230607	2280	90.13	20221229	1.37	N	024900	500	162 억	1858246	N	N	0	N	N
157	20231103	130321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4330	90	2	2.12	671295635	156738	87.57	4255	4360	4195	5510	2970	4240	4282.92	5.71	28756	4330	4285	4235	4190	4140	4307	4212	163	1270	500	2710	5	1	32564980	1410	8.93	1.66	12	0.48	485.00	2606.00	10570	20230607	-59.04	2280	20221229	89.91	10570	-59.04	20230607	2310	87.45	20230104	10570	-59.04	20230607	2280	89.91	20221229	1.37	N	024900	500	162 억	1858246	N	N	0	N	N
158	20231103	120320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4345	105	2	2.48	584321905	136694	76.38	4255	4360	4195	5510	2970	4240	4274.67	5.71	21441	4330	4285	4235	4190	4140	4307	4212	163	1270	500	2710	5	1	32564980	1415	8.96	1.67	12	0.42	485.00	2606.00	10570	20230607	-58.89	2280	20221229	90.57	10570	-58.89	20230607	2310	88.10	20230104	10570	-58.89	20230607	2280	90.57	20221229	1.37	N	024900	500	162 억	1858246	N	N	0	N	N
159	20231103	110323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4315	75	2	1.77	416989260	98083	54.80	4255	4325	4195	5510	2970	4240	4251.39	5.71	4852	4330	4285	4235	4190	4140	4307	4212	163	1270	500	2710	5	1	32564980	1405	8.90	1.66	12	0.30	485.00	2606.00	10570	20230607	-59.18	2280	20221229	89.25	10570	-59.18	20230607	2310	86.80	20230104	10570	-59.18	20230607	2280	89.25	20221229	1.37	N	024900	500	162 억	1858246	N	N	0	N	N
160	20231103	100319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4215	-25	5	-0.59	277128915	65410	36.55	4255	4310	4195	5510	2970	4240	4236.80	5.71	-1952	4330	4285	4235	4190	4140	4307	4212	163	1270	500	2710	5	1	32564980	1373	8.69	1.62	12	0.20	485.00	2606.00	10570	20230607	-60.12	2280	20221229	84.87	10570	-60.12	20230607	2310	82.47	20230104	10570	-60.12	20230607	2280	84.87	20221229	1.37	N	024900	500	162 억	1858246	N	N	0	N	N
161	20231103	090319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4260	20	2	0.47	59006700	13826	7.73	4255	4310	4255	5510	2970	4240	4267.81	5.71	7643	4330	4285	4235	4190	4140	4307	4212	163	1270	500	2710	5	1	32564980	1387	8.78	1.63	12	0.04	485.00	2606.00	10570	20230607	-59.70	2280	20221229	86.84	10570	-59.70	20230607	2310	84.42	20230104	10570	-59.70	20230607	2280	86.84	20221229	1.37	N	024900	500	162 억	1858246	N	N	0	N	N
162	20231102	160318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4240	90	2	2.17	746271110	175836	130.28	4190	4280	4185	5390	2905	4150	4244.13	5.63	24034	4416	4282	4201	4067	3986	4242	4027	163	1240	500	2650	5	1	32564980	1381	8.74	1.63	12	0.54	485.00	2606.00	10570	20230607	-59.89	2280	20221229	85.96	10570	-59.89	20230607	2310	83.55	20230104	10570	-59.89	20230607	2280	85.96	20221229	1.42	N	024900	500	162 억	1832470	N	N	0	N	N
163	20231102	150322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4245	95	2	2.29	707420875	166673	123.49	4190	4280	4185	5390	2905	4150	4244.36	5.63	25084	4416	4282	4201	4067	3986	4242	4027	163	1240	500	2650	5	1	32564980	1382	8.75	1.63	12	0.51	485.00	2606.00	10570	20230607	-59.84	2280	20221229	86.18	10570	-59.84	20230607	2310	83.77	20230104	10570	-59.84	20230607	2280	86.18	20221229	1.42	N	024900	500	162 억	1832470	N	N	0	N	N
164	20231102	140318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4220	70	2	1.69	593649995	139697	103.50	4190	4280	4185	5390	2905	4150	4249.55	5.63	22318	4416	4282	4201	4067	3986	4242	4027	163	1240	500	2650	5	1	32564980	1374	8.70	1.62	12	0.43	485.00	2606.00	10570	20230607	-60.08	2280	20221229	85.09	10570	-60.08	20230607	2310	82.68	20230104	10570	-60.08	20230607	2280	85.09	20221229	1.42	N	024900	500	162 억	1832470	N	N	0	N	N
165	20231102	130319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4250	100	2	2.41	527909625	124176	92.00	4190	4280	4185	5390	2905	4150	4251.30	5.63	26067	4416	4282	4201	4067	3986	4242	4027	163	1240	500	2650	5	1	32564980	1384	8.76	1.63	12	0.38	485.00	2606.00	10570	20230607	-59.79	2280	20221229	86.40	10570	-59.79	20230607	2310	83.98	20230104	10570	-59.79	20230607	2280	86.40	20221229	1.42	N	024900	500	162 억	1832470	N	N	0	N	N
166	20231102	120317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4245	95	2	2.29	473549495	111378	82.52	4190	4280	4185	5390	2905	4150	4251.73	5.63	26510	4416	4282	4201	4067	3986	4242	4027	163	1240	500	2650	5	1	32564980	1382	8.75	1.63	12	0.34	485.00	2606.00	10570	20230607	-59.84	2280	20221229	86.18	10570	-59.84	20230607	2310	83.77	20230104	10570	-59.84	20230607	2280	86.18	20221229	1.42	N	024900	500	162 억	1832470	N	N	0	N	N
167	20231102	110317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4260	110	2	2.65	398972255	93828	69.52	4190	4280	4185	5390	2905	4150	4252.17	5.63	22673	4416	4282	4201	4067	3986	4242	4027	163	1240	500	2650	5	1	32564980	1387	8.78	1.63	12	0.29	485.00	2606.00	10570	20230607	-59.70	2280	20221229	86.84	10570	-59.70	20230607	2310	84.42	20230104	10570	-59.70	20230607	2280	86.84	20221229	1.42	N	024900	500	162 억	1832470	N	N	0	N	N
168	20231102	100318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4265	115	2	2.77	277572305	65338	48.41	4190	4280	4185	5390	2905	4150	4248.25	5.63	23271	4416	4282	4201	4067	3986	4242	4027	163	1240	500	2650	5	1	32564980	1389	8.79	1.64	12	0.20	485.00	2606.00	10570	20230607	-59.65	2280	20221229	87.06	10570	-59.65	20230607	2310	84.63	20230104	10570	-59.65	20230607	2280	87.06	20221229	1.42	N	024900	500	162 억	1832470	N	N	0	N	N
169	20231102	090322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4245	95	2	2.29	23485205	5573	4.13	4190	4250	4185	5390	2905	4150	4214.10	5.63	2665	4416	4282	4201	4067	3986	4242	4027	163	1240	500	2650	5	1	32564980	1382	8.75	1.63	12	0.02	485.00	2606.00	10570	20230607	-59.84	2280	20221229	86.18	10570	-59.84	20230607	2310	83.77	20230104	10570	-59.84	20230607	2280	86.18	20221229	1.42	N	024900	500	162 억	1832470	N	N	0	N	N
170	20231101	160318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4150	-35	5	-0.84	560861810	133462	40.41	4210	4335	4120	5440	2930	4185	4202.43	5.54	26744	4581	4382	4251	4052	3921	4317	3987	163	1255	500	2670	5	1	32564980	1351	8.56	1.59	12	0.41	485.00	2606.00	10570	20230607	-60.74	2280	20221229	82.02	10570	-60.74	20230607	2310	79.65	20230104	10570	-60.74	20230607	2280	82.02	20221229	1.37	N	024900	500	162 억	1802688	N	N	0	N	N
171	20231101	150317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4120	-65	5	-1.55	516422175	122728	37.16	4210	4335	4120	5440	2930	4185	4207.86	5.54	25249	4581	4382	4251	4052	3921	4317	3987	163	1255	500	2670	5	1	32564980	1342	8.49	1.58	12	0.38	485.00	2606.00	10570	20230607	-61.02	2280	20221229	80.70	10570	-61.02	20230607	2310	78.35	20230104	10570	-61.02	20230607	2280	80.70	20221229	1.37	N	024900	500	162 억	1802688	N	N	0	N	N
172	20231101	140314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4150	-35	5	-0.84	413177890	97755	29.59	4210	4335	4130	5440	2930	4185	4226.67	5.54	26183	4581	4382	4251	4052	3921	4317	3987	163	1255	500	2670	5	1	32564980	1351	8.56	1.59	12	0.30	485.00	2606.00	10570	20230607	-60.74	2280	20221229	82.02	10570	-60.74	20230607	2310	79.65	20230104	10570	-60.74	20230607	2280	82.02	20221229	1.37	N	024900	500	162 억	1802688	N	N	0	N	N
173	20231101	130317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4160	-25	5	-0.60	352269050	83057	25.15	4210	4335	4160	5440	2930	4185	4241.30	5.54	26157	4581	4382	4251	4052	3921	4317	3987	163	1255	500	2670	5	1	32564980	1355	8.58	1.60	12	0.26	485.00	2606.00	10570	20230607	-60.64	2280	20221229	82.46	10570	-60.64	20230607	2310	80.09	20230104	10570	-60.64	20230607	2280	82.46	20221229	1.37	N	024900	500	162 억	1802688	N	N	0	N	N
174	20231101	120322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4195	10	2	0.24	307345100	72306	21.89	4210	4335	4160	5440	2930	4185	4250.63	5.54	29356	4581	4382	4251	4052	3921	4317	3987	163	1255	500	2670	5	1	32564980	1366	8.65	1.61	12	0.22	485.00	2606.00	10570	20230607	-60.31	2280	20221229	83.99	10570	-60.31	20230607	2310	81.60	20230104	10570	-60.31	20230607	2280	83.99	20221229	1.37	N	024900	500	162 억	1802688	N	N	0	N	N
175	20231101	110323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4200	15	2	0.36	267956095	62901	19.04	4210	4335	4190	5440	2930	4185	4259.98	5.54	30820	4581	4382	4251	4052	3921	4317	3987	163	1255	500	2670	5	1	32564980	1368	8.66	1.61	12	0.19	485.00	2606.00	10570	20230607	-60.26	2280	20221229	84.21	10570	-60.26	20230607	2310	81.82	20230104	10570	-60.26	20230607	2280	84.21	20221229	1.37	N	024900	500	162 억	1802688	N	N	0	N	N
176	20231101	100321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4255	70	2	1.67	202226920	47336	14.33	4210	4335	4195	5440	2930	4185	4272.18	5.54	32741	4581	4382	4251	4052	3921	4317	3987	163	1255	500	2670	5	1	32564980	1386	8.77	1.63	12	0.15	485.00	2606.00	10570	20230607	-59.74	2280	20221229	86.62	10570	-59.74	20230607	2310	84.20	20230104	10570	-59.74	20230607	2280	86.62	20221229	1.37	N	024900	500	162 억	1802688	N	N	0	N	N
177	20231101	090322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4240	55	2	1.31	20216990	4789	1.45	4210	4250	4195	5440	2930	4185	4221.62	5.54	1568	4581	4382	4251	4052	3921	4317	3987	163	1255	500	2670	5	1	32564980	1381	8.74	1.63	12	0.01	485.00	2606.00	10570	20230607	-59.89	2280	20221229	85.96	10570	-59.89	20230607	2310	83.55	20230104	10570	-59.89	20230607	2280	85.96	20221229	1.37	N	024900	500	162 억	1802688	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History