KissMeData/013870/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160310	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4030	-45	5	-1.10	40661055	10003	121.47	4150	4150	4005	5290	2855	4075	4065.26	55.01	-1856	4188	4131	4093	4036	3998	4112	4017	95	1215	500	2930	5	1	19072280	769	6.49	0.30	12	0.05	621.00	13567.00	6090	20221117	-33.83	4005	20231031	0.62	5800	-30.52	20230424	4005	0.62	20231031	6090	-33.83	20221117	4005	0.62	20231031	1.02	N	013870	500	95 억	10492495	N	N	N	N
3	20231031	150314	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4040	-35	5	-0.86	37900990	9317	113.14	4150	4150	4005	5290	2855	4075	4067.94	55.01	-1757	4188	4131	4093	4036	3998	4112	4017	95	1215	500	2930	5	1	19072280	771	6.51	0.30	12	0.05	621.00	13567.00	6090	20221117	-33.66	4005	20231031	0.87	5800	-30.34	20230424	4005	0.87	20231031	6090	-33.66	20221117	4005	0.87	20231031	1.02	N	013870	500	95 억	10492495	N	N	N	N
4	20231031	140317	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4050	-25	5	-0.61	31792290	7795	94.66	4150	4150	4005	5290	2855	4075	4078.55	55.01	-1613	4188	4131	4093	4036	3998	4112	4017	95	1215	500	2930	5	1	19072280	772	6.52	0.30	12	0.04	621.00	13567.00	6090	20221117	-33.50	4005	20231031	1.12	5800	-30.17	20230424	4005	1.12	20231031	6090	-33.50	20221117	4005	1.12	20231031	1.02	N	013870	500	95 억	10492495	N	N	N	N
5	20231031	130313	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4080	5	2	0.12	25074920	6131	74.45	4150	4150	4050	5290	2855	4075	4089.86	55.01	-1168	4188	4131	4093	4036	3998	4112	4017	95	1215	500	2930	5	1	19072280	778	6.57	0.30	12	0.03	621.00	13567.00	6090	20221117	-33.00	4050	20231031	0.74	5800	-29.66	20230424	4050	0.74	20231031	6090	-33.00	20221117	4050	0.74	20231031	1.02	N	013870	500	95 억	10492495	N	N	N	N
6	20231031	120309	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4060	-15	5	-0.37	17019745	4145	50.33	4150	4150	4055	5290	2855	4075	4106.09	55.01	-757	4188	4131	4093	4036	3998	4112	4017	95	1215	500	2930	5	1	19072280	774	6.54	0.30	12	0.02	621.00	13567.00	6090	20221117	-33.33	4055	20231031	0.12	5800	-30.00	20230424	4055	0.12	20231031	6090	-33.33	20221117	4055	0.12	20231031	1.02	N	013870	500	95 억	10492495	N	N	N	N
7	20231031	110319	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4070	-5	5	-0.12	15538530	3780	45.90	4150	4150	4060	5290	2855	4075	4110.72	55.01	-569	4188	4131	4093	4036	3998	4112	4017	95	1215	500	2930	5	1	19072280	776	6.55	0.30	12	0.02	621.00	13567.00	6090	20221117	-33.17	4055	20231030	0.37	5800	-29.83	20230424	4055	0.37	20231030	6090	-33.17	20221117	4055	0.37	20231030	1.02	N	013870	500	95 억	10492495	N	N	N	N
8	20231031	100316	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4090	15	2	0.37	12554855	3047	37.00	4150	4150	4080	5290	2855	4075	4120.40	55.01	-586	4188	4131	4093	4036	3998	4112	4017	95	1215	500	2930	5	1	19072280	780	6.59	0.30	12	0.02	621.00	13567.00	6090	20221117	-32.84	4055	20231030	0.86	5800	-29.48	20230424	4055	0.86	20231030	6090	-32.84	20221117	4055	0.86	20231030	1.02	N	013870	500	95 억	10492495	N	N	N	N
9	20231031	090313	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4150	75	2	1.84	1846750	445	5.40	4150	4150	4150	5290	2855	4075	4150.00	55.01	0	4188	4131	4093	4036	3998	4112	4017	95	1215	500	2930	5	1	19072280	791	6.68	0.31	12	0.00	621.00	13567.00	6090	20221117	-31.86	4055	20231030	2.34	5800	-28.45	20230424	4055	2.34	20231030	6090	-31.86	20221117	4055	2.34	20231030	1.02	N	013870	500	95 억	10492495	N	N	N	N
10	20231030	160310	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4075	-5	5	-0.12	28306730	6906	113.44	4080	4150	4055	5300	2860	4080	4098.86	55.01	1330	4146	4112	4096	4062	4046	4105	4055	95	1220	500	2930	5	1	19072280	777	6.56	0.30	12	0.04	621.00	13567.00	6090	20221117	-33.09	4055	20231030	0.49	5800	-29.74	20230424	4055	0.49	20231030	6090	-33.09	20221117	4055	0.49	20231030	1.03	N	013870	500	95 억	10491736	N	N	N	N
11	20231030	150305	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4095	15	2	0.37	23475385	5722	93.99	4080	4150	4055	5300	2860	4080	4102.65	55.01	825	4146	4112	4096	4062	4046	4105	4055	95	1220	500	2930	5	1	19072280	781	6.59	0.30	12	0.03	621.00	13567.00	6090	20221117	-32.76	4055	20231030	0.99	5800	-29.40	20230424	4055	0.99	20231030	6090	-32.76	20221117	4055	0.99	20231030	1.03	N	013870	500	95 억	10491736	N	N	N	N
12	20231030	140306	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4125	45	2	1.10	20224530	4931	81.00	4080	4150	4055	5300	2860	4080	4101.51	55.01	430	4146	4112	4096	4062	4046	4105	4055	95	1220	500	2930	5	1	19072280	787	6.64	0.30	12	0.03	621.00	13567.00	6090	20221117	-32.27	4055	20231030	1.73	5800	-28.88	20230424	4055	1.73	20231030	6090	-32.27	20221117	4055	1.73	20231030	1.03	N	013870	500	95 억	10491736	N	N	N	N
13	20231030	130305	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4145	65	2	1.59	17591685	4294	70.53	4080	4150	4055	5300	2860	4080	4096.81	55.01	266	4146	4112	4096	4062	4046	4105	4055	95	1220	500	2930	5	1	19072280	791	6.67	0.31	12	0.02	621.00	13567.00	6090	20221117	-31.94	4055	20231030	2.22	5800	-28.53	20230424	4055	2.22	20231030	6090	-31.94	20221117	4055	2.22	20231030	1.03	N	013870	500	95 억	10491736	N	N	N	N
14	20231030	120302	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4145	65	2	1.59	16671365	4072	66.89	4080	4145	4055	5300	2860	4080	4094.15	55.01	426	4146	4112	4096	4062	4046	4105	4055	95	1220	500	2930	5	1	19072280	791	6.67	0.31	12	0.02	621.00	13567.00	6090	20221117	-31.94	4055	20231030	2.22	5800	-28.53	20230424	4055	2.22	20231030	6090	-31.94	20221117	4055	2.22	20231030	1.03	N	013870	500	95 억	10491736	N	N	N	N
15	20231030	110302	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4095	15	2	0.37	9189530	2253	37.01	4080	4110	4055	5300	2860	4080	4078.80	55.01	393	4146	4112	4096	4062	4046	4105	4055	95	1220	500	2930	5	1	19072280	781	6.59	0.30	12	0.01	621.00	13567.00	6090	20221117	-32.76	4055	20231030	0.99	5800	-29.40	20230424	4055	0.99	20231030	6090	-32.76	20221117	4055	0.99	20231030	1.03	N	013870	500	95 억	10491736	N	N	N	N
16	20231030	100303	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4080	0	3	0.00	7955920	1952	32.06	4080	4110	4055	5300	2860	4080	4075.78	55.01	393	4146	4112	4096	4062	4046	4105	4055	95	1220	500	2930	5	1	19072280	778	6.57	0.30	12	0.01	621.00	13567.00	6090	20221117	-33.00	4055	20231030	0.62	5800	-29.66	20230424	4055	0.62	20231030	6090	-33.00	20221117	4055	0.62	20231030	1.03	N	013870	500	95 억	10491736	N	N	N	N
17	20231030	090300	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4080	0	3	0.00	620160	152	2.50	4080	4080	4080	5300	2860	4080	4080.00	55.01	0	4146	4112	4096	4062	4046	4105	4055	95	1220	500	2930	5	1	19072280	778	6.57	0.30	12	0.00	621.00	13567.00	6090	20221117	-33.00	4080	20231030	0.00	5800	-29.66	20230424	4080	0.00	20231030	6090	-33.00	20221117	4080	0.00	20231030	1.03	N	013870	500	95 억	10491736	N	N	N	N
18	20231027	160246	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4080	-15	5	-0.37	24390395	5955	38.28	4095	4130	4080	5320	2870	4095	4095.78	55.01	622	4191	4142	4111	4062	4031	4127	4047	95	1225	500	2940	5	1	19072280	778	6.57	0.30	12	0.03	621.00	13567.00	6090	20221117	-33.00	4080	20231027	0.00	5800	-29.66	20230424	4080	0.00	20231027	6090	-33.00	20221117	4080	0.00	20231027	1.04	N	013870	500	95 억	10491311	N	N	N	N
19	20231027	150303	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4090	-5	5	-0.12	16283805	3970	25.52	4095	4130	4080	5320	2870	4095	4101.71	55.01	1044	4191	4142	4111	4062	4031	4127	4047	95	1225	500	2940	5	1	19072280	780	6.59	0.30	12	0.02	621.00	13567.00	6090	20221117	-32.84	4080	20231027	0.25	5800	-29.48	20230424	4080	0.25	20231027	6090	-32.84	20221117	4080	0.25	20231027	1.04	N	013870	500	95 억	10491311	N	N	N	N
20	20231027	140302	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4085	-10	5	-0.24	14360485	3500	22.50	4095	4130	4080	5320	2870	4095	4103.00	55.01	1044	4191	4142	4111	4062	4031	4127	4047	95	1225	500	2940	5	1	19072280	779	6.58	0.30	12	0.02	621.00	13567.00	6090	20221117	-32.92	4080	20231027	0.12	5800	-29.57	20230424	4080	0.12	20231027	6090	-32.92	20221117	4080	0.12	20231027	1.04	N	013870	500	95 억	10491311	N	N	N	N
21	20231027	130300	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4100	5	2	0.12	13059120	3182	20.45	4095	4130	4080	5320	2870	4095	4104.06	55.01	976	4191	4142	4111	4062	4031	4127	4047	95	1225	500	2940	5	1	19072280	782	6.60	0.30	12	0.02	621.00	13567.00	6090	20221117	-32.68	4080	20231027	0.49	5800	-29.31	20230424	4080	0.49	20231027	6090	-32.68	20221117	4080	0.49	20231027	1.04	N	013870	500	95 억	10491311	N	N	N	N
22	20231027	120303	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4130	35	2	0.85	11761830	2866	18.42	4095	4130	4080	5320	2870	4095	4103.92	55.01	997	4191	4142	4111	4062	4031	4127	4047	95	1225	500	2940	5	1	19072280	788	6.65	0.30	12	0.02	621.00	13567.00	6090	20221117	-32.18	4080	20231027	1.23	5800	-28.79	20230424	4080	1.23	20231027	6090	-32.18	20221117	4080	1.23	20231027	1.04	N	013870	500	95 억	10491311	N	N	N	N
23	20231027	110305	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4125	30	2	0.73	10045060	2450	15.75	4095	4130	4080	5320	2870	4095	4100.02	55.01	832	4191	4142	4111	4062	4031	4127	4047	95	1225	500	2940	5	1	19072280	787	6.64	0.30	12	0.01	621.00	13567.00	6090	20221117	-32.27	4080	20231027	1.10	5800	-28.88	20230424	4080	1.10	20231027	6090	-32.27	20221117	4080	1.10	20231027	1.04	N	013870	500	95 억	10491311	N	N	N	N
24	20231027	100303	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4095	0	3	0.00	6928780	1691	10.87	4095	4130	4080	5320	2870	4095	4097.45	55.01	478	4191	4142	4111	4062	4031	4127	4047	95	1225	500	2940	5	1	19072280	781	6.59	0.30	12	0.01	621.00	13567.00	6090	20221117	-32.76	4080	20231027	0.37	5800	-29.40	20230424	4080	0.37	20231027	6090	-32.76	20221117	4080	0.37	20231027	1.04	N	013870	500	95 억	10491311	N	N	N	N
25	20231027	090300	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4115	20	2	0.49	638860	156	1.00	4095	4115	4095	5320	2870	4095	4095.26	55.01	103	4191	4142	4111	4062	4031	4127	4047	95	1225	500	2940	5	1	19072280	785	6.63	0.30	12	0.00	621.00	13567.00	6090	20221117	-32.43	4080	20231026	0.86	5800	-29.05	20230424	4080	0.86	20231026	6090	-32.43	20221117	4080	0.86	20231026	1.04	N	013870	500	95 억	10491311	N	N	N	N
26	20231026	160258	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4095	-105	5	-2.50	63939025	15558	283.34	4105	4160	4080	5460	2940	4200	4109.66	55.02	-1372	4280	4240	4215	4175	4150	4227	4162	95	1260	500	3020	5	1	19072280	781	6.59	0.30	12	0.08	621.00	13567.00	6090	20221117	-32.76	4080	20231026	0.37	5800	-29.40	20230424	4080	0.37	20231026	6090	-32.76	20221117	4080	0.37	20231026	1.04	N	013870	500	95 억	10492684	N	N	N	N
27	20231026	150258	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4110	-90	5	-2.14	58697805	14280	260.06	4105	4160	4080	5460	2940	4200	4110.42	55.02	-1193	4280	4240	4215	4175	4150	4227	4162	95	1260	500	3020	5	1	19072280	784	6.62	0.30	12	0.07	621.00	13567.00	6090	20221117	-32.51	4080	20231026	0.74	5800	-29.14	20230424	4080	0.74	20231026	6090	-32.51	20221117	4080	0.74	20231026	1.04	N	013870	500	95 억	10492684	N	N	N	N
28	20231026	140259	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4110	-90	5	-2.14	51173760	12443	226.61	4105	4160	4080	5460	2940	4200	4112.58	55.02	-1043	4280	4240	4215	4175	4150	4227	4162	95	1260	500	3020	5	1	19072280	784	6.62	0.30	12	0.07	621.00	13567.00	6090	20221117	-32.51	4080	20231026	0.74	5800	-29.14	20230424	4080	0.74	20231026	6090	-32.51	20221117	4080	0.74	20231026	1.04	N	013870	500	95 억	10492684	N	N	N	N
29	20231026	130259	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4130	-70	5	-1.67	39665970	9638	175.52	4105	4160	4100	5460	2940	4200	4115.48	55.02	766	4280	4240	4215	4175	4150	4227	4162	95	1260	500	3020	5	1	19072280	788	6.65	0.30	12	0.05	621.00	13567.00	6090	20221117	-32.18	4100	20231026	0.73	5800	-28.79	20230424	4100	0.73	20231026	6090	-32.18	20221117	4100	0.73	20231026	1.04	N	013870	500	95 억	10492684	N	N	N	N
30	20231026	120259	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4110	-90	5	-2.14	38526210	9362	170.50	4105	4160	4100	5460	2940	4200	4115.07	55.02	1042	4280	4240	4215	4175	4150	4227	4162	95	1260	500	3020	5	1	19072280	784	6.62	0.30	12	0.05	621.00	13567.00	6090	20221117	-32.51	4100	20231026	0.24	5800	-29.14	20230424	4100	0.24	20231026	6090	-32.51	20221117	4100	0.24	20231026	1.04	N	013870	500	95 억	10492684	N	N	N	N
31	20231026	110301	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4150	-50	5	-1.19	23877405	5801	105.65	4105	4160	4100	5460	2940	4200	4115.92	55.02	798	4280	4240	4215	4175	4150	4227	4162	95	1260	500	3020	5	1	19072280	791	6.68	0.31	12	0.03	621.00	13567.00	6090	20221117	-31.86	4100	20231026	1.22	5800	-28.45	20230424	4100	1.22	20231026	6090	-31.86	20221117	4100	1.22	20231026	1.04	N	013870	500	95 억	10492684	N	N	N	N
32	20231026	100301	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4120	-80	5	-1.90	19321810	4700	85.59	4105	4160	4100	5460	2940	4200	4110.81	55.02	620	4280	4240	4215	4175	4150	4227	4162	95	1260	500	3020	5	1	19072280	786	6.63	0.30	12	0.02	621.00	13567.00	6090	20221117	-32.35	4100	20231026	0.49	5800	-28.97	20230424	4100	0.49	20231026	6090	-32.35	20221117	4100	0.49	20231026	1.04	N	013870	500	95 억	10492684	N	N	N	N
33	20231026	090258	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4155	-45	5	-1.07	4442990	1080	19.67	4105	4160	4105	5460	2940	4200	4112.99	55.02	215	4280	4240	4215	4175	4150	4227	4162	95	1260	500	3020	5	1	19072280	792	6.69	0.31	12	0.01	621.00	13567.00	6090	20221117	-31.77	4105	20231026	1.22	5800	-28.36	20230424	4105	1.22	20231026	6090	-31.77	20221117	4105	1.22	20231026	1.04	N	013870	500	95 억	10492684	N	N	N	N
34	20231025	160300	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4200	-25	5	-0.59	23151195	5491	64.28	4255	4255	4190	5490	2960	4225	4216.24	55.02	-654	4305	4265	4185	4145	4065	4285	4165	95	1265	500	3040	5	1	19072280	801	6.76	0.31	12	0.03	621.00	13567.00	6090	20221117	-31.03	4105	20231024	2.31	5800	-27.59	20230424	4105	2.31	20231024	6090	-31.03	20221117	4105	2.31	20231024	1.02	N	013870	500	95 억	10492983	N	N	N	N
35	20231025	150300	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4210	-15	5	-0.36	18977765	4498	52.66	4255	4255	4190	5490	2960	4225	4219.16	55.02	-802	4305	4265	4185	4145	4065	4285	4165	95	1265	500	3040	5	1	19072280	803	6.78	0.31	12	0.02	621.00	13567.00	6090	20221117	-30.87	4105	20231024	2.56	5800	-27.41	20230424	4105	2.56	20231024	6090	-30.87	20221117	4105	2.56	20231024	1.02	N	013870	500	95 억	10492983	N	N	N	N
36	20231025	140257	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4230	5	2	0.12	15453995	3661	42.86	4255	4255	4190	5490	2960	4225	4221.25	55.02	-416	4305	4265	4185	4145	4065	4285	4165	95	1265	500	3040	5	1	19072280	807	6.81	0.31	12	0.02	621.00	13567.00	6090	20221117	-30.54	4105	20231024	3.05	5800	-27.07	20230424	4105	3.05	20231024	6090	-30.54	20221117	4105	3.05	20231024	1.02	N	013870	500	95 억	10492983	N	N	N	N
37	20231025	130259	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4230	5	2	0.12	13773965	3262	38.19	4255	4255	4190	5490	2960	4225	4222.55	55.02	-29	4305	4265	4185	4145	4065	4285	4165	95	1265	500	3040	5	1	19072280	807	6.81	0.31	12	0.02	621.00	13567.00	6090	20221117	-30.54	4105	20231024	3.05	5800	-27.07	20230424	4105	3.05	20231024	6090	-30.54	20221117	4105	3.05	20231024	1.02	N	013870	500	95 억	10492983	N	N	N	N
38	20231025	120258	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4225	0	3	0.00	12780355	3027	35.44	4255	4255	4190	5490	2960	4225	4222.12	55.02	-29	4305	4265	4185	4145	4065	4285	4165	95	1265	500	3040	5	1	19072280	806	6.80	0.31	12	0.02	621.00	13567.00	6090	20221117	-30.62	4105	20231024	2.92	5800	-27.16	20230424	4105	2.92	20231024	6090	-30.62	20221117	4105	2.92	20231024	1.02	N	013870	500	95 억	10492983	N	N	N	N
39	20231025	110257	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4200	-25	5	-0.59	8886020	2105	24.64	4255	4255	4190	5490	2960	4225	4221.39	55.02	10	4305	4265	4185	4145	4065	4285	4165	95	1265	500	3040	5	1	19072280	801	6.76	0.31	12	0.01	621.00	13567.00	6090	20221117	-31.03	4105	20231024	2.31	5800	-27.59	20230424	4105	2.31	20231024	6090	-31.03	20221117	4105	2.31	20231024	1.02	N	013870	500	95 억	10492983	N	N	N	N
40	20231025	100258	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4245	20	2	0.47	5774815	1365	15.98	4255	4255	4210	5490	2960	4225	4230.63	55.02	-272	4305	4265	4185	4145	4065	4285	4165	95	1265	500	3040	5	1	19072280	810	6.84	0.31	12	0.01	621.00	13567.00	6090	20221117	-30.30	4105	20231024	3.41	5800	-26.81	20230424	4105	3.41	20231024	6090	-30.30	20221117	4105	3.41	20231024	1.02	N	013870	500	95 억	10492983	N	N	N	N
41	20231025	090258	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4250	25	2	0.59	178265	42	0.49	4255	4255	4230	5490	2960	4225	4244.40	55.02	-22	4305	4265	4185	4145	4065	4285	4165	95	1265	500	3040	5	1	19072280	811	6.84	0.31	12	0.00	621.00	13567.00	6090	20221117	-30.21	4105	20231024	3.53	5800	-26.72	20230424	4105	3.53	20231024	6090	-30.21	20221117	4105	3.53	20231024	1.02	N	013870	500	95 억	10492983	N	N	N	N
42	20231024	160254	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4225	20	2	0.48	33692000	8063	61.41	4170	4225	4105	5460	2945	4205	4178.59	55.02	239	4305	4255	4185	4135	4065	4280	4160	95	1255	500	3020	5	1	19072280	806	6.80	0.31	12	0.04	621.00	13567.00	6090	20221117	-30.62	4105	20231024	2.92	5800	-27.16	20230424	4105	2.92	20231024	6090	-30.62	20221117	4105	2.92	20231024	1.03	N	013870	500	95 억	10493129	N	N	N	N
43	20231024	150258	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4220	15	2	0.36	31493165	7541	57.44	4170	4225	4105	5460	2945	4205	4176.26	55.02	322	4305	4255	4185	4135	4065	4280	4160	95	1255	500	3020	5	1	19072280	805	6.80	0.31	12	0.04	621.00	13567.00	6090	20221117	-30.71	4105	20231024	2.80	5800	-27.24	20230424	4105	2.80	20231024	6090	-30.71	20221117	4105	2.80	20231024	1.03	N	013870	500	95 억	10493129	N	N	N	N
44	20231024	140253	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4220	15	2	0.36	25572260	6138	46.75	4170	4220	4105	5460	2945	4205	4166.22	55.02	320	4305	4255	4185	4135	4065	4280	4160	95	1255	500	3020	5	1	19072280	805	6.80	0.31	12	0.03	621.00	13567.00	6090	20221117	-30.71	4105	20231024	2.80	5800	-27.24	20230424	4105	2.80	20231024	6090	-30.71	20221117	4105	2.80	20231024	1.03	N	013870	500	95 억	10493129	N	N	N	N
45	20231024	130257	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4180	-25	5	-0.59	21392385	5144	39.18	4170	4205	4105	5460	2945	4205	4158.71	55.02	383	4305	4255	4185	4135	4065	4280	4160	95	1255	500	3020	5	1	19072280	797	6.73	0.31	12	0.03	621.00	13567.00	6090	20221117	-31.36	4105	20231024	1.83	5800	-27.93	20230424	4105	1.83	20231024	6090	-31.36	20221117	4105	1.83	20231024	1.03	N	013870	500	95 억	10493129	N	N	N	N
46	20231024	120256	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4200	-5	5	-0.12	15593015	3752	28.58	4170	4205	4105	5460	2945	4205	4155.92	55.02	-652	4305	4255	4185	4135	4065	4280	4160	95	1255	500	3020	5	1	19072280	801	6.76	0.31	12	0.02	621.00	13567.00	6090	20221117	-31.03	4105	20231024	2.31	5800	-27.59	20230424	4105	2.31	20231024	6090	-31.03	20221117	4105	2.31	20231024	1.03	N	013870	500	95 억	10493129	N	N	N	N
47	20231024	110256	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4150	-55	5	-1.31	13953565	3359	25.58	4170	4205	4105	5460	2945	4205	4154.08	55.02	-472	4305	4255	4185	4135	4065	4280	4160	95	1255	500	3020	5	1	19072280	791	6.68	0.31	12	0.02	621.00	13567.00	6090	20221117	-31.86	4105	20231024	1.10	5800	-28.45	20230424	4105	1.10	20231024	6090	-31.86	20221117	4105	1.10	20231024	1.03	N	013870	500	95 억	10493129	N	N	N	N
48	20231024	100254	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4150	-55	5	-1.31	6711460	1606	12.23	4170	4205	4140	5460	2945	4205	4178.99	55.02	-204	4305	4255	4185	4135	4065	4280	4160	95	1255	500	3020	5	1	19072280	791	6.68	0.31	12	0.01	621.00	13567.00	6090	20221117	-31.86	4115	20231023	0.85	5800	-28.45	20230424	4115	0.85	20231023	6090	-31.86	20221117	4115	0.85	20231023	1.03	N	013870	500	95 억	10493129	N	N	N	N
49	20231024	090255	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4205	0	3	0.00	1405360	337	2.57	4170	4205	4170	5460	2945	4205	4170.21	55.02	-13	4305	4255	4185	4135	4065	4280	4160	95	1255	500	3020	5	1	19072280	802	6.77	0.31	12	0.00	621.00	13567.00	6090	20221117	-30.95	4115	20231023	2.19	5800	-27.50	20230424	4115	2.19	20231023	6090	-30.95	20221117	4115	2.19	20231023	1.03	N	013870	500	95 억	10493129	N	N	N	N
50	20231023	160253	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4205	35	2	0.84	54981715	13117	136.39	4170	4235	4115	5420	2920	4170	4191.64	55.03	-2956	4283	4226	4178	4121	4073	4202	4097	95	1250	500	3000	5	1	19072280	802	6.77	0.31	12	0.07	621.00	13567.00	6090	20221117	-30.95	4115	20231023	2.19	5800	-27.50	20230424	4115	2.19	20231023	6090	-30.95	20221117	4115	2.19	20231023	1.05	N	013870	500	95 억	10496085	N	N	N	N
51	20231023	150251	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4195	25	2	0.60	52242720	12462	129.58	4170	4235	4115	5420	2920	4170	4192.16	55.03	-2877	4283	4226	4178	4121	4073	4202	4097	95	1250	500	3000	5	1	19072280	800	6.76	0.31	12	0.07	621.00	13567.00	6090	20221117	-31.12	4115	20231023	1.94	5800	-27.67	20230424	4115	1.94	20231023	6090	-31.12	20221117	4115	1.94	20231023	1.05	N	013870	500	95 억	10496085	N	N	N	N
52	20231023	140253	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4215	45	2	1.08	35308035	8439	87.75	4170	4235	4115	5420	2920	4170	4183.91	55.03	-1391	4283	4226	4178	4121	4073	4202	4097	95	1250	500	3000	5	1	19072280	804	6.79	0.31	12	0.04	621.00	13567.00	6090	20221117	-30.79	4115	20231023	2.43	5800	-27.33	20230424	4115	2.43	20231023	6090	-30.79	20221117	4115	2.43	20231023	1.05	N	013870	500	95 억	10496085	N	N	N	N
53	20231023	130253	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4230	60	2	1.44	31676555	7577	78.79	4170	4235	4115	5420	2920	4170	4180.62	55.03	-1083	4283	4226	4178	4121	4073	4202	4097	95	1250	500	3000	5	1	19072280	807	6.81	0.31	12	0.04	621.00	13567.00	6090	20221117	-30.54	4115	20231023	2.79	5800	-27.07	20230424	4115	2.79	20231023	6090	-30.54	20221117	4115	2.79	20231023	1.05	N	013870	500	95 억	10496085	N	N	N	N
54	20231023	120252	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4225	55	2	1.32	29127455	6972	72.50	4170	4235	4115	5420	2920	4170	4177.78	55.03	-1082	4283	4226	4178	4121	4073	4202	4097	95	1250	500	3000	5	1	19072280	806	6.80	0.31	12	0.04	621.00	13567.00	6090	20221117	-30.62	4115	20231023	2.67	5800	-27.16	20230424	4115	2.67	20231023	6090	-30.62	20221117	4115	2.67	20231023	1.05	N	013870	500	95 억	10496085	N	N	N	N
55	20231023	110253	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4235	65	2	1.56	25152515	6028	62.68	4170	4235	4115	5420	2920	4170	4172.61	55.03	-1078	4283	4226	4178	4121	4073	4202	4097	95	1250	500	3000	5	1	19072280	808	6.82	0.31	12	0.03	621.00	13567.00	6090	20221117	-30.46	4115	20231023	2.92	5800	-26.98	20230424	4115	2.92	20231023	6090	-30.46	20221117	4115	2.92	20231023	1.05	N	013870	500	95 억	10496085	N	N	N	N
56	20231023	100250	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4210	40	2	0.96	19623280	4715	49.03	4170	4215	4115	5420	2920	4170	4161.88	55.03	-1046	4283	4226	4178	4121	4073	4202	4097	95	1250	500	3000	5	1	19072280	803	6.78	0.31	12	0.02	621.00	13567.00	6090	20221117	-30.87	4115	20231023	2.31	5800	-27.41	20230424	4115	2.31	20231023	6090	-30.87	20221117	4115	2.31	20231023	1.05	N	013870	500	95 억	10496085	N	N	N	N
57	20231023	090255	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4165	-5	5	-0.12	183455	44	0.46	4170	4170	4165	5420	2920	4170	4169.43	55.03	-1	4283	4226	4178	4121	4073	4202	4097	95	1250	500	3000	5	1	19072280	794	6.71	0.31	12	0.00	621.00	13567.00	6090	20221117	-31.61	4130	20231020	0.85	5800	-28.19	20230424	4130	0.85	20231020	6090	-31.61	20221117	4130	0.85	20231020	1.05	N	013870	500	95 억	10496085	N	N	N	N
58	20231020	160252	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4170	-105	5	-2.46	39749215	9539	27.88	4235	4235	4130	5550	2995	4275	4167.02	55.04	-2213	4401	4337	4246	4182	4091	4370	4215	95	1275	500	3070	5	1	19072280	795	6.71	0.31	12	0.05	621.00	13567.00	6090	20221117	-31.53	4130	20231020	0.97	5800	-28.10	20230424	4130	0.97	20231020	6090	-31.53	20221117	4130	0.97	20231020	1.05	N	013870	500	95 억	10498311	N	N	N	N
59	20231020	150252	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4165	-110	5	-2.57	39269505	9424	27.55	4235	4235	4130	5550	2995	4275	4166.97	55.04	-2230	4401	4337	4246	4182	4091	4370	4215	95	1275	500	3070	5	1	19072280	794	6.71	0.31	12	0.05	621.00	13567.00	6090	20221117	-31.61	4130	20231020	0.85	5800	-28.19	20230424	4130	0.85	20231020	6090	-31.61	20221117	4130	0.85	20231020	1.05	N	013870	500	95 억	10498311	N	N	N	N
60	20231020	140253	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4190	-85	5	-1.99	32747005	7861	22.98	4235	4235	4130	5550	2995	4275	4165.76	55.04	-1930	4401	4337	4246	4182	4091	4370	4215	95	1275	500	3070	5	1	19072280	799	6.75	0.31	12	0.04	621.00	13567.00	6090	20221117	-31.20	4130	20231020	1.45	5800	-27.76	20230424	4130	1.45	20231020	6090	-31.20	20221117	4130	1.45	20231020	1.05	N	013870	500	95 억	10498311	N	N	N	N
61	20231020	130246	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4185	-90	5	-2.11	24828585	5963	17.43	4235	4235	4130	5550	2995	4275	4163.77	55.04	-2225	4401	4337	4246	4182	4091	4370	4215	95	1275	500	3070	5	1	19072280	798	6.74	0.31	12	0.03	621.00	13567.00	6090	20221117	-31.28	4130	20231020	1.33	5800	-27.84	20230424	4130	1.33	20231020	6090	-31.28	20221117	4130	1.33	20231020	1.05	N	013870	500	95 억	10498311	N	N	N	N
62	20231020	120250	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4165	-110	5	-2.57	23937670	5750	16.81	4235	4235	4130	5550	2995	4275	4163.07	55.04	-2169	4401	4337	4246	4182	4091	4370	4215	95	1275	500	3070	5	1	19072280	794	6.71	0.31	12	0.03	621.00	13567.00	6090	20221117	-31.61	4130	20231020	0.85	5800	-28.19	20230424	4130	0.85	20231020	6090	-31.61	20221117	4130	0.85	20231020	1.05	N	013870	500	95 억	10498311	N	N	N	N
63	20231020	110252	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4150	-125	5	-2.92	23279890	5592	16.35	4235	4235	4130	5550	2995	4275	4163.07	55.04	-2098	4401	4337	4246	4182	4091	4370	4215	95	1275	500	3070	5	1	19072280	791	6.68	0.31	12	0.03	621.00	13567.00	6090	20221117	-31.86	4130	20231020	0.48	5800	-28.45	20230424	4130	0.48	20231020	6090	-31.86	20221117	4130	0.48	20231020	1.05	N	013870	500	95 억	10498311	N	N	N	N
64	20231020	100250	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4155	-120	5	-2.81	12238915	2927	8.56	4235	4235	4155	5550	2995	4275	4181.39	55.04	-1318	4401	4337	4246	4182	4091	4370	4215	95	1275	500	3070	5	1	19072280	792	6.69	0.31	12	0.02	621.00	13567.00	6090	20221117	-31.77	4155	20231020	0.00	5800	-28.36	20230424	4155	0.00	20231020	6090	-31.77	20221117	4155	0.00	20231020	1.05	N	013870	500	95 억	10498311	N	N	N	N
65	20231020	090252	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4165	-110	5	-2.57	2139110	509	1.49	4235	4235	4165	5550	2995	4275	4202.57	55.04	209	4401	4337	4246	4182	4091	4370	4215	95	1275	500	3070	5	1	19072280	794	6.71	0.31	12	0.00	621.00	13567.00	6090	20221117	-31.61	4155	20231019	0.24	5800	-28.19	20230424	4155	0.24	20231019	6090	-31.61	20221117	4155	0.24	20231019	1.05	N	013870	500	95 억	10498311	N	N	N	N
66	20231019	160249	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4275	-5	5	-0.12	142023230	33762	300.96	4165	4310	4155	5560	3000	4280	4206.59	55.05	-2230	4393	4336	4308	4251	4223	4322	4237	95	1280	500	3080	5	1	19072280	815	6.88	0.32	12	0.18	621.00	13567.00	6090	20221117	-29.80	4155	20231019	2.89	5800	-26.29	20230424	4155	2.89	20231019	6090	-29.80	20221117	4155	2.89	20231019	1.03	N	013870	500	95 억	10500124	N	N	N	N
67	20231019	150250	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4310	30	2	0.70	140303080	33360	297.38	4165	4310	4155	5560	3000	4280	4205.73	55.05	-1987	4393	4336	4308	4251	4223	4322	4237	95	1280	500	3080	5	1	19072280	822	6.94	0.32	12	0.17	621.00	13567.00	6090	20221117	-29.23	4155	20231019	3.73	5800	-25.69	20230424	4155	3.73	20231019	6090	-29.23	20221117	4155	3.73	20231019	1.03	N	013870	500	95 억	10500124	N	N	N	N
68	20231019	140250	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4185	-95	5	-2.22	96594585	23090	205.83	4165	4280	4155	5560	3000	4280	4183.39	55.05	39	4393	4336	4308	4251	4223	4322	4237	95	1280	500	3080	5	1	19072280	798	6.74	0.31	12	0.12	621.00	13567.00	6090	20221117	-31.28	4155	20231019	0.72	5800	-27.84	20230424	4155	0.72	20231019	6090	-31.28	20221117	4155	0.72	20231019	1.03	N	013870	500	95 억	10500124	N	N	N	N
69	20231019	130248	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4175	-105	5	-2.45	90692025	21675	193.22	4165	4280	4160	5560	3000	4280	4184.17	55.05	130	4393	4336	4308	4251	4223	4322	4237	95	1280	500	3080	5	1	19072280	796	6.72	0.31	12	0.11	621.00	13567.00	6090	20221117	-31.44	4160	20231019	0.36	5800	-28.02	20230424	4160	0.36	20231019	6090	-31.44	20221117	4160	0.36	20231019	1.03	N	013870	500	95 억	10500124	N	N	N	N
70	20231019	120249	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4195	-85	5	-1.99	74689460	17857	159.18	4165	4280	4160	5560	3000	4280	4182.64	55.05	2512	4393	4336	4308	4251	4223	4322	4237	95	1280	500	3080	5	1	19072280	800	6.76	0.31	12	0.09	621.00	13567.00	6090	20221117	-31.12	4160	20231019	0.84	5800	-27.67	20230424	4160	0.84	20231019	6090	-31.12	20221117	4160	0.84	20231019	1.03	N	013870	500	95 억	10500124	N	N	N	N
71	20231019	110249	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4220	-60	5	-1.40	72509260	17339	154.56	4165	4280	4160	5560	3000	4280	4181.85	55.05	2785	4393	4336	4308	4251	4223	4322	4237	95	1280	500	3080	5	1	19072280	805	6.80	0.31	12	0.09	621.00	13567.00	6090	20221117	-30.71	4160	20231019	1.44	5800	-27.24	20230424	4160	1.44	20231019	6090	-30.71	20221117	4160	1.44	20231019	1.03	N	013870	500	95 억	10500124	N	N	N	N
72	20231019	100248	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4200	-80	5	-1.87	65341470	15631	139.34	4165	4280	4160	5560	3000	4280	4180.24	55.05	3102	4393	4336	4308	4251	4223	4322	4237	95	1280	500	3080	5	1	19072280	801	6.76	0.31	12	0.08	621.00	13567.00	6090	20221117	-31.03	4160	20231019	0.96	5800	-27.59	20230424	4160	0.96	20231019	6090	-31.03	20221117	4160	0.96	20231019	1.03	N	013870	500	95 억	10500124	N	N	N	N
73	20231019	090250	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4185	-95	5	-2.22	20821970	4989	44.47	4165	4280	4165	5560	3000	4280	4173.55	55.05	469	4393	4336	4308	4251	4223	4322	4237	95	1280	500	3080	5	1	19072280	798	6.74	0.31	12	0.03	621.00	13567.00	6090	20221117	-31.28	4165	20231019	0.48	5800	-27.84	20230424	4165	0.48	20231019	6090	-31.28	20221117	4165	0.48	20231019	1.03	N	013870	500	95 억	10500124	N	N	N	N
74	20231018	160250	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4280	-20	5	-0.47	48160085	11168	50.13	4355	4365	4280	5590	3010	4300	4312.33	55.05	77	4473	4386	4343	4256	4213	4365	4235	95	1290	500	3090	5	1	19072280	816	6.89	0.32	12	0.06	621.00	13567.00	6090	20221117	-29.72	4205	20231006	1.78	5800	-26.21	20230424	4205	1.78	20231006	6090	-29.72	20221117	4205	1.78	20231006	1.03	N	013870	500	95 억	10500042	N	N	N	N
75	20231018	150247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4320	20	2	0.47	40715280	9432	42.34	4355	4365	4300	5590	3010	4300	4316.72	55.05	1207	4473	4386	4343	4256	4213	4365	4235	95	1290	500	3090	5	1	19072280	824	6.96	0.32	12	0.05	621.00	13567.00	6090	20221117	-29.06	4205	20231006	2.73	5800	-25.52	20230424	4205	2.73	20231006	6090	-29.06	20221117	4205	2.73	20231006	1.03	N	013870	500	95 억	10500042	N	N	N	N
76	20231018	140247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4345	45	2	1.05	28751865	6653	29.86	4355	4365	4300	5590	3010	4300	4321.64	55.05	483	4473	4386	4343	4256	4213	4365	4235	95	1290	500	3090	5	1	19072280	829	7.00	0.32	12	0.03	621.00	13567.00	6090	20221117	-28.65	4205	20231006	3.33	5800	-25.09	20230424	4205	3.33	20231006	6090	-28.65	20221117	4205	3.33	20231006	1.03	N	013870	500	95 억	10500042	N	N	N	N
77	20231018	130244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4330	30	2	0.70	28552445	6607	29.66	4355	4365	4300	5590	3010	4300	4321.54	55.05	508	4473	4386	4343	4256	4213	4365	4235	95	1290	500	3090	5	1	19072280	826	6.97	0.32	12	0.03	621.00	13567.00	6090	20221117	-28.90	4205	20231006	2.97	5800	-25.34	20230424	4205	2.97	20231006	6090	-28.90	20221117	4205	2.97	20231006	1.03	N	013870	500	95 억	10500042	N	N	N	N
78	20231018	120249	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4325	25	2	0.58	26928005	6232	27.97	4355	4365	4300	5590	3010	4300	4320.93	55.05	547	4473	4386	4343	4256	4213	4365	4235	95	1290	500	3090	5	1	19072280	825	6.96	0.32	12	0.03	621.00	13567.00	6090	20221117	-28.98	4205	20231006	2.85	5800	-25.43	20230424	4205	2.85	20231006	6090	-28.98	20221117	4205	2.85	20231006	1.03	N	013870	500	95 억	10500042	N	N	N	N
79	20231018	110248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4340	40	2	0.93	22104510	5111	22.94	4355	4365	4310	5590	3010	4300	4324.89	55.05	548	4473	4386	4343	4256	4213	4365	4235	95	1290	500	3090	5	1	19072280	828	6.99	0.32	12	0.03	621.00	13567.00	6090	20221117	-28.74	4205	20231006	3.21	5800	-25.17	20230424	4205	3.21	20231006	6090	-28.74	20221117	4205	3.21	20231006	1.03	N	013870	500	95 억	10500042	N	N	N	N
80	20231018	100248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4365	65	2	1.51	11152175	2572	11.55	4355	4365	4310	5590	3010	4300	4335.99	55.05	176	4473	4386	4343	4256	4213	4365	4235	95	1290	500	3090	5	1	19072280	833	7.03	0.32	12	0.01	621.00	13567.00	6090	20221117	-28.33	4205	20231006	3.80	5800	-24.74	20230424	4205	3.80	20231006	6090	-28.33	20221117	4205	3.80	20231006	1.03	N	013870	500	95 억	10500042	N	N	N	N
81	20231018	090247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4350	50	2	1.16	2159870	496	2.23	4355	4355	4350	5590	3010	4300	4354.58	55.05	-2	4473	4386	4343	4256	4213	4365	4235	95	1290	500	3090	5	1	19072280	830	7.00	0.32	12	0.00	621.00	13567.00	6090	20221117	-28.57	4205	20231006	3.45	5800	-25.00	20230424	4205	3.45	20231006	6090	-28.57	20221117	4205	3.45	20231006	1.03	N	013870	500	95 억	10500042	N	N	N	N
82	20231017	160249	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4300	-50	5	-1.15	97061025	22265	224.69	4350	4430	4300	5650	3045	4350	4359.35	55.05	1315	4483	4416	4363	4296	4243	4390	4270	95	1300	500	3130	5	1	19072280	820	6.92	0.32	12	0.12	621.00	13567.00	6090	20221117	-29.39	4205	20231006	2.26	5800	-25.86	20230424	4205	2.26	20231006	6090	-29.39	20221117	4205	2.26	20231006	1.03	N	013870	500	95 억	10499323	N	N	N	N
83	20231017	150247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4355	5	2	0.11	88258840	20223	204.09	4350	4430	4340	5650	3045	4350	4364.28	55.05	1366	4483	4416	4363	4296	4243	4390	4270	95	1300	500	3130	5	1	19072280	831	7.01	0.32	12	0.11	621.00	13567.00	6090	20221117	-28.49	4205	20231006	3.57	5800	-24.91	20230424	4205	3.57	20231006	6090	-28.49	20221117	4205	3.57	20231006	1.03	N	013870	500	95 억	10499323	N	N	N	N
84	20231017	140248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4380	30	2	0.69	60449455	13835	139.62	4350	4430	4350	5650	3045	4350	4369.31	55.05	1446	4483	4416	4363	4296	4243	4390	4270	95	1300	500	3130	5	1	19072280	835	7.05	0.32	12	0.07	621.00	13567.00	6090	20221117	-28.08	4205	20231006	4.16	5800	-24.48	20230424	4205	4.16	20231006	6090	-28.08	20221117	4205	4.16	20231006	1.03	N	013870	500	95 억	10499323	N	N	N	N
85	20231017	130247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4365	15	2	0.34	56295305	12882	130.00	4350	4430	4350	5650	3045	4350	4370.07	55.05	1438	4483	4416	4363	4296	4243	4390	4270	95	1300	500	3130	5	1	19072280	833	7.03	0.32	12	0.07	621.00	13567.00	6090	20221117	-28.33	4205	20231006	3.80	5800	-24.74	20230424	4205	3.80	20231006	6090	-28.33	20221117	4205	3.80	20231006	1.03	N	013870	500	95 억	10499323	N	N	N	N
86	20231017	120248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4390	40	2	0.92	49028980	11217	113.20	4350	4430	4350	5650	3045	4350	4370.95	55.05	1312	4483	4416	4363	4296	4243	4390	4270	95	1300	500	3130	5	1	19072280	837	7.07	0.32	12	0.06	621.00	13567.00	6090	20221117	-27.91	4205	20231006	4.40	5800	-24.31	20230424	4205	4.40	20231006	6090	-27.91	20221117	4205	4.40	20231006	1.03	N	013870	500	95 억	10499323	N	N	N	N
87	20231017	110245	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4390	40	2	0.92	47162725	10791	108.90	4350	4430	4350	5650	3045	4350	4370.56	55.05	1359	4483	4416	4363	4296	4243	4390	4270	95	1300	500	3130	5	1	19072280	837	7.07	0.32	12	0.06	621.00	13567.00	6090	20221117	-27.91	4205	20231006	4.40	5800	-24.31	20230424	4205	4.40	20231006	6090	-27.91	20221117	4205	4.40	20231006	1.03	N	013870	500	95 억	10499323	N	N	N	N
88	20231017	100244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4400	50	2	1.15	35925380	8219	82.94	4350	4430	4350	5650	3045	4350	4371.02	55.05	1153	4483	4416	4363	4296	4243	4390	4270	95	1300	500	3130	5	1	19072280	839	7.09	0.32	12	0.04	621.00	13567.00	6090	20221117	-27.75	4205	20231006	4.64	5800	-24.14	20230424	4205	4.64	20231006	6090	-27.75	20221117	4205	4.64	20231006	1.03	N	013870	500	95 억	10499323	N	N	N	N
89	20231017	090246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4355	5	2	0.11	5463840	1256	12.68	4350	4355	4350	5650	3045	4350	4350.19	55.05	-167	4483	4416	4363	4296	4243	4390	4270	95	1300	500	3130	5	1	19072280	831	7.01	0.32	12	0.01	621.00	13567.00	6090	20221117	-28.49	4205	20231006	3.57	5800	-24.91	20230424	4205	3.57	20231006	6090	-28.49	20221117	4205	3.57	20231006	1.03	N	013870	500	95 억	10499323	N	N	N	N
90	20231016	160245	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4350	-100	5	-2.25	41586595	9525	105.23	4400	4430	4310	5780	3115	4450	4366.05	55.06	-1279	4566	4507	4471	4412	4376	4490	4395	95	1330	500	3200	5	1	19072280	830	7.00	0.32	12	0.05	621.00	13567.00	6090	20221117	-28.57	4205	20231006	3.45	5800	-25.00	20230424	4205	3.45	20231006	6090	-28.57	20221117	4205	3.45	20231006	1.06	N	013870	500	95 억	10500601	N	N	N	N
91	20231016	150245	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4355	-95	5	-2.13	39233720	8983	99.24	4400	4430	4330	5780	3115	4450	4367.55	55.06	-1274	4566	4507	4471	4412	4376	4490	4395	95	1330	500	3200	5	1	19072280	831	7.01	0.32	12	0.05	621.00	13567.00	6090	20221117	-28.49	4205	20231006	3.57	5800	-24.91	20230424	4205	3.57	20231006	6090	-28.49	20221117	4205	3.57	20231006	1.06	N	013870	500	95 억	10500601	N	N	N	N
92	20231016	140246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4375	-75	5	-1.69	35368520	8098	89.46	4400	4430	4330	5780	3115	4450	4367.56	55.06	-622	4566	4507	4471	4412	4376	4490	4395	95	1330	500	3200	5	1	19072280	834	7.05	0.32	12	0.04	621.00	13567.00	6090	20221117	-28.16	4205	20231006	4.04	5800	-24.57	20230424	4205	4.04	20231006	6090	-28.16	20221117	4205	4.04	20231006	1.06	N	013870	500	95 억	10500601	N	N	N	N
93	20231016	130245	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4355	-95	5	-2.13	27657085	6332	69.95	4400	4430	4330	5780	3115	4450	4367.83	55.06	164	4566	4507	4471	4412	4376	4490	4395	95	1330	500	3200	5	1	19072280	831	7.01	0.32	12	0.03	621.00	13567.00	6090	20221117	-28.49	4205	20231006	3.57	5800	-24.91	20230424	4205	3.57	20231006	6090	-28.49	20221117	4205	3.57	20231006	1.06	N	013870	500	95 억	10500601	N	N	N	N
94	20231016	120246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4350	-100	5	-2.25	22662460	5182	57.25	4400	4430	4350	5780	3115	4450	4373.30	55.06	-66	4566	4507	4471	4412	4376	4490	4395	95	1330	500	3200	5	1	19072280	830	7.00	0.32	12	0.03	621.00	13567.00	6090	20221117	-28.57	4205	20231006	3.45	5800	-25.00	20230424	4205	3.45	20231006	6090	-28.57	20221117	4205	3.45	20231006	1.06	N	013870	500	95 억	10500601	N	N	N	N
95	20231016	110245	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4390	-60	5	-1.35	17300135	3953	43.67	4400	4430	4350	5780	3115	4450	4376.46	55.06	463	4566	4507	4471	4412	4376	4490	4395	95	1330	500	3200	5	1	19072280	837	7.07	0.32	12	0.02	621.00	13567.00	6090	20221117	-27.91	4205	20231006	4.40	5800	-24.31	20230424	4205	4.40	20231006	6090	-27.91	20221117	4205	4.40	20231006	1.06	N	013870	500	95 억	10500601	N	N	N	N
96	20231016	100242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4390	-60	5	-1.35	11705410	2671	29.51	4400	4430	4350	5780	3115	4450	4382.41	55.06	-88	4566	4507	4471	4412	4376	4490	4395	95	1330	500	3200	5	1	19072280	837	7.07	0.32	12	0.01	621.00	13567.00	6090	20221117	-27.91	4205	20231006	4.40	5800	-24.31	20230424	4205	4.40	20231006	6090	-27.91	20221117	4205	4.40	20231006	1.06	N	013870	500	95 억	10500601	N	N	N	N
97	20231016	090244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4375	-75	5	-1.69	1864745	425	4.70	4400	4400	4375	5780	3115	4450	4387.64	55.06	-6	4566	4507	4471	4412	4376	4490	4395	95	1330	500	3200	5	1	19072280	834	7.05	0.32	12	0.00	621.00	13567.00	6090	20221117	-28.16	4205	20231006	4.04	5800	-24.57	20230424	4205	4.04	20231006	6090	-28.16	20221117	4205	4.04	20231006	1.06	N	013870	500	95 억	10500601	N	N	N	N
98	20231012	160248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4530	60	2	1.34	70966915	15737	179.93	4470	4560	4445	5810	3130	4470	4509.56	55.06	792	4600	4535	4450	4385	4300	4567	4417	95	1340	500	3210	5	1	19072280	864	7.29	0.33	12	0.08	621.00	13567.00	6090	20221117	-25.62	4205	20231006	7.73	5800	-21.90	20230424	4205	7.73	20231006	6090	-25.62	20221117	4205	7.73	20231006	1.06	N	013870	500	95 억	10500838	N	N	N	N
99	20231012	150245	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4510	40	2	0.89	69946045	15511	177.35	4470	4560	4445	5810	3130	4470	4509.45	55.06	973	4600	4535	4450	4385	4300	4567	4417	95	1340	500	3210	5	1	19072280	860	7.26	0.33	12	0.08	621.00	13567.00	6090	20221117	-25.94	4205	20231006	7.25	5800	-22.24	20230424	4205	7.25	20231006	6090	-25.94	20221117	4205	7.25	20231006	1.06	N	013870	500	95 억	10500838	N	N	N	N
100	20231012	140242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4555	85	2	1.90	68246530	15135	173.05	4470	4560	4445	5810	3130	4470	4509.19	55.06	1164	4600	4535	4450	4385	4300	4567	4417	95	1340	500	3210	5	1	19072280	869	7.33	0.34	12	0.08	621.00	13567.00	6090	20221117	-25.21	4205	20231006	8.32	5800	-21.47	20230424	4205	8.32	20231006	6090	-25.21	20221117	4205	8.32	20231006	1.06	N	013870	500	95 억	10500838	N	N	N	N
101	20231012	130245	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4525	55	2	1.23	61231710	13587	155.35	4470	4535	4445	5810	3130	4470	4506.64	55.06	1258	4600	4535	4450	4385	4300	4567	4417	95	1340	500	3210	5	1	19072280	863	7.29	0.33	12	0.07	621.00	13567.00	6090	20221117	-25.70	4205	20231006	7.61	5800	-21.98	20230424	4205	7.61	20231006	6090	-25.70	20221117	4205	7.61	20231006	1.06	N	013870	500	95 억	10500838	N	N	N	N
102	20231012	120250	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4500	30	2	0.67	57429390	12746	145.74	4470	4530	4445	5810	3130	4470	4505.68	55.06	1258	4600	4535	4450	4385	4300	4567	4417	95	1340	500	3210	5	1	19072280	858	7.25	0.33	12	0.07	621.00	13567.00	6090	20221117	-26.11	4205	20231006	7.02	5800	-22.41	20230424	4205	7.02	20231006	6090	-26.11	20221117	4205	7.02	20231006	1.06	N	013870	500	95 억	10500838	N	N	N	N
103	20231012	110248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4530	60	2	1.34	52231395	11596	132.59	4470	4530	4445	5810	3130	4470	4504.26	55.06	1261	4600	4535	4450	4385	4300	4567	4417	95	1340	500	3210	5	1	19072280	864	7.29	0.33	12	0.06	621.00	13567.00	6090	20221117	-25.62	4205	20231006	7.73	5800	-21.90	20230424	4205	7.73	20231006	6090	-25.62	20221117	4205	7.73	20231006	1.06	N	013870	500	95 억	10500838	N	N	N	N
104	20231012	100247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4470	0	3	0.00	26433845	5849	66.88	4470	4530	4445	5810	3130	4470	4519.38	55.06	-282	4600	4535	4450	4385	4300	4567	4417	95	1340	500	3210	5	1	19072280	853	7.20	0.33	12	0.03	621.00	13567.00	6090	20221117	-26.60	4205	20231006	6.30	5800	-22.93	20230424	4205	6.30	20231006	6090	-26.60	20221117	4205	6.30	20231006	1.06	N	013870	500	95 억	10500838	N	N	N	N
105	20231012	090249	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4445	-25	5	-0.56	142785	32	0.37	4470	4470	4445	5810	3130	4470	4462.03	55.06	-18	4600	4535	4450	4385	4300	4567	4417	95	1340	500	3210	5	1	19072280	848	7.16	0.33	12	0.00	621.00	13567.00	6090	20221117	-27.01	4205	20231006	5.71	5800	-23.36	20230424	4205	5.71	20231006	6090	-27.01	20221117	4205	5.71	20231006	1.06	N	013870	500	95 억	10500838	N	N	N	N
106	20231011	160246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4470	90	2	2.05	39212830	8746	50.18	4365	4515	4365	5690	3070	4380	4483.52	55.06	-595	4633	4506	4413	4286	4193	4460	4240	95	1310	500	3150	5	1	19072280	853	7.20	0.33	12	0.05	621.00	13567.00	6090	20221117	-26.60	4205	20231006	6.30	5800	-22.93	20230424	4205	6.30	20231006	6090	-26.60	20221117	4205	6.30	20231006	1.03	N	013870	500	95 억	10501447	N	N	N	N
107	20231011	150245	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4485	105	2	2.40	36981645	8245	47.30	4365	4515	4365	5690	3070	4380	4485.34	55.06	-437	4633	4506	4413	4286	4193	4460	4240	95	1310	500	3150	5	1	19072280	855	7.22	0.33	12	0.04	621.00	13567.00	6090	20221117	-26.35	4205	20231006	6.66	5800	-22.67	20230424	4205	6.66	20231006	6090	-26.35	20221117	4205	6.66	20231006	1.03	N	013870	500	95 억	10501447	N	N	N	N
108	20231011	140248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4460	80	2	1.83	34517455	7695	44.15	4365	4515	4365	5690	3070	4380	4485.70	55.06	-279	4633	4506	4413	4286	4193	4460	4240	95	1310	500	3150	5	1	19072280	851	7.18	0.33	12	0.04	621.00	13567.00	6090	20221117	-26.77	4205	20231006	6.06	5800	-23.10	20230424	4205	6.06	20231006	6090	-26.77	20221117	4205	6.06	20231006	1.03	N	013870	500	95 억	10501447	N	N	N	N
109	20231011	130244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4485	105	2	2.40	33060165	7369	42.28	4365	4515	4365	5690	3070	4380	4486.38	55.06	-108	4633	4506	4413	4286	4193	4460	4240	95	1310	500	3150	5	1	19072280	855	7.22	0.33	12	0.04	621.00	13567.00	6090	20221117	-26.35	4205	20231006	6.66	5800	-22.67	20230424	4205	6.66	20231006	6090	-26.35	20221117	4205	6.66	20231006	1.03	N	013870	500	95 억	10501447	N	N	N	N
110	20231011	120249	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4500	120	2	2.74	30824680	6870	39.41	4365	4515	4365	5690	3070	4380	4486.85	55.06	66	4633	4506	4413	4286	4193	4460	4240	95	1310	500	3150	5	1	19072280	858	7.25	0.33	12	0.04	621.00	13567.00	6090	20221117	-26.11	4205	20231006	7.02	5800	-22.41	20230424	4205	7.02	20231006	6090	-26.11	20221117	4205	7.02	20231006	1.03	N	013870	500	95 억	10501447	N	N	N	N
111	20231011	110246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4475	95	2	2.17	19317865	4317	24.77	4365	4515	4365	5690	3070	4380	4474.84	55.06	126	4633	4506	4413	4286	4193	4460	4240	95	1310	500	3150	5	1	19072280	853	7.21	0.33	12	0.02	621.00	13567.00	6090	20221117	-26.52	4205	20231006	6.42	5800	-22.84	20230424	4205	6.42	20231006	6090	-26.52	20221117	4205	6.42	20231006	1.03	N	013870	500	95 억	10501447	N	N	N	N
112	20231011	100245	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4510	130	2	2.97	15242915	3411	19.57	4365	4515	4365	5690	3070	4380	4468.75	55.06	447	4633	4506	4413	4286	4193	4460	4240	95	1310	500	3150	5	1	19072280	860	7.26	0.33	12	0.02	621.00	13567.00	6090	20221117	-25.94	4205	20231006	7.25	5800	-22.24	20230424	4205	7.25	20231006	6090	-25.94	20221117	4205	7.25	20231006	1.03	N	013870	500	95 억	10501447	N	N	N	N
113	20231011	090245	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4400	20	2	0.46	1786115	409	2.35	4365	4400	4365	5690	3070	4380	4367.03	55.06	-41	4633	4506	4413	4286	4193	4460	4240	95	1310	500	3150	5	1	19072280	839	7.09	0.32	12	0.00	621.00	13567.00	6090	20221117	-27.75	4205	20231006	4.64	5800	-24.14	20230424	4205	4.64	20231006	6090	-27.75	20221117	4205	4.64	20231006	1.03	N	013870	500	95 억	10501447	N	N	N	N
114	20231010	160244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4380	-10	5	-0.23	77227075	17373	90.49	4400	4540	4320	5700	3075	4390	4445.24	55.06	-8	4560	4475	4340	4255	4120	4517	4297	95	1310	500	3160	5	1	19072280	835	7.05	0.32	12	0.09	621.00	13567.00	6090	20221117	-28.08	4205	20231006	4.16	5800	-24.48	20230424	4205	4.16	20231006	6090	-28.08	20221117	4205	4.16	20231006	1.08	N	013870	500	95 억	10501368	N	N	N	N
115	20231010	150245	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4385	-5	5	-0.11	75376985	16948	88.28	4400	4540	4320	5700	3075	4390	4447.54	55.06	-6	4560	4475	4340	4255	4120	4517	4297	95	1310	500	3160	5	1	19072280	836	7.06	0.32	12	0.09	621.00	13567.00	6090	20221117	-28.00	4205	20231006	4.28	5800	-24.40	20230424	4205	4.28	20231006	6090	-28.00	20221117	4205	4.28	20231006	1.08	N	013870	500	95 억	10501368	N	N	N	N
116	20231010	140243	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4390	0	3	0.00	61213755	13689	71.30	4400	4540	4385	5700	3075	4390	4471.75	55.06	-9	4560	4475	4340	4255	4120	4517	4297	95	1310	500	3160	5	1	19072280	837	7.07	0.32	12	0.07	621.00	13567.00	6090	20221117	-27.91	4205	20231006	4.40	5800	-24.31	20230424	4205	4.40	20231006	6090	-27.91	20221117	4205	4.40	20231006	1.08	N	013870	500	95 억	10501368	N	N	N	N
117	20231010	130242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4475	85	2	1.94	45205890	10076	52.48	4400	4540	4400	5700	3075	4390	4486.49	55.06	1906	4560	4475	4340	4255	4120	4517	4297	95	1310	500	3160	5	1	19072280	853	7.21	0.33	12	0.05	621.00	13567.00	6090	20221117	-26.52	4205	20231006	6.42	5800	-22.84	20230424	4205	6.42	20231006	6090	-26.52	20221117	4205	6.42	20231006	1.08	N	013870	500	95 억	10501368	N	N	N	N
118	20231010	120243	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4490	100	2	2.28	38591985	8603	44.81	4400	4540	4400	5700	3075	4390	4485.88	55.06	2290	4560	4475	4340	4255	4120	4517	4297	95	1310	500	3160	5	1	19072280	856	7.23	0.33	12	0.05	621.00	13567.00	6090	20221117	-26.27	4205	20231006	6.78	5800	-22.59	20230424	4205	6.78	20231006	6090	-26.27	20221117	4205	6.78	20231006	1.08	N	013870	500	95 억	10501368	N	N	N	N
119	20231010	110238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4505	115	2	2.62	27550030	6152	32.05	4400	4540	4400	5700	3075	4390	4478.22	55.06	2264	4560	4475	4340	4255	4120	4517	4297	95	1310	500	3160	5	1	19072280	859	7.25	0.33	12	0.03	621.00	13567.00	6090	20221117	-26.03	4205	20231006	7.13	5800	-22.33	20230424	4205	7.13	20231006	6090	-26.03	20221117	4205	7.13	20231006	1.08	N	013870	500	95 억	10501368	N	N	N	N
120	20231010	100241	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4500	110	2	2.51	17297065	3874	20.18	4400	4500	4400	5700	3075	4390	4464.91	55.06	1448	4560	4475	4340	4255	4120	4517	4297	95	1310	500	3160	5	1	19072280	858	7.25	0.33	12	0.02	621.00	13567.00	6090	20221117	-26.11	4205	20231006	7.02	5800	-22.41	20230424	4205	7.02	20231006	6090	-26.11	20221117	4205	7.02	20231006	1.08	N	013870	500	95 억	10501368	N	N	N	N
121	20231010	090241	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4425	35	2	0.80	334425	76	0.40	4400	4425	4400	5700	3075	4390	4400.33	55.06	-7	4560	4475	4340	4255	4120	4517	4297	95	1310	500	3160	5	1	19072280	844	7.13	0.33	12	0.00	621.00	13567.00	6090	20221117	-27.34	4205	20231006	5.23	5800	-23.71	20230424	4205	5.23	20231006	6090	-27.34	20221117	4205	5.23	20231006	1.08	N	013870	500	95 억	10501368	N	N	N	N
122	20231006	160242	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4390	95	2	2.21	84089765	19198	93.28	4210	4425	4205	5580	3010	4295	4380.13	55.04	4016	4438	4366	4323	4251	4208	4345	4230	95	1285	500	3090	5	1	19072280	837	7.07	0.32	12	0.10	621.00	13567.00	6090	20221117	-27.91	4205	20231006	4.40	5800	-24.31	20230424	4205	4.40	20231006	6090	-27.91	20221117	4205	4.40	20231006	1.08	N	013870	500	95 억	10497365	N	N	N	N
123	20231006	150238	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4410	115	2	2.68	77144030	17623	85.63	4210	4425	4205	5580	3010	4295	4377.46	55.04	3041	4438	4366	4323	4251	4208	4345	4230	95	1285	500	3090	5	1	19072280	841	7.10	0.33	12	0.09	621.00	13567.00	6090	20221117	-27.59	4205	20231006	4.88	5800	-23.97	20230424	4205	4.88	20231006	6090	-27.59	20221117	4205	4.88	20231006	1.08	N	013870	500	95 억	10497365	N	N	N	N
124	20231006	140240	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4415	120	2	2.79	34739595	7977	38.76	4210	4425	4205	5580	3010	4295	4354.97	55.04	954	4438	4366	4323	4251	4208	4345	4230	95	1285	500	3090	5	1	19072280	842	7.11	0.33	12	0.04	621.00	13567.00	6090	20221117	-27.50	4205	20231006	4.99	5800	-23.88	20230424	4205	4.99	20231006	6090	-27.50	20221117	4205	4.99	20231006	1.08	N	013870	500	95 억	10497365	N	N	N	N
125	20231006	130238	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4420	125	2	2.91	34119880	7836	38.07	4210	4425	4205	5580	3010	4295	4354.25	55.04	864	4438	4366	4323	4251	4208	4345	4230	95	1285	500	3090	5	1	19072280	843	7.12	0.33	12	0.04	621.00	13567.00	6090	20221117	-27.42	4205	20231006	5.11	5800	-23.79	20230424	4205	5.11	20231006	6090	-27.42	20221117	4205	5.11	20231006	1.08	N	013870	500	95 억	10497365	N	N	N	N
126	20231006	120238	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4385	90	2	2.10	28020145	6454	31.36	4210	4425	4205	5580	3010	4295	4341.52	55.04	479	4438	4366	4323	4251	4208	4345	4230	95	1285	500	3090	5	1	19072280	836	7.06	0.32	12	0.03	621.00	13567.00	6090	20221117	-28.00	4205	20231006	4.28	5800	-24.40	20230424	4205	4.28	20231006	6090	-28.00	20221117	4205	4.28	20231006	1.08	N	013870	500	95 억	10497365	N	N	N	N
127	20231006	110236	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4370	75	2	1.75	26368810	6075	29.52	4210	4425	4205	5580	3010	4295	4340.54	55.04	396	4438	4366	4323	4251	4208	4345	4230	95	1285	500	3090	5	1	19072280	833	7.04	0.32	12	0.03	621.00	13567.00	6090	20221117	-28.24	4205	20231006	3.92	5800	-24.66	20230424	4205	3.92	20231006	6090	-28.24	20221117	4205	3.92	20231006	1.08	N	013870	500	95 억	10497365	N	N	N	N
128	20231006	100237	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4310	15	2	0.35	22247710	5126	24.91	4210	4425	4205	5580	3010	4295	4340.17	55.04	301	4438	4366	4323	4251	4208	4345	4230	95	1285	500	3090	5	1	19072280	822	6.94	0.32	12	0.03	621.00	13567.00	6090	20221117	-29.23	4205	20231006	2.50	5800	-25.69	20230424	4205	2.50	20231006	6090	-29.23	20221117	4205	2.50	20231006	1.08	N	013870	500	95 억	10497365	N	N	N	N
129	20231006	090234	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4320	25	2	0.58	1733375	411	2.00	4210	4325	4205	5580	3010	4295	4217.46	55.04	-22	4438	4366	4323	4251	4208	4345	4230	95	1285	500	3090	5	1	19072280	824	6.96	0.32	12	0.00	621.00	13567.00	6090	20221117	-29.06	4205	20231006	2.73	5800	-25.52	20230424	4205	2.73	20231006	6090	-29.06	20221117	4205	2.73	20231006	1.08	N	013870	500	95 억	10497365	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History