KissMeData/308170/price/prices-20231101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

77 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	161206	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12870	-130	5	-1.00	448817380	35324	39.60	12840	12890	12330	16900	9100	13000	12704.92	0.57	-3501	13546	13272	12936	12662	12326	13105	12495	43	3900	500	9360	10	1	8610000	1108	98.24	1.07	12	0.41	131.00	12061.00	20850	20230418	-38.27	11050	20231023	16.47	20850	-38.27	20230418	11050	16.47	20231023	20850	-38.27	20230418	11050	16.47	20231023	3.06	N	308170	500	43 억	49216	N	N	0	N	N
3	20231130	151205	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12820	-180	5	-1.38	411857600	32450	36.38	12840	12890	12330	16900	9100	13000	12692.07	0.57	-2937	13546	13272	12936	12662	12326	13105	12495	43	3900	500	9360	10	1	8610000	1104	97.86	1.06	12	0.38	131.00	12061.00	20850	20230418	-38.51	11050	20231023	16.02	20850	-38.51	20230418	11050	16.02	20231023	20850	-38.51	20230418	11050	16.02	20231023	3.06	N	308170	500	43 억	49216	N	N	0	N	N
4	20231130	141202	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12700	-300	5	-2.31	353344280	27862	31.24	12840	12890	12330	16900	9100	13000	12681.94	0.57	-2542	13546	13272	12936	12662	12326	13105	12495	43	3900	500	9360	10	1	8610000	1093	96.95	1.05	12	0.32	131.00	12061.00	20850	20230418	-39.09	11050	20231023	14.93	20850	-39.09	20230418	11050	14.93	20231023	20850	-39.09	20230418	11050	14.93	20231023	3.06	N	308170	500	43 억	49216	N	N	0	N	N
5	20231130	131200	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12640	-360	5	-2.77	337034200	26574	29.79	12840	12890	12330	16900	9100	13000	12682.86	0.57	-1717	13546	13272	12936	12662	12326	13105	12495	43	3900	500	9360	10	1	8610000	1088	96.49	1.05	12	0.31	131.00	12061.00	20850	20230418	-39.38	11050	20231023	14.39	20850	-39.38	20230418	11050	14.39	20231023	20850	-39.38	20230418	11050	14.39	20231023	3.06	N	308170	500	43 억	49216	N	N	0	N	N
6	20231130	121215	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12760	-240	5	-1.85	290640800	22912	25.69	12840	12890	12330	16900	9100	13000	12685.09	0.57	-707	13546	13272	12936	12662	12326	13105	12495	43	3900	500	9360	10	1	8610000	1099	97.40	1.06	12	0.27	131.00	12061.00	20850	20230418	-38.80	11050	20231023	15.48	20850	-38.80	20230418	11050	15.48	20231023	20850	-38.80	20230418	11050	15.48	20231023	3.06	N	308170	500	43 억	49216	N	N	0	N	N
7	20231130	111209	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12730	-270	5	-2.08	253449030	19997	22.42	12840	12890	12330	16900	9100	13000	12674.35	0.57	167	13546	13272	12936	12662	12326	13105	12495	43	3900	500	9360	10	1	8610000	1096	97.18	1.06	12	0.23	131.00	12061.00	20850	20230418	-38.94	11050	20231023	15.20	20850	-38.94	20230418	11050	15.20	20231023	20850	-38.94	20230418	11050	15.20	20231023	3.06	N	308170	500	43 억	49216	N	N	0	N	N
8	20231130	101201	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12700	-300	5	-2.31	203283000	16039	17.98	12840	12890	12330	16900	9100	13000	12674.29	0.57	1003	13546	13272	12936	12662	12326	13105	12495	43	3900	500	9360	10	1	8610000	1093	96.95	1.05	12	0.19	131.00	12061.00	20850	20230418	-39.09	11050	20231023	14.93	20850	-39.09	20230418	11050	14.93	20231023	20850	-39.09	20230418	11050	14.93	20231023	3.06	N	308170	500	43 억	49216	N	N	0	N	N
9	20231130	091202	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12740	-260	5	-2.00	105830480	8322	9.33	12840	12890	12330	16900	9100	13000	12716.95	0.57	-435	13546	13272	12936	12662	12326	13105	12495	43	3900	500	9360	10	1	8610000	1097	97.25	1.06	12	0.10	131.00	12061.00	20850	20230418	-38.90	11050	20231023	15.29	20850	-38.90	20230418	11050	15.29	20231023	20850	-38.90	20230418	11050	15.29	20231023	3.06	N	308170	500	43 억	49216	N	N	0	N	N
10	20231129	161156	57	100.00	KOSPI	운수.장비	N	N	N	N	N	13000	190	2	1.48	1139548470	88448	98.75	13200	13210	12600	16650	8970	12810	12883.70	0.80	-18247	13283	13046	12733	12496	12183	13165	12615	43	3840	500	9220	10	1	8610000	1119	99.24	1.08	12	1.03	131.00	12061.00	20850	20230418	-37.65	11050	20231023	17.65	20850	-37.65	20230418	11050	17.65	20231023	20850	-37.65	20230418	11050	17.65	20231023	3.13	N	308170	500	43 억	68880	N	N	0	N	N
11	20231129	151208	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12670	-140	5	-1.09	1052923590	81708	91.22	13200	13210	12600	16650	8970	12810	12886.42	0.80	-17868	13283	13046	12733	12496	12183	13165	12615	43	3840	500	9220	10	1	8610000	1091	96.72	1.05	12	0.95	131.00	12061.00	20850	20230418	-39.23	11050	20231023	14.66	20850	-39.23	20230418	11050	14.66	20231023	20850	-39.23	20230418	11050	14.66	20231023	3.13	N	308170	500	43 억	68880	N	N	0	N	N
12	20231129	141200	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12650	-160	5	-1.25	945141320	73178	81.70	13200	13210	12650	16650	8970	12810	12915.65	0.80	-18316	13283	13046	12733	12496	12183	13165	12615	43	3840	500	9220	10	1	8610000	1089	96.56	1.05	12	0.85	131.00	12061.00	20850	20230418	-39.33	11050	20231023	14.48	20850	-39.33	20230418	11050	14.48	20231023	20850	-39.33	20230418	11050	14.48	20231023	3.13	N	308170	500	43 억	68880	N	N	0	N	N
13	20231129	131202	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12810	0	3	0.00	843716990	65204	72.80	13200	13210	12710	16650	8970	12810	12939.65	0.80	-17575	13283	13046	12733	12496	12183	13165	12615	43	3840	500	9220	10	1	8610000	1103	97.79	1.06	12	0.76	131.00	12061.00	20850	20230418	-38.56	11050	20231023	15.93	20850	-38.56	20230418	11050	15.93	20231023	20850	-38.56	20230418	11050	15.93	20231023	3.13	N	308170	500	43 억	68880	N	N	0	N	N
14	20231129	121203	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12830	20	2	0.16	817989240	63196	70.56	13200	13210	12710	16650	8970	12810	12943.69	0.80	-17397	13283	13046	12733	12496	12183	13165	12615	43	3840	500	9220	10	1	8610000	1105	97.94	1.06	12	0.73	131.00	12061.00	20850	20230418	-38.47	11050	20231023	16.11	20850	-38.47	20230418	11050	16.11	20231023	20850	-38.47	20230418	11050	16.11	20231023	3.13	N	308170	500	43 억	68880	N	N	0	N	N
15	20231129	111203	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12720	-90	5	-0.70	777521280	60036	67.03	13200	13210	12710	16650	8970	12810	12950.92	0.80	-16905	13283	13046	12733	12496	12183	13165	12615	43	3840	500	9220	10	1	8610000	1095	97.10	1.05	12	0.70	131.00	12061.00	20850	20230418	-38.99	11050	20231023	15.11	20850	-38.99	20230418	11050	15.11	20231023	20850	-38.99	20230418	11050	15.11	20231023	3.13	N	308170	500	43 억	68880	N	N	0	N	N
16	20231129	101201	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12800	-10	5	-0.08	706347620	54459	60.80	13200	13210	12800	16650	8970	12810	12970.26	0.80	-14873	13283	13046	12733	12496	12183	13165	12615	43	3840	500	9220	10	1	8610000	1102	97.71	1.06	12	0.63	131.00	12061.00	20850	20230418	-38.61	11050	20231023	15.84	20850	-38.61	20230418	11050	15.84	20231023	20850	-38.61	20230418	11050	15.84	20231023	3.13	N	308170	500	43 억	68880	N	N	0	N	N
17	20231129	091155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12930	120	2	0.94	381679270	29309	32.72	13200	13210	12850	16650	8970	12810	13022.60	0.80	-13790	13283	13046	12733	12496	12183	13165	12615	43	3840	500	9220	10	1	8610000	1113	98.70	1.07	12	0.34	131.00	12061.00	20850	20230418	-37.99	11050	20231023	17.01	20850	-37.99	20230418	11050	17.01	20231023	20850	-37.99	20230418	11050	17.01	20231023	3.13	N	308170	500	43 억	68880	N	N	0	N	N
18	20231128	161155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12810	410	2	3.31	1122041150	88209	252.95	12420	12970	12420	16120	8680	12400	12719.97	0.72	4705	12953	12676	12523	12246	12093	12600	12170	43	3720	500	8920	10	1	8610000	1103	97.79	1.06	12	1.02	131.00	12061.00	20850	20230418	-38.56	11050	20231023	15.93	20850	-38.56	20230418	11050	15.93	20231023	20850	-38.56	20230418	11050	15.93	20231023	3.12	N	308170	500	43 억	61597	N	N	0	N	N
19	20231128	151035	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12810	410	2	3.31	980468270	77143	221.22	12420	12970	12420	16120	8680	12400	12709.75	0.72	6175	12953	12676	12523	12246	12093	12600	12170	43	3720	500	8920	10	1	8610000	1103	97.79	1.06	12	0.90	131.00	12061.00	20850	20230418	-38.56	11050	20231023	15.93	20850	-38.56	20230418	11050	15.93	20231023	20850	-38.56	20230418	11050	15.93	20231023	3.12	N	308170	500	43 억	61597	N	N	0	N	N
20	20231128	141155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12570	170	2	1.37	503814650	39931	114.51	12420	12750	12420	16120	8680	12400	12617.13	0.72	3883	12953	12676	12523	12246	12093	12600	12170	43	3720	500	8920	10	1	8610000	1082	95.95	1.04	12	0.46	131.00	12061.00	20850	20230418	-39.71	11050	20231023	13.76	20850	-39.71	20230418	11050	13.76	20231023	20850	-39.71	20230418	11050	13.76	20231023	3.12	N	308170	500	43 억	61597	N	N	0	N	N
21	20231128	131148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12600	200	2	1.61	473790750	37543	107.66	12420	12750	12420	16120	8680	12400	12619.95	0.72	4181	12953	12676	12523	12246	12093	12600	12170	43	3720	500	8920	10	1	8610000	1085	96.18	1.04	12	0.44	131.00	12061.00	20850	20230418	-39.57	11050	20231023	14.03	20850	-39.57	20230418	11050	14.03	20231023	20850	-39.57	20230418	11050	14.03	20231023	3.12	N	308170	500	43 억	61597	N	N	0	N	N
22	20231128	121155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12630	230	2	1.85	453482590	35933	103.04	12420	12750	12420	16120	8680	12400	12620.23	0.72	4526	12953	12676	12523	12246	12093	12600	12170	43	3720	500	8920	10	1	8610000	1087	96.41	1.05	12	0.42	131.00	12061.00	20850	20230418	-39.42	11050	20231023	14.30	20850	-39.42	20230418	11050	14.30	20231023	20850	-39.42	20230418	11050	14.30	20231023	3.12	N	308170	500	43 억	61597	N	N	0	N	N
23	20231128	111155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12610	210	2	1.69	416370900	32993	94.61	12420	12750	12420	16120	8680	12400	12619.98	0.72	5296	12953	12676	12523	12246	12093	12600	12170	43	3720	500	8920	10	1	8610000	1086	96.26	1.05	12	0.38	131.00	12061.00	20850	20230418	-39.52	11050	20231023	14.12	20850	-39.52	20230418	11050	14.12	20231023	20850	-39.52	20230418	11050	14.12	20231023	3.12	N	308170	500	43 억	61597	N	N	0	N	N
24	20231128	101149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12700	300	2	2.42	327855360	26002	74.56	12420	12750	12420	16120	8680	12400	12608.85	0.72	3322	12953	12676	12523	12246	12093	12600	12170	43	3720	500	8920	10	1	8610000	1093	96.95	1.05	12	0.30	131.00	12061.00	20850	20230418	-39.09	11050	20231023	14.93	20850	-39.09	20230418	11050	14.93	20231023	20850	-39.09	20230418	11050	14.93	20231023	3.12	N	308170	500	43 억	61597	N	N	0	N	N
25	20231128	091151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12520	120	2	0.97	69062170	5516	15.82	12420	12600	12420	16120	8680	12400	12520.34	0.72	926	12953	12676	12523	12246	12093	12600	12170	43	3720	500	8920	10	1	8610000	1078	95.57	1.04	12	0.06	131.00	12061.00	20850	20230418	-39.95	11050	20231023	13.30	20850	-39.95	20230418	11050	13.30	20231023	20850	-39.95	20230418	11050	13.30	20231023	3.12	N	308170	500	43 억	61597	N	N	0	N	N
26	20231127	161142	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12400	-160	5	-1.27	431693700	34574	117.61	12800	12800	12370	16320	8800	12560	12486.33	0.86	-10662	12793	12676	12443	12326	12093	12735	12385	43	3760	500	9040	10	1	8610000	1068	94.66	1.03	12	0.40	131.00	12061.00	20850	20230418	-40.53	11050	20231023	12.22	20850	-40.53	20230418	11050	12.22	20231023	20850	-40.53	20230418	11050	12.22	20231023	3.11	N	308170	500	43 억	73696	N	N	0	N	N
27	20231127	151155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12410	-150	5	-1.19	403066670	32266	109.76	12800	12800	12370	16320	8800	12560	12491.99	0.86	-10635	12793	12676	12443	12326	12093	12735	12385	43	3760	500	9040	10	1	8610000	1069	94.73	1.03	12	0.37	131.00	12061.00	20850	20230418	-40.48	11050	20231023	12.31	20850	-40.48	20230418	11050	12.31	20231023	20850	-40.48	20230418	11050	12.31	20231023	3.11	N	308170	500	43 억	73696	N	N	0	N	N
28	20231127	141152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12410	-150	5	-1.19	334380360	26727	90.91	12800	12800	12380	16320	8800	12560	12510.96	0.86	-10450	12793	12676	12443	12326	12093	12735	12385	43	3760	500	9040	10	1	8610000	1069	94.73	1.03	12	0.31	131.00	12061.00	20850	20230418	-40.48	11050	20231023	12.31	20850	-40.48	20230418	11050	12.31	20231023	20850	-40.48	20230418	11050	12.31	20231023	3.11	N	308170	500	43 억	73696	N	N	0	N	N
29	20231127	131155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12420	-140	5	-1.11	323749120	25871	88.00	12800	12800	12380	16320	8800	12560	12513.98	0.86	-10195	12793	12676	12443	12326	12093	12735	12385	43	3760	500	9040	10	1	8610000	1069	94.81	1.03	12	0.30	131.00	12061.00	20850	20230418	-40.43	11050	20231023	12.40	20850	-40.43	20230418	11050	12.40	20231023	20850	-40.43	20230418	11050	12.40	20231023	3.11	N	308170	500	43 억	73696	N	N	0	N	N
30	20231127	121200	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12490	-70	5	-0.56	256692640	20473	69.64	12800	12800	12440	16320	8800	12560	12538.11	0.86	-7860	12793	12676	12443	12326	12093	12735	12385	43	3760	500	9040	10	1	8610000	1075	95.34	1.04	12	0.24	131.00	12061.00	20850	20230418	-40.10	11050	20231023	13.03	20850	-40.10	20230418	11050	13.03	20231023	20850	-40.10	20230418	11050	13.03	20231023	3.11	N	308170	500	43 억	73696	N	N	0	N	N
31	20231127	111140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12460	-100	5	-0.80	203783710	16232	55.21	12800	12800	12460	16320	8800	12560	12554.44	0.86	-5630	12793	12676	12443	12326	12093	12735	12385	43	3760	500	9040	10	1	8610000	1073	95.11	1.03	12	0.19	131.00	12061.00	20850	20230418	-40.24	11050	20231023	12.76	20850	-40.24	20230418	11050	12.76	20231023	20850	-40.24	20230418	11050	12.76	20231023	3.11	N	308170	500	43 억	73696	N	N	0	N	N
32	20231127	101138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12530	-30	5	-0.24	141068400	11216	38.15	12800	12800	12510	16320	8800	12560	12577.43	0.86	-3290	12793	12676	12443	12326	12093	12735	12385	43	3760	500	9040	10	1	8610000	1079	95.65	1.04	12	0.13	131.00	12061.00	20850	20230418	-39.90	11050	20231023	13.39	20850	-39.90	20230418	11050	13.39	20231023	20850	-39.90	20230418	11050	13.39	20231023	3.11	N	308170	500	43 억	73696	N	N	0	N	N
33	20231127	091142	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12570	10	2	0.08	61952110	4907	16.69	12800	12800	12550	16320	8800	12560	12625.25	0.86	-870	12793	12676	12443	12326	12093	12735	12385	43	3760	500	9040	10	1	8610000	1082	95.95	1.04	12	0.06	131.00	12061.00	20850	20230418	-39.71	11050	20231023	13.76	20850	-39.71	20230418	11050	13.76	20231023	20850	-39.71	20230418	11050	13.76	20231023	3.11	N	308170	500	43 억	73696	N	N	0	N	N
34	20231124	161135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12560	220	2	1.78	364873140	29340	199.16	12300	12560	12210	16040	8640	12340	12432.34	0.80	4497	12793	12566	12333	12106	11873	12450	11990	43	3700	500	8880	10	1	8610000	1081	95.88	1.04	12	0.34	131.00	12061.00	20850	20230418	-39.76	11050	20231023	13.67	20850	-39.76	20230418	11050	13.67	20231023	20850	-39.76	20230418	11050	13.67	20231023	3.12	N	308170	500	43 억	69094	N	N	0	N	N
35	20231124	151144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12480	140	2	1.13	281001520	22653	153.77	12300	12500	12210	16040	8640	12340	12404.61	0.80	5296	12793	12566	12333	12106	11873	12450	11990	43	3700	500	8880	10	1	8610000	1075	95.27	1.03	12	0.26	131.00	12061.00	20850	20230418	-40.14	11050	20231023	12.94	20850	-40.14	20230418	11050	12.94	20231023	20850	-40.14	20230418	11050	12.94	20231023	3.12	N	308170	500	43 억	69094	N	N	0	N	N
36	20231124	141140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12440	100	2	0.81	228089170	18400	124.90	12300	12500	12210	16040	8640	12340	12396.15	0.80	3440	12793	12566	12333	12106	11873	12450	11990	43	3700	500	8880	10	1	8610000	1071	94.96	1.03	12	0.21	131.00	12061.00	20850	20230418	-40.34	11050	20231023	12.58	20850	-40.34	20230418	11050	12.58	20231023	20850	-40.34	20230418	11050	12.58	20231023	3.12	N	308170	500	43 억	69094	N	N	0	N	N
37	20231124	131137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12430	90	2	0.73	185074400	14943	101.43	12300	12500	12210	16040	8640	12340	12385.36	0.80	2941	12793	12566	12333	12106	11873	12450	11990	43	3700	500	8880	10	1	8610000	1070	94.89	1.03	12	0.17	131.00	12061.00	20850	20230418	-40.38	11050	20231023	12.49	20850	-40.38	20230418	11050	12.49	20231023	20850	-40.38	20230418	11050	12.49	20231023	3.12	N	308170	500	43 억	69094	N	N	0	N	N
38	20231124	121145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12470	130	2	1.05	155300170	12542	85.13	12300	12500	12210	16040	8640	12340	12382.41	0.80	2701	12793	12566	12333	12106	11873	12450	11990	43	3700	500	8880	10	1	8610000	1074	95.19	1.03	12	0.15	131.00	12061.00	20850	20230418	-40.19	11050	20231023	12.85	20850	-40.19	20230418	11050	12.85	20231023	20850	-40.19	20230418	11050	12.85	20231023	3.12	N	308170	500	43 억	69094	N	N	0	N	N
39	20231124	111140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12320	-20	5	-0.16	84632820	6864	46.59	12300	12420	12210	16040	8640	12340	12329.96	0.80	1077	12793	12566	12333	12106	11873	12450	11990	43	3700	500	8880	10	1	8610000	1061	94.05	1.02	12	0.08	131.00	12061.00	20850	20230418	-40.91	11050	20231023	11.49	20850	-40.91	20230418	11050	11.49	20231023	20850	-40.91	20230418	11050	11.49	20231023	3.12	N	308170	500	43 억	69094	N	N	0	N	N
40	20231124	101143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12350	10	2	0.08	61507380	4990	33.87	12300	12420	12210	16040	8640	12340	12326.13	0.80	776	12793	12566	12333	12106	11873	12450	11990	43	3700	500	8880	10	1	8610000	1063	94.27	1.02	12	0.06	131.00	12061.00	20850	20230418	-40.77	11050	20231023	11.76	20850	-40.77	20230418	11050	11.76	20231023	20850	-40.77	20230418	11050	11.76	20231023	3.12	N	308170	500	43 억	69094	N	N	0	N	N
41	20231124	091135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12260	-80	5	-0.65	10704750	874	5.93	12300	12300	12210	16040	8640	12340	12248.00	0.80	-313	12793	12566	12333	12106	11873	12450	11990	43	3700	500	8880	10	1	8610000	1056	93.59	1.02	12	0.01	131.00	12061.00	20850	20230418	-41.20	11050	20231023	10.95	20850	-41.20	20230418	11050	10.95	20231023	20850	-41.20	20230418	11050	10.95	20231023	3.12	N	308170	500	43 억	69094	N	N	0	N	N
42	20231123	161121	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12340	-100	5	-0.80	180376130	14652	52.98	12560	12560	12100	16170	8710	12440	12310.52	0.81	-673	12646	12542	12426	12322	12206	12595	12375	43	3730	500	8950	10	1	8610000	1062	94.20	1.02	12	0.17	131.00	12061.00	20850	20230418	-40.82	11050	20231023	11.67	20850	-40.82	20230418	11050	11.67	20231023	20850	-40.82	20230418	11050	11.67	20231023	3.15	N	308170	500	43 억	69521	N	N	1	N	N
43	20231123	151200	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12350	-90	5	-0.72	168225020	13667	49.42	12560	12560	12100	16170	8710	12440	12308.85	0.81	-605	12646	12542	12426	12322	12206	12595	12375	43	3730	500	8950	10	1	8610000	1063	94.27	1.02	12	0.16	131.00	12061.00	20850	20230418	-40.77	11050	20231023	11.76	20850	-40.77	20230418	11050	11.76	20231023	20850	-40.77	20230418	11050	11.76	20231023	3.15	N	308170	500	43 억	69521	N	N	1	N	N
44	20231123	141200	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12340	-100	5	-0.80	140168020	11386	41.17	12560	12560	12100	16170	8710	12440	12310.56	0.81	-396	12646	12542	12426	12322	12206	12595	12375	43	3730	500	8950	10	1	8610000	1062	94.20	1.02	12	0.13	131.00	12061.00	20850	20230418	-40.82	11050	20231023	11.67	20850	-40.82	20230418	11050	11.67	20231023	20850	-40.82	20230418	11050	11.67	20231023	3.15	N	308170	500	43 억	69521	N	N	1	N	N
45	20231123	131158	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12330	-110	5	-0.88	119643670	9720	35.14	12560	12560	12100	16170	8710	12440	12309.02	0.81	-439	12646	12542	12426	12322	12206	12595	12375	43	3730	500	8950	10	1	8610000	1062	94.12	1.02	12	0.11	131.00	12061.00	20850	20230418	-40.86	11050	20231023	11.58	20850	-40.86	20230418	11050	11.58	20231023	20850	-40.86	20230418	11050	11.58	20231023	3.15	N	308170	500	43 억	69521	N	N	1	N	N
46	20231123	121139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12300	-140	5	-1.13	103711300	8425	30.46	12560	12560	12100	16170	8710	12440	12309.95	0.81	-339	12646	12542	12426	12322	12206	12595	12375	43	3730	500	8950	10	1	8610000	1059	93.89	1.02	12	0.10	131.00	12061.00	20850	20230418	-41.01	11050	20231023	11.31	20850	-41.01	20230418	11050	11.31	20231023	20850	-41.01	20230418	11050	11.31	20231023	3.15	N	308170	500	43 억	69521	N	N	1	N	N
47	20231123	111209	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12320	-120	5	-0.96	83418960	6775	24.50	12560	12560	12100	16170	8710	12440	12312.76	0.81	-349	12646	12542	12426	12322	12206	12595	12375	43	3730	500	8950	10	1	8610000	1061	94.05	1.02	12	0.08	131.00	12061.00	20850	20230418	-40.91	11050	20231023	11.49	20850	-40.91	20230418	11050	11.49	20231023	20850	-40.91	20230418	11050	11.49	20231023	3.15	N	308170	500	43 억	69521	N	N	1	N	N
48	20231123	101144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12320	-120	5	-0.96	61991050	5032	18.19	12560	12560	12100	16170	8710	12440	12319.37	0.81	-582	12646	12542	12426	12322	12206	12595	12375	43	3730	500	8950	10	1	8610000	1061	94.05	1.02	12	0.06	131.00	12061.00	20850	20230418	-40.91	11050	20231023	11.49	20850	-40.91	20230418	11050	11.49	20231023	20850	-40.91	20230418	11050	11.49	20231023	3.15	N	308170	500	43 억	69521	N	N	1	N	N
49	20231123	091138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12440	0	3	0.00	24296500	1970	7.12	12560	12560	12100	16170	8710	12440	12333.25	0.81	-447	12646	12542	12426	12322	12206	12595	12375	43	3730	500	8950	10	1	8610000	1071	94.96	1.03	12	0.02	131.00	12061.00	20850	20230418	-40.34	11050	20231023	12.58	20850	-40.34	20230418	11050	12.58	20231023	20850	-40.34	20230418	11050	12.58	20231023	3.15	N	308170	500	43 억	69521	N	N	1	N	N
50	20231122	161057	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12440	-70	5	-0.56	342130360	27647	74.51	12400	12530	12310	16260	8760	12510	12373.79	0.83	-4905	12650	12580	12440	12370	12230	12615	12405	43	3750	500	9000	10	1	8610000	1071	94.96	1.03	12	0.32	131.00	12061.00	20850	20230418	-40.34	11050	20231023	12.58	20850	-40.34	20230418	11050	12.58	20231023	20850	-40.34	20230418	11050	12.58	20231023	3.18	N	308170	500	43 억	71635	N	N	1	N	N
51	20231122	151120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12400	-110	5	-0.88	312435580	25259	68.07	12400	12530	12310	16260	8760	12510	12369.28	0.83	-4383	12650	12580	12440	12370	12230	12615	12405	43	3750	500	9000	10	1	8610000	1068	94.66	1.03	12	0.29	131.00	12061.00	20850	20230418	-40.53	11050	20231023	12.22	20850	-40.53	20230418	11050	12.22	20231023	20850	-40.53	20230418	11050	12.22	20231023	3.18	N	308170	500	43 억	71635	N	N	1	N	N
52	20231122	141110	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12370	-140	5	-1.12	248859150	20108	54.19	12400	12530	12320	16260	8760	12510	12376.13	0.83	-2476	12650	12580	12440	12370	12230	12615	12405	43	3750	500	9000	10	1	8610000	1065	94.43	1.03	12	0.23	131.00	12061.00	20850	20230418	-40.67	11050	20231023	11.95	20850	-40.67	20230418	11050	11.95	20231023	20850	-40.67	20230418	11050	11.95	20231023	3.18	N	308170	500	43 억	71635	N	N	1	N	N
53	20231122	131149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12400	-110	5	-0.88	215249630	17387	46.86	12400	12530	12320	16260	8760	12510	12379.92	0.83	-1936	12650	12580	12440	12370	12230	12615	12405	43	3750	500	9000	10	1	8610000	1068	94.66	1.03	12	0.20	131.00	12061.00	20850	20230418	-40.53	11050	20231023	12.22	20850	-40.53	20230418	11050	12.22	20231023	20850	-40.53	20230418	11050	12.22	20231023	3.18	N	308170	500	43 억	71635	N	N	1	N	N
54	20231122	121154	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12370	-140	5	-1.12	176930670	14292	38.52	12400	12530	12320	16260	8760	12510	12379.70	0.83	-922	12650	12580	12440	12370	12230	12615	12405	43	3750	500	9000	10	1	8610000	1065	94.43	1.03	12	0.17	131.00	12061.00	20850	20230418	-40.67	11050	20231023	11.95	20850	-40.67	20230418	11050	11.95	20231023	20850	-40.67	20230418	11050	11.95	20231023	3.18	N	308170	500	43 억	71635	N	N	1	N	N
55	20231122	111244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12380	-130	5	-1.04	168177900	13584	36.61	12400	12530	12320	16260	8760	12510	12380.59	0.83	-662	12650	12580	12440	12370	12230	12615	12405	43	3750	500	9000	10	1	8610000	1066	94.50	1.03	12	0.16	131.00	12061.00	20850	20230418	-40.62	11050	20231023	12.04	20850	-40.62	20230418	11050	12.04	20231023	20850	-40.62	20230418	11050	12.04	20231023	3.18	N	308170	500	43 억	71635	N	N	1	N	N
56	20231122	101205	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12430	-80	5	-0.64	108952460	8792	23.69	12400	12530	12320	16260	8760	12510	12392.23	0.83	-398	12650	12580	12440	12370	12230	12615	12405	43	3750	500	9000	10	1	8610000	1070	94.89	1.03	12	0.10	131.00	12061.00	20850	20230418	-40.38	11050	20231023	12.49	20850	-40.38	20230418	11050	12.49	20231023	20850	-40.38	20230418	11050	12.49	20231023	3.18	N	308170	500	43 억	71635	N	N	1	N	N
57	20231122	091114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12330	-180	5	-1.44	37239040	3014	8.12	12400	12460	12320	16260	8760	12510	12355.36	0.83	143	12650	12580	12440	12370	12230	12615	12405	43	3750	500	9000	10	1	8610000	1062	94.12	1.02	12	0.04	131.00	12061.00	20850	20230418	-40.86	11050	20231023	11.58	20850	-40.86	20230418	11050	11.58	20231023	20850	-40.86	20230418	11050	11.58	20231023	3.18	N	308170	500	43 억	71635	N	N	1	N	N
58	20231121	161111	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12510	80	2	0.64	454511020	36651	62.65	12330	12510	12300	16150	8710	12430	12400.76	0.81	2507	12910	12670	12360	12120	11810	12790	12240	43	3720	500	8940	10	1	8610000	1077	95.50	1.04	12	0.43	131.00	12061.00	20850	20230418	-40.00	11050	20231023	13.21	20850	-40.00	20230418	11050	13.21	20231023	20850	-40.00	20230418	11050	13.21	20231023	3.17	N	308170	500	43 억	69825	N	N	1	N	N
59	20231121	151116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12430	0	3	0.00	415263670	33509	57.28	12330	12500	12300	16150	8710	12430	12392.60	0.81	2686	12910	12670	12360	12120	11810	12790	12240	43	3720	500	8940	10	1	8610000	1070	94.89	1.03	12	0.39	131.00	12061.00	20850	20230418	-40.38	11050	20231023	12.49	20850	-40.38	20230418	11050	12.49	20231023	20850	-40.38	20230418	11050	12.49	20231023	3.17	N	308170	500	43 억	69825	N	N	4	N	N
60	20231121	141059	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12370	-60	5	-0.48	315100840	25460	43.52	12330	12480	12300	16150	8710	12430	12376.31	0.81	2491	12910	12670	12360	12120	11810	12790	12240	43	3720	500	8940	10	1	8610000	1065	94.43	1.03	12	0.30	131.00	12061.00	20850	20230418	-40.67	11050	20231023	11.95	20850	-40.67	20230418	11050	11.95	20231023	20850	-40.67	20230418	11050	11.95	20231023	3.17	N	308170	500	43 억	69825	N	N	4	N	N
61	20231121	131049	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12430	0	3	0.00	285320970	23057	39.41	12330	12480	12300	16150	8710	12430	12374.59	0.81	2478	12910	12670	12360	12120	11810	12790	12240	43	3720	500	8940	10	1	8610000	1070	94.89	1.03	12	0.27	131.00	12061.00	20850	20230418	-40.38	11050	20231023	12.49	20850	-40.38	20230418	11050	12.49	20231023	20850	-40.38	20230418	11050	12.49	20231023	3.17	N	308170	500	43 억	69825	N	N	4	N	N
62	20231121	121051	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12400	-30	5	-0.24	253870140	20524	35.08	12330	12480	12300	16150	8710	12430	12369.43	0.81	2036	12910	12670	12360	12120	11810	12790	12240	43	3720	500	8940	10	1	8610000	1068	94.66	1.03	12	0.24	131.00	12061.00	20850	20230418	-40.53	11050	20231023	12.22	20850	-40.53	20230418	11050	12.22	20231023	20850	-40.53	20230418	11050	12.22	20231023	3.17	N	308170	500	43 억	69825	N	N	4	N	N
63	20231121	111044	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12420	-10	5	-0.08	229431710	18555	31.72	12330	12480	12300	16150	8710	12430	12364.95	0.81	1829	12910	12670	12360	12120	11810	12790	12240	43	3720	500	8940	10	1	8610000	1069	94.81	1.03	12	0.22	131.00	12061.00	20850	20230418	-40.43	11050	20231023	12.40	20850	-40.43	20230418	11050	12.40	20231023	20850	-40.43	20230418	11050	12.40	20231023	3.17	N	308170	500	43 억	69825	N	N	4	N	N
64	20231121	101018	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12340	-90	5	-0.72	176484390	14275	24.40	12330	12480	12300	16150	8710	12430	12363.18	0.81	306	12910	12670	12360	12120	11810	12790	12240	43	3720	500	8940	10	1	8610000	1062	94.20	1.02	12	0.17	131.00	12061.00	20850	20230418	-40.82	11050	20231023	11.67	20850	-40.82	20230418	11050	11.67	20231023	20850	-40.82	20230418	11050	11.67	20231023	3.17	N	308170	500	43 억	69825	N	N	4	N	N
65	20231121	091035	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12350	-80	5	-0.64	67887670	5495	9.39	12330	12400	12320	16150	8710	12430	12354.44	0.81	-1649	12910	12670	12360	12120	11810	12790	12240	43	3720	500	8940	10	1	8610000	1063	94.27	1.02	12	0.06	131.00	12061.00	20850	20230418	-40.77	11050	20231023	11.76	20850	-40.77	20230418	11050	11.76	20231023	20850	-40.77	20230418	11050	11.76	20231023	3.17	N	308170	500	43 억	69825	N	N	4	N	N
66	20231120	161040	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12430	290	2	2.39	714218810	58136	224.76	12240	12600	12050	15780	8500	12140	12284.85	0.81	-813	12546	12342	12146	11942	11746	12245	11845	43	3640	500	8740	10	1	8610000	1070	94.89	1.03	12	0.68	131.00	12061.00	20850	20230418	-40.38	11050	20231023	12.49	20850	-40.38	20230418	11050	12.49	20231023	20850	-40.38	20230418	11050	12.49	20231023	3.19	N	308170	500	43 억	69504	N	N	4	N	N
67	20231120	151051	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12270	130	2	1.07	646334020	52644	203.53	12240	12600	12050	15780	8500	12140	12277.45	0.81	-446	12546	12342	12146	11942	11746	12245	11845	43	3640	500	8740	10	1	8610000	1056	93.66	1.02	12	0.61	131.00	12061.00	20850	20230418	-41.15	11050	20231023	11.04	20850	-41.15	20230418	11050	11.04	20231023	20850	-41.15	20230418	11050	11.04	20231023	3.19	N	308170	500	43 억	69504	N	N	2	N	N
68	20231120	141051	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12170	30	2	0.25	600614450	48920	189.13	12240	12600	12050	15780	8500	12140	12277.48	0.81	-167	12546	12342	12146	11942	11746	12245	11845	43	3640	500	8740	10	1	8610000	1048	92.90	1.01	12	0.57	131.00	12061.00	20850	20230418	-41.63	11050	20231023	10.14	20850	-41.63	20230418	11050	10.14	20231023	20850	-41.63	20230418	11050	10.14	20231023	3.19	N	308170	500	43 억	69504	N	N	2	N	N
69	20231120	131044	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12260	120	2	0.99	286500450	23473	90.75	12240	12330	12050	15780	8500	12140	12205.53	0.81	3676	12546	12342	12146	11942	11746	12245	11845	43	3640	500	8740	10	1	8610000	1056	93.59	1.02	12	0.27	131.00	12061.00	20850	20230418	-41.20	11050	20231023	10.95	20850	-41.20	20230418	11050	10.95	20231023	20850	-41.20	20230418	11050	10.95	20231023	3.19	N	308170	500	43 억	69504	N	N	2	N	N
70	20231120	121048	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12210	70	2	0.58	195638390	16050	62.05	12240	12270	12050	15780	8500	12140	12189.31	0.81	3355	12546	12342	12146	11942	11746	12245	11845	43	3640	500	8740	10	1	8610000	1051	93.21	1.01	12	0.19	131.00	12061.00	20850	20230418	-41.44	11050	20231023	10.50	20850	-41.44	20230418	11050	10.50	20231023	20850	-41.44	20230418	11050	10.50	20231023	3.19	N	308170	500	43 억	69504	N	N	2	N	N
71	20231120	111041	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12230	90	2	0.74	177632260	14571	56.33	12240	12270	12050	15780	8500	12140	12190.81	0.81	3288	12546	12342	12146	11942	11746	12245	11845	43	3640	500	8740	10	1	8610000	1053	93.36	1.01	12	0.17	131.00	12061.00	20850	20230418	-41.34	11050	20231023	10.68	20850	-41.34	20230418	11050	10.68	20231023	20850	-41.34	20230418	11050	10.68	20231023	3.19	N	308170	500	43 억	69504	N	N	2	N	N
72	20231120	101039	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12130	-10	5	-0.08	110072320	9038	34.94	12240	12250	12050	15780	8500	12140	12178.84	0.81	-186	12546	12342	12146	11942	11746	12245	11845	43	3640	500	8740	10	1	8610000	1044	92.60	1.01	12	0.10	131.00	12061.00	20850	20230418	-41.82	11050	20231023	9.77	20850	-41.82	20230418	11050	9.77	20231023	20850	-41.82	20230418	11050	9.77	20231023	3.19	N	308170	500	43 억	69504	N	N	2	N	N
73	20231120	091050	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12140	0	3	0.00	20425680	1680	6.50	12240	12240	12050	15780	8500	12140	12158.14	0.81	-1032	12546	12342	12146	11942	11746	12245	11845	43	3640	500	8740	10	1	8610000	1045	92.67	1.01	12	0.02	131.00	12061.00	20850	20230418	-41.77	11050	20231023	9.86	20850	-41.77	20230418	11050	9.86	20231023	20850	-41.77	20230418	11050	9.86	20231023	3.19	N	308170	500	43 억	69504	N	N	2	N	N
74	20231117	161112	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12140	-210	5	-1.70	310875180	25768	95.13	12350	12350	11950	16050	8650	12350	12064.36	0.90	-7705	12496	12422	12316	12242	12136	12460	12280	43	3700	500	8890	10	1	8610000	1045	92.67	1.01	12	0.30	131.00	12061.00	20850	20230418	-41.77	11050	20231023	9.86	20850	-41.77	20230418	11050	9.86	20231023	20850	-41.77	20230418	11050	9.86	20231023	3.21	N	308170	500	43 억	77838	N	N	2	N	N
75	20231117	151119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12020	-330	5	-2.67	262022090	21733	80.24	12350	12350	11950	16050	8650	12350	12056.42	0.90	-6967	12496	12422	12316	12242	12136	12460	12280	43	3700	500	8890	10	1	8610000	1035	91.76	1.00	12	0.25	131.00	12061.00	20850	20230418	-42.35	11050	20231023	8.78	20850	-42.35	20230418	11050	8.78	20231023	20850	-42.35	20230418	11050	8.78	20231023	3.21	N	308170	500	43 억	77838	N	N	0	N	N
76	20231117	141113	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12100	-250	5	-2.02	205557240	17024	62.85	12350	12350	11990	16050	8650	12350	12074.56	0.90	-6041	12496	12422	12316	12242	12136	12460	12280	43	3700	500	8890	10	1	8610000	1042	92.37	1.00	12	0.20	131.00	12061.00	20850	20230418	-41.97	11050	20231023	9.50	20850	-41.97	20230418	11050	9.50	20231023	20850	-41.97	20230418	11050	9.50	20231023	3.21	N	308170	500	43 억	77838	N	N	0	N	N
77	20231117	131110	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12010	-340	5	-2.75	199819720	16548	61.09	12350	12350	11990	16050	8650	12350	12075.16	0.90	-5765	12496	12422	12316	12242	12136	12460	12280	43	3700	500	8890	10	1	8610000	1034	91.68	1.00	12	0.19	131.00	12061.00	20850	20230418	-42.40	11050	20231023	8.69	20850	-42.40	20230418	11050	8.69	20231023	20850	-42.40	20230418	11050	8.69	20231023	3.21	N	308170	500	43 억	77838	N	N	0	N	N
78	20231117	121113	57	100.00	KOSPI	운수.장비	N	N	N	N	N	11990	-360	5	-2.91	188557190	15610	57.63	12350	12350	11990	16050	8650	12350	12079.26	0.90	-5044	12496	12422	12316	12242	12136	12460	12280	43	3700	500	8890	10	1	8610000	1032	91.53	0.99	12	0.18	131.00	12061.00	20850	20230418	-42.49	11050	20231023	8.51	20850	-42.49	20230418	11050	8.51	20231023	20850	-42.49	20230418	11050	8.51	20231023	3.21	N	308170	500	43 억	77838	N	N	0	N	N
79	20231117	111118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12000	-350	5	-2.83	172594770	14282	52.73	12350	12350	11990	16050	8650	12350	12084.78	0.90	-4822	12496	12422	12316	12242	12136	12460	12280	43	3700	500	8890	10	1	8610000	1033	91.60	0.99	12	0.17	131.00	12061.00	20850	20230418	-42.45	11050	20231023	8.60	20850	-42.45	20230418	11050	8.60	20231023	20850	-42.45	20230418	11050	8.60	20231023	3.21	N	308170	500	43 억	77838	N	N	0	N	N
80	20231117	101115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12060	-290	5	-2.35	130972410	10821	39.95	12350	12350	12000	16050	8650	12350	12103.54	0.90	-3334	12496	12422	12316	12242	12136	12460	12280	43	3700	500	8890	10	1	8610000	1038	92.06	1.00	12	0.13	131.00	12061.00	20850	20230418	-42.16	11050	20231023	9.14	20850	-42.16	20230418	11050	9.14	20231023	20850	-42.16	20230418	11050	9.14	20231023	3.21	N	308170	500	43 억	77838	N	N	0	N	N
81	20231117	091116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12130	-220	5	-1.78	31479070	2581	9.53	12350	12350	12120	16050	8650	12350	12196.46	0.90	-1701	12496	12422	12316	12242	12136	12460	12280	43	3700	500	8890	10	1	8610000	1044	92.60	1.01	12	0.03	131.00	12061.00	20850	20230418	-41.82	11050	20231023	9.77	20850	-41.82	20230418	11050	9.77	20231023	20850	-41.82	20230418	11050	9.77	20231023	3.21	N	308170	500	43 억	77838	N	N	0	N	N
82	20231116	161113	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12350	100	2	0.82	322584660	26223	48.72	12280	12390	12210	15920	8580	12250	12301.59	0.83	5116	12450	12350	12150	12050	11850	12400	12100	43	3670	500	8820	10	1	8610000	1063	94.27	1.02	12	0.30	131.00	12061.00	20850	20230418	-40.77	11050	20231023	11.76	20850	-40.77	20230418	11050	11.76	20231023	20850	-40.77	20230418	11050	11.76	20231023	3.23	N	308170	500	43 억	71893	N	N	0	N	N
83	20231116	151106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12360	110	2	0.90	297157180	24158	44.88	12280	12390	12210	15920	8580	12250	12300.57	0.83	4993	12450	12350	12150	12050	11850	12400	12100	43	3670	500	8820	10	1	8610000	1064	94.35	1.02	12	0.28	131.00	12061.00	20850	20230418	-40.72	11050	20231023	11.86	20850	-40.72	20230418	11050	11.86	20231023	20850	-40.72	20230418	11050	11.86	20231023	3.23	N	308170	500	43 억	71893	N	N	0	N	N
84	20231116	141042	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12300	50	2	0.41	255586540	20783	38.61	12280	12390	12210	15920	8580	12250	12297.87	0.83	3261	12450	12350	12150	12050	11850	12400	12100	43	3670	500	8820	10	1	8610000	1059	93.89	1.02	12	0.24	131.00	12061.00	20850	20230418	-41.01	11050	20231023	11.31	20850	-41.01	20230418	11050	11.31	20231023	20850	-41.01	20230418	11050	11.31	20231023	3.23	N	308170	500	43 억	71893	N	N	0	N	N
85	20231116	131106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12270	20	2	0.16	222024080	18048	33.53	12280	12390	12210	15920	8580	12250	12301.87	0.83	2766	12450	12350	12150	12050	11850	12400	12100	43	3670	500	8820	10	1	8610000	1056	93.66	1.02	12	0.21	131.00	12061.00	20850	20230418	-41.15	11050	20231023	11.04	20850	-41.15	20230418	11050	11.04	20231023	20850	-41.15	20230418	11050	11.04	20231023	3.23	N	308170	500	43 억	71893	N	N	0	N	N
86	20231116	121107	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12330	80	2	0.65	172487660	14014	26.04	12280	12390	12210	15920	8580	12250	12308.24	0.83	779	12450	12350	12150	12050	11850	12400	12100	43	3670	500	8820	10	1	8610000	1062	94.12	1.02	12	0.16	131.00	12061.00	20850	20230418	-40.86	11050	20231023	11.58	20850	-40.86	20230418	11050	11.58	20231023	20850	-40.86	20230418	11050	11.58	20231023	3.23	N	308170	500	43 억	71893	N	N	0	N	N
87	20231116	111107	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12260	10	2	0.08	119807550	9742	18.10	12280	12390	12210	15920	8580	12250	12298.04	0.83	20	12450	12350	12150	12050	11850	12400	12100	43	3670	500	8820	10	1	8610000	1056	93.59	1.02	12	0.11	131.00	12061.00	20850	20230418	-41.20	11050	20231023	10.95	20850	-41.20	20230418	11050	10.95	20231023	20850	-41.20	20230418	11050	10.95	20231023	3.23	N	308170	500	43 억	71893	N	N	0	N	N
88	20231116	101106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12320	70	2	0.57	59410510	4829	8.97	12280	12390	12210	15920	8580	12250	12302.86	0.83	-609	12450	12350	12150	12050	11850	12400	12100	43	3670	500	8820	10	1	8610000	1061	94.05	1.02	12	0.06	131.00	12061.00	20850	20230418	-40.91	11050	20231023	11.49	20850	-40.91	20230418	11050	11.49	20231023	20850	-40.91	20230418	11050	11.49	20231023	3.23	N	308170	500	43 억	71893	N	N	0	N	N
89	20231116	091112	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12250	0	3	0.00	0	0	0.00	0	0	0	15920	8580	12250	0.00	0.83	0	12450	12350	12150	12050	11850	12400	12100	43	3670	500	8820	10	1	8610000	1055	93.51	1.02	12	0.00	131.00	12061.00	20850	20230418	-41.25	11050	20231023	10.86	20850	-41.25	20230418	11050	10.86	20231023	20850	-41.25	20230418	11050	10.86	20231023	3.23	N	308170	500	43 억	71893	N	N	0	N	N
90	20231115	160950	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12250	360	2	3.03	647466170	53346	206.10	11950	12250	11950	15450	8330	11890	12136.47	0.58	21258	12196	12042	11756	11602	11316	12120	11680	43	3560	500	8560	10	1	8610000	1055	93.51	1.02	12	0.62	131.00	12061.00	20850	20230418	-41.25	11050	20231023	10.86	20850	-41.25	20230418	11050	10.86	20231023	20850	-41.25	20230418	11050	10.86	20231023	3.27	N	308170	500	43 억	50170	N	N	5	N	N
91	20231115	151127	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12200	310	2	2.61	590245530	48663	188.00	11950	12250	11950	15450	8330	11890	12129.25	0.58	20461	12196	12042	11756	11602	11316	12120	11680	43	3560	500	8560	10	1	8610000	1050	93.13	1.01	12	0.57	131.00	12061.00	20850	20230418	-41.49	11050	20231023	10.41	20850	-41.49	20230418	11050	10.41	20231023	20850	-41.49	20230418	11050	10.41	20231023	3.27	N	308170	500	43 억	50170	N	N	5	N	N
92	20231115	141123	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12160	270	2	2.27	467622800	38605	149.15	11950	12250	11950	15450	8330	11890	12113.02	0.58	15000	12196	12042	11756	11602	11316	12120	11680	43	3560	500	8560	10	1	8610000	1047	92.82	1.01	12	0.45	131.00	12061.00	20850	20230418	-41.68	11050	20231023	10.05	20850	-41.68	20230418	11050	10.05	20231023	20850	-41.68	20230418	11050	10.05	20231023	3.27	N	308170	500	43 억	50170	N	N	5	N	N
93	20231115	131124	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12180	290	2	2.44	416412540	34382	132.83	11950	12250	11950	15450	8330	11890	12111.36	0.58	13609	12196	12042	11756	11602	11316	12120	11680	43	3560	500	8560	10	1	8610000	1049	92.98	1.01	12	0.40	131.00	12061.00	20850	20230418	-41.58	11050	20231023	10.23	20850	-41.58	20230418	11050	10.23	20231023	20850	-41.58	20230418	11050	10.23	20231023	3.27	N	308170	500	43 억	50170	N	N	5	N	N
94	20231115	121125	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12080	190	2	1.60	379912340	31379	121.23	11950	12250	11950	15450	8330	11890	12107.22	0.58	12086	12196	12042	11756	11602	11316	12120	11680	43	3560	500	8560	10	1	8610000	1040	92.21	1.00	12	0.36	131.00	12061.00	20850	20230418	-42.06	11050	20231023	9.32	20850	-42.06	20230418	11050	9.32	20231023	20850	-42.06	20230418	11050	9.32	20231023	3.27	N	308170	500	43 억	50170	N	N	5	N	N
95	20231115	111138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12170	280	2	2.35	363837900	30053	116.11	11950	12250	11950	15450	8330	11890	12106.55	0.58	11794	12196	12042	11756	11602	11316	12120	11680	43	3560	500	8560	10	1	8610000	1048	92.90	1.01	12	0.35	131.00	12061.00	20850	20230418	-41.63	11050	20231023	10.14	20850	-41.63	20230418	11050	10.14	20231023	20850	-41.63	20230418	11050	10.14	20231023	3.27	N	308170	500	43 억	50170	N	N	5	N	N
96	20231115	101129	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12110	220	2	1.85	325179710	26868	103.80	11950	12250	11950	15450	8330	11890	12102.87	0.58	9963	12196	12042	11756	11602	11316	12120	11680	43	3560	500	8560	10	1	8610000	1043	92.44	1.00	12	0.31	131.00	12061.00	20850	20230418	-41.92	11050	20231023	9.59	20850	-41.92	20230418	11050	9.59	20231023	20850	-41.92	20230418	11050	9.59	20231023	3.27	N	308170	500	43 억	50170	N	N	5	N	N
97	20231115	091118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12130	240	2	2.02	160804560	13289	51.34	11950	12250	11950	15450	8330	11890	12100.59	0.58	5384	12196	12042	11756	11602	11316	12120	11680	43	3560	500	8560	10	1	8610000	1044	92.60	1.01	12	0.15	131.00	12061.00	20850	20230418	-41.82	11050	20231023	9.77	20850	-41.82	20230418	11050	9.77	20231023	20850	-41.82	20230418	11050	9.77	20231023	3.27	N	308170	500	43 억	50170	N	N	5	N	N
98	20231114	161101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	11890	420	2	3.66	302113550	25653	57.61	11470	11910	11470	14910	8030	11470	11776.93	0.40	14699	12296	11882	11666	11252	11036	11775	11145	43	3440	500	8250	10	1	8610000	1024	90.76	0.99	12	0.30	131.00	12061.00	20850	20230418	-42.97	11050	20231023	7.60	20850	-42.97	20230418	11050	7.60	20231023	20850	-42.97	20230418	11050	7.60	20231023	3.28	N	308170	500	43 억	34823	N	N	5	N	N
99	20231114	151108	57	100.00	KOSPI	운수.장비	N	N	N	N	N	11850	380	2	3.31	289564720	24597	55.24	11470	11910	11470	14910	8030	11470	11772.36	0.40	14360	12296	11882	11666	11252	11036	11775	11145	43	3440	500	8250	10	1	8610000	1020	90.46	0.98	12	0.29	131.00	12061.00	20850	20230418	-43.17	11050	20231023	7.24	20850	-43.17	20230418	11050	7.24	20231023	20850	-43.17	20230418	11050	7.24	20231023	3.28	N	308170	500	43 억	34823	N	N	5	N	N
100	20231114	141105	57	100.00	KOSPI	운수.장비	N	N	N	N	N	11870	400	2	3.49	258631900	21987	49.38	11470	11910	11470	14910	8030	11470	11762.95	0.40	12686	12296	11882	11666	11252	11036	11775	11145	43	3440	500	8250	10	1	8610000	1022	90.61	0.98	12	0.26	131.00	12061.00	20850	20230418	-43.07	11050	20231023	7.42	20850	-43.07	20230418	11050	7.42	20231023	20850	-43.07	20230418	11050	7.42	20231023	3.28	N	308170	500	43 억	34823	N	N	5	N	N
101	20231114	131105	57	100.00	KOSPI	운수.장비	N	N	N	N	N	11840	370	2	3.23	200885270	17108	38.42	11470	11910	11470	14910	8030	11470	11742.18	0.40	8696	12296	11882	11666	11252	11036	11775	11145	43	3440	500	8250	10	1	8610000	1019	90.38	0.98	12	0.20	131.00	12061.00	20850	20230418	-43.21	11050	20231023	7.15	20850	-43.21	20230418	11050	7.15	20231023	20850	-43.21	20230418	11050	7.15	20231023	3.28	N	308170	500	43 억	34823	N	N	5	N	N
102	20231114	121109	57	100.00	KOSPI	운수.장비	N	N	N	N	N	11770	300	2	2.62	162510560	13863	31.13	11470	11910	11470	14910	8030	11470	11722.61	0.40	6234	12296	11882	11666	11252	11036	11775	11145	43	3440	500	8250	10	1	8610000	1013	89.85	0.98	12	0.16	131.00	12061.00	20850	20230418	-43.55	11050	20231023	6.52	20850	-43.55	20230418	11050	6.52	20231023	20850	-43.55	20230418	11050	6.52	20231023	3.28	N	308170	500	43 억	34823	N	N	5	N	N
103	20231114	111120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	11780	310	2	2.70	143051770	12214	27.43	11470	11910	11470	14910	8030	11470	11712.11	0.40	5729	12296	11882	11666	11252	11036	11775	11145	43	3440	500	8250	10	1	8610000	1014	89.92	0.98	12	0.14	131.00	12061.00	20850	20230418	-43.50	11050	20231023	6.61	20850	-43.50	20230418	11050	6.61	20231023	20850	-43.50	20230418	11050	6.61	20231023	3.28	N	308170	500	43 억	34823	N	N	5	N	N
104	20231114	101108	57	100.00	KOSPI	운수.장비	N	N	N	N	N	11730	260	2	2.27	70949320	6094	13.69	11470	11730	11470	14910	8030	11470	11642.49	0.40	3211	12296	11882	11666	11252	11036	11775	11145	43	3440	500	8250	10	1	8610000	1010	89.54	0.97	12	0.07	131.00	12061.00	20850	20230418	-43.74	11050	20231023	6.15	20850	-43.74	20230418	11050	6.15	20231023	20850	-43.74	20230418	11050	6.15	20231023	3.28	N	308170	500	43 억	34823	N	N	5	N	N
105	20231114	091055	57	100.00	KOSPI	운수.장비	N	N	N	N	N	11540	70	2	0.61	10014120	870	1.95	11470	11650	11470	14910	8030	11470	11510.48	0.40	33	12296	11882	11666	11252	11036	11775	11145	43	3440	500	8250	10	1	8610000	994	88.09	0.96	12	0.01	131.00	12061.00	20850	20230418	-44.65	11050	20231023	4.43	20850	-44.65	20230418	11050	4.43	20231023	20850	-44.65	20230418	11050	4.43	20231023	3.28	N	308170	500	43 억	34823	N	N	5	N	N
106	20231113	161047	57	100.00	KOSPI	운수.장비	N	N	N	N	N	11470	-460	5	-3.86	505965010	43269	113.05	12010	12080	11450	15500	8360	11930	11697.13	0.45	-7396	12263	12096	11963	11796	11663	12030	11730	43	3570	500	8580	10	1	8610000	988	87.56	0.95	12	0.50	131.00	12061.00	20850	20230418	-44.99	11050	20231023	3.80	20850	-44.99	20230418	11050	3.80	20231023	20850	-44.99	20230418	11050	3.80	20231023	3.25	N	308170	500	43 억	38453	N	N	5	N	N
107	20231113	151042	57	100.00	KOSPI	운수.장비	N	N	N	N	N	11500	-430	5	-3.60	460704620	39325	102.74	12010	12080	11450	15500	8360	11930	11715.31	0.45	-7109	12263	12096	11963	11796	11663	12030	11730	43	3570	500	8580	10	1	8610000	990	87.79	0.95	12	0.46	131.00	12061.00	20850	20230418	-44.84	11050	20231023	4.07	20850	-44.84	20230418	11050	4.07	20231023	20850	-44.84	20230418	11050	4.07	20231023	3.25	N	308170	500	43 억	38453	N	N	2	N	N
108	20231113	141043	57	100.00	KOSPI	운수.장비	N	N	N	N	N	11470	-460	5	-3.86	416549900	35483	92.71	12010	12080	11450	15500	8360	11930	11739.42	0.45	-7499	12263	12096	11963	11796	11663	12030	11730	43	3570	500	8580	10	1	8610000	988	87.56	0.95	12	0.41	131.00	12061.00	20850	20230418	-44.99	11050	20231023	3.80	20850	-44.99	20230418	11050	3.80	20231023	20850	-44.99	20230418	11050	3.80	20231023	3.25	N	308170	500	43 억	38453	N	N	2	N	N
109	20231113	131040	57	100.00	KOSPI	운수.장비	N	N	N	N	N	11590	-340	5	-2.85	340352570	28856	75.39	12010	12080	11590	15500	8360	11930	11794.86	0.45	-6496	12263	12096	11963	11796	11663	12030	11730	43	3570	500	8580	10	1	8610000	998	88.47	0.96	12	0.34	131.00	12061.00	20850	20230418	-44.41	11050	20231023	4.89	20850	-44.41	20230418	11050	4.89	20231023	20850	-44.41	20230418	11050	4.89	20231023	3.25	N	308170	500	43 억	38453	N	N	2	N	N
110	20231113	121045	57	100.00	KOSPI	운수.장비	N	N	N	N	N	11620	-310	5	-2.60	258617420	21834	57.05	12010	12080	11610	15500	8360	11930	11844.71	0.45	-4248	12263	12096	11963	11796	11663	12030	11730	43	3570	500	8580	10	1	8610000	1000	88.70	0.96	12	0.25	131.00	12061.00	20850	20230418	-44.27	11050	20231023	5.16	20850	-44.27	20230418	11050	5.16	20231023	20850	-44.27	20230418	11050	5.16	20231023	3.25	N	308170	500	43 억	38453	N	N	2	N	N
111	20231113	111039	57	100.00	KOSPI	운수.장비	N	N	N	N	N	11850	-80	5	-0.67	122908970	10292	26.89	12010	12080	11850	15500	8360	11930	11942.19	0.45	-1661	12263	12096	11963	11796	11663	12030	11730	43	3570	500	8580	10	1	8610000	1020	90.46	0.98	12	0.12	131.00	12061.00	20850	20230418	-43.17	11050	20231023	7.24	20850	-43.17	20230418	11050	7.24	20231023	20850	-43.17	20230418	11050	7.24	20231023	3.25	N	308170	500	43 억	38453	N	N	2	N	N
112	20231113	101037	57	100.00	KOSPI	운수.장비	N	N	N	N	N	11920	-10	5	-0.08	77321370	6455	16.86	12010	12080	11880	15500	8360	11930	11978.52	0.45	-444	12263	12096	11963	11796	11663	12030	11730	43	3570	500	8580	10	1	8610000	1026	90.99	0.99	12	0.07	131.00	12061.00	20850	20230418	-42.83	11050	20231023	7.87	20850	-42.83	20230418	11050	7.87	20231023	20850	-42.83	20230418	11050	7.87	20231023	3.25	N	308170	500	43 억	38453	N	N	2	N	N
113	20231113	091045	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12070	140	2	1.17	15123190	1255	3.28	12010	12080	12010	15500	8360	11930	12050.35	0.45	162	12263	12096	11963	11796	11663	12030	11730	43	3570	500	8580	10	1	8610000	1039	92.14	1.00	12	0.01	131.00	12061.00	20850	20230418	-42.11	11050	20231023	9.23	20850	-42.11	20230418	11050	9.23	20231023	20850	-42.11	20230418	11050	9.23	20231023	3.25	N	308170	500	43 억	38453	N	N	2	N	N
114	20231110	161058	57	100.00	KOSPI	운수.장비	N	N	N	N	N	11930	-280	5	-2.29	456926980	38262	20.70	12100	12130	11830	15870	8550	12210	11942.09	0.54	-8604	13096	12652	12406	11962	11716	12875	12185	43	3660	500	8790	10	1	8610000	1027	91.07	0.99	12	0.44	131.00	12061.00	20850	20230418	-42.78	11050	20231023	7.96	20850	-42.78	20230418	11050	7.96	20231023	20850	-42.78	20230418	11050	7.96	20231023	3.28	N	308170	500	43 억	46631	N	N	2	N	N
115	20231110	151103	57	100.00	KOSPI	운수.장비	N	N	N	N	N	11920	-290	5	-2.38	447689870	37488	20.28	12100	12130	11830	15870	8550	12210	11942.21	0.54	-8550	13096	12652	12406	11962	11716	12875	12185	43	3660	500	8790	10	1	8610000	1026	90.99	0.99	12	0.44	131.00	12061.00	20850	20230418	-42.83	11050	20231023	7.87	20850	-42.83	20230418	11050	7.87	20231023	20850	-42.83	20230418	11050	7.87	20231023	3.28	N	308170	500	43 억	46631	N	N	4	N	N
116	20231110	141048	57	100.00	KOSPI	운수.장비	N	N	N	N	N	11960	-250	5	-2.05	389491380	32610	17.64	12100	12130	11830	15870	8550	12210	11943.92	0.54	-8224	13096	12652	12406	11962	11716	12875	12185	43	3660	500	8790	10	1	8610000	1030	91.30	0.99	12	0.38	131.00	12061.00	20850	20230418	-42.64	11050	20231023	8.24	20850	-42.64	20230418	11050	8.24	20231023	20850	-42.64	20230418	11050	8.24	20231023	3.28	N	308170	500	43 억	46631	N	N	4	N	N
117	20231110	131050	57	100.00	KOSPI	운수.장비	N	N	N	N	N	11910	-300	5	-2.46	373579560	31278	16.92	12100	12130	11830	15870	8550	12210	11943.84	0.54	-7998	13096	12652	12406	11962	11716	12875	12185	43	3660	500	8790	10	1	8610000	1025	90.92	0.99	12	0.36	131.00	12061.00	20850	20230418	-42.88	11050	20231023	7.78	20850	-42.88	20230418	11050	7.78	20231023	20850	-42.88	20230418	11050	7.78	20231023	3.28	N	308170	500	43 억	46631	N	N	4	N	N
118	20231110	121057	57	100.00	KOSPI	운수.장비	N	N	N	N	N	11900	-310	5	-2.54	344358610	28828	15.60	12100	12130	11830	15870	8550	12210	11945.27	0.54	-7447	13096	12652	12406	11962	11716	12875	12185	43	3660	500	8790	10	1	8610000	1025	90.84	0.99	12	0.33	131.00	12061.00	20850	20230418	-42.93	11050	20231023	7.69	20850	-42.93	20230418	11050	7.69	20231023	20850	-42.93	20230418	11050	7.69	20231023	3.28	N	308170	500	43 억	46631	N	N	4	N	N
119	20231110	111038	57	100.00	KOSPI	운수.장비	N	N	N	N	N	11880	-330	5	-2.70	328957310	27533	14.90	12100	12130	11830	15870	8550	12210	11947.74	0.54	-7253	13096	12652	12406	11962	11716	12875	12185	43	3660	500	8790	10	1	8610000	1023	90.69	0.98	12	0.32	131.00	12061.00	20850	20230418	-43.02	11050	20231023	7.51	20850	-43.02	20230418	11050	7.51	20231023	20850	-43.02	20230418	11050	7.51	20231023	3.28	N	308170	500	43 억	46631	N	N	4	N	N
120	20231110	101049	57	100.00	KOSPI	운수.장비	N	N	N	N	N	11970	-240	5	-1.97	285619040	23888	12.92	12100	12130	11830	15870	8550	12210	11956.58	0.54	-7936	13096	12652	12406	11962	11716	12875	12185	43	3660	500	8790	10	1	8610000	1031	91.37	0.99	12	0.28	131.00	12061.00	20850	20230418	-42.59	11050	20231023	8.33	20850	-42.59	20230418	11050	8.33	20231023	20850	-42.59	20230418	11050	8.33	20231023	3.28	N	308170	500	43 억	46631	N	N	4	N	N
121	20231110	091031	57	100.00	KOSPI	운수.장비	N	N	N	N	N	11970	-240	5	-1.97	76505910	6373	3.45	12100	12130	11830	15870	8550	12210	12004.66	0.54	-857	13096	12652	12406	11962	11716	12875	12185	43	3660	500	8790	10	1	8610000	1031	91.37	0.99	12	0.07	131.00	12061.00	20850	20230418	-42.59	11050	20231023	8.33	20850	-42.59	20230418	11050	8.33	20231023	20850	-42.59	20230418	11050	8.33	20231023	3.28	N	308170	500	43 억	46631	N	N	4	N	N
122	20231109	161024	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12210	140	2	1.16	2273891430	183515	405.86	12190	12850	12160	15690	8450	12070	12391.06	0.40	13165	12416	12242	12096	11922	11776	12330	12010	43	3620	500	8690	10	1	8610000	1051	93.21	1.01	12	2.13	131.00	12061.00	20850	20230418	-41.44	11050	20231023	10.50	20850	-41.44	20230418	11050	10.50	20231023	20850	-41.44	20230418	11050	10.50	20231023	3.37	N	308170	500	43 억	34558	N	N	4	N	N
123	20231109	151025	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12200	130	2	1.08	2214712920	178673	395.15	12190	12850	12160	15690	8450	12070	12395.34	0.40	13714	12416	12242	12096	11922	11776	12330	12010	43	3620	500	8690	10	1	8610000	1050	93.13	1.01	12	2.08	131.00	12061.00	20850	20230418	-41.49	11050	20231023	10.41	20850	-41.49	20230418	11050	10.41	20231023	20850	-41.49	20230418	11050	10.41	20231023	3.37	N	308170	500	43 억	34558	N	N	1	N	N
124	20231109	141021	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12420	350	2	2.90	783356230	63609	140.68	12190	12500	12160	15690	8450	12070	12315.18	0.40	723	12416	12242	12096	11922	11776	12330	12010	43	3620	500	8690	10	1	8610000	1069	94.81	1.03	12	0.74	131.00	12061.00	20850	20230418	-40.43	11050	20231023	12.40	20850	-40.43	20230418	11050	12.40	20231023	20850	-40.43	20230418	11050	12.40	20231023	3.37	N	308170	500	43 억	34558	N	N	1	N	N
125	20231109	131023	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12210	140	2	1.16	629232410	51096	113.00	12190	12500	12160	15690	8450	12070	12314.71	0.40	-239	12416	12242	12096	11922	11776	12330	12010	43	3620	500	8690	10	1	8610000	1051	93.21	1.01	12	0.59	131.00	12061.00	20850	20230418	-41.44	11050	20231023	10.50	20850	-41.44	20230418	11050	10.50	20231023	20850	-41.44	20230418	11050	10.50	20231023	3.37	N	308170	500	43 억	34558	N	N	1	N	N
126	20231109	121028	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12230	160	2	1.33	603358610	48982	108.33	12190	12500	12160	15690	8450	12070	12317.97	0.40	575	12416	12242	12096	11922	11776	12330	12010	43	3620	500	8690	10	1	8610000	1053	93.36	1.01	12	0.57	131.00	12061.00	20850	20230418	-41.34	11050	20231023	10.68	20850	-41.34	20230418	11050	10.68	20231023	20850	-41.34	20230418	11050	10.68	20231023	3.37	N	308170	500	43 억	34558	N	N	1	N	N
127	20231109	111023	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12210	140	2	1.16	587822150	47712	105.52	12190	12500	12160	15690	8450	12070	12320.22	0.40	591	12416	12242	12096	11922	11776	12330	12010	43	3620	500	8690	10	1	8610000	1051	93.21	1.01	12	0.55	131.00	12061.00	20850	20230418	-41.44	11050	20231023	10.50	20850	-41.44	20230418	11050	10.50	20231023	20850	-41.44	20230418	11050	10.50	20231023	3.37	N	308170	500	43 억	34558	N	N	1	N	N
128	20231109	101017	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12170	100	2	0.83	553503830	44914	99.33	12190	12500	12170	15690	8450	12070	12323.64	0.40	476	12416	12242	12096	11922	11776	12330	12010	43	3620	500	8690	10	1	8610000	1048	92.90	1.01	12	0.52	131.00	12061.00	20850	20230418	-41.63	11050	20231023	10.14	20850	-41.63	20230418	11050	10.14	20231023	20850	-41.63	20230418	11050	10.14	20231023	3.37	N	308170	500	43 억	34558	N	N	1	N	N
129	20231109	091025	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12360	290	2	2.40	296905610	24023	53.13	12190	12500	12190	15690	8450	12070	12359.22	0.40	3336	12416	12242	12096	11922	11776	12330	12010	43	3620	500	8690	10	1	8610000	1064	94.35	1.02	12	0.28	131.00	12061.00	20850	20230418	-40.72	11050	20231023	11.86	20850	-40.72	20230418	11050	11.86	20231023	20850	-40.72	20230418	11050	11.86	20231023	3.37	N	308170	500	43 억	34558	N	N	1	N	N
130	20231108	161016	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12070	90	2	0.75	537497690	44325	54.42	11980	12270	11950	15570	8390	11980	12126.62	0.31	6737	12593	12286	12053	11746	11513	12170	11630	43	3590	500	8620	10	1	8610000	1039	92.14	1.00	12	0.51	131.00	12061.00	20850	20230418	-42.11	11050	20231023	9.23	20850	-42.11	20230418	11050	9.23	20231023	20850	-42.11	20230418	11050	9.23	20231023	3.37	N	308170	500	43 억	26728	N	N	1	N	N
131	20231108	151021	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12060	80	2	0.67	506899040	41787	51.30	11980	12270	11950	15570	8390	11980	12130.69	0.31	5845	12593	12286	12053	11746	11513	12170	11630	43	3590	500	8620	10	1	8610000	1038	92.06	1.00	12	0.49	131.00	12061.00	20850	20230418	-42.16	11050	20231023	9.14	20850	-42.16	20230418	11050	9.14	20231023	20850	-42.16	20230418	11050	9.14	20231023	3.37	N	308170	500	43 억	26728	N	N	0	N	N
132	20231108	141014	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12180	200	2	1.67	429209850	35349	43.40	11980	12270	11950	15570	8390	11980	12142.25	0.31	5862	12593	12286	12053	11746	11513	12170	11630	43	3590	500	8620	10	1	8610000	1049	92.98	1.01	12	0.41	131.00	12061.00	20850	20230418	-41.58	11050	20231023	10.23	20850	-41.58	20230418	11050	10.23	20231023	20850	-41.58	20230418	11050	10.23	20231023	3.37	N	308170	500	43 억	26728	N	N	0	N	N
133	20231108	131013	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12120	140	2	1.17	409492120	33729	41.41	11980	12270	11950	15570	8390	11980	12140.84	0.31	5588	12593	12286	12053	11746	11513	12170	11630	43	3590	500	8620	10	1	8610000	1044	92.52	1.00	12	0.39	131.00	12061.00	20850	20230418	-41.87	11050	20231023	9.68	20850	-41.87	20230418	11050	9.68	20231023	20850	-41.87	20230418	11050	9.68	20231023	3.37	N	308170	500	43 억	26728	N	N	0	N	N
134	20231108	121009	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12160	180	2	1.50	387325780	31905	39.17	11980	12270	11950	15570	8390	11980	12140.17	0.31	5228	12593	12286	12053	11746	11513	12170	11630	43	3590	500	8620	10	1	8610000	1047	92.82	1.01	12	0.37	131.00	12061.00	20850	20230418	-41.68	11050	20231023	10.05	20850	-41.68	20230418	11050	10.05	20231023	20850	-41.68	20230418	11050	10.05	20231023	3.37	N	308170	500	43 억	26728	N	N	0	N	N
135	20231108	111017	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12180	200	2	1.67	357538760	29460	36.17	11980	12270	11950	15570	8390	11980	12136.63	0.31	4346	12593	12286	12053	11746	11513	12170	11630	43	3590	500	8620	10	1	8610000	1049	92.98	1.01	12	0.34	131.00	12061.00	20850	20230418	-41.58	11050	20231023	10.23	20850	-41.58	20230418	11050	10.23	20231023	20850	-41.58	20230418	11050	10.23	20231023	3.37	N	308170	500	43 억	26728	N	N	0	N	N
136	20231108	101015	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12110	130	2	1.09	295285110	24328	29.87	11980	12270	11950	15570	8390	11980	12137.92	0.31	3850	12593	12286	12053	11746	11513	12170	11630	43	3590	500	8620	10	1	8610000	1043	92.44	1.00	12	0.28	131.00	12061.00	20850	20230418	-41.92	11050	20231023	9.59	20850	-41.92	20230418	11050	9.59	20231023	20850	-41.92	20230418	11050	9.59	20231023	3.37	N	308170	500	43 억	26728	N	N	0	N	N
137	20231108	091013	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12060	80	2	0.67	14710360	1222	1.50	11980	12090	11980	15570	8390	11980	12039.90	0.31	253	12593	12286	12053	11746	11513	12170	11630	43	3590	500	8620	10	1	8610000	1038	92.06	1.00	12	0.01	131.00	12061.00	20850	20230418	-42.16	11050	20231023	9.14	20850	-42.16	20230418	11050	9.14	20231023	20850	-42.16	20230418	11050	9.14	20231023	3.37	N	308170	500	43 억	26728	N	N	0	N	N
138	20231107	161014	57	100.00	KOSPI	운수.장비	N	N	N	N	N	11980	-320	5	-2.60	975382570	81174	130.00	12300	12360	11820	15990	8610	12300	12016.04	0.59	-19428	12533	12416	12313	12196	12093	12410	12190	43	3690	500	8850	10	1	8610000	1031	91.45	0.99	12	0.94	131.00	12061.00	20850	20230418	-42.54	11050	20231023	8.42	20850	-42.54	20230418	11050	8.42	20231023	20850	-42.54	20230418	11050	8.42	20231023	3.38	N	308170	500	43 억	50917	N	N	1	N	N
139	20231107	151017	57	100.00	KOSPI	운수.장비	N	N	N	N	N	11900	-400	5	-3.25	874101700	72681	116.40	12300	12360	11820	15990	8610	12300	12026.55	0.59	-19536	12533	12416	12313	12196	12093	12410	12190	43	3690	500	8850	10	1	8610000	1025	90.84	0.99	12	0.84	131.00	12061.00	20850	20230418	-42.93	11050	20231023	7.69	20850	-42.93	20230418	11050	7.69	20231023	20850	-42.93	20230418	11050	7.69	20231023	3.38	N	308170	500	43 억	50917	N	N	1	N	N
140	20231107	141017	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12000	-300	5	-2.44	788750630	65531	104.95	12300	12360	11820	15990	8610	12300	12036.30	0.59	-19467	12533	12416	12313	12196	12093	12410	12190	43	3690	500	8850	10	1	8610000	1033	91.60	0.99	12	0.76	131.00	12061.00	20850	20230418	-42.45	11050	20231023	8.60	20850	-42.45	20230418	11050	8.60	20231023	20850	-42.45	20230418	11050	8.60	20231023	3.38	N	308170	500	43 억	50917	N	N	1	N	N
141	20231107	131019	57	100.00	KOSPI	운수.장비	N	N	N	N	N	11960	-340	5	-2.76	746750590	62017	99.32	12300	12360	11820	15990	8610	12300	12041.06	0.59	-19491	12533	12416	12313	12196	12093	12410	12190	43	3690	500	8850	10	1	8610000	1030	91.30	0.99	12	0.72	131.00	12061.00	20850	20230418	-42.64	11050	20231023	8.24	20850	-42.64	20230418	11050	8.24	20231023	20850	-42.64	20230418	11050	8.24	20231023	3.38	N	308170	500	43 억	50917	N	N	1	N	N
142	20231107	121013	57	100.00	KOSPI	운수.장비	N	N	N	N	N	11860	-440	5	-3.58	683524810	56695	90.80	12300	12360	11840	15990	8610	12300	12056.17	0.59	-18356	12533	12416	12313	12196	12093	12410	12190	43	3690	500	8850	10	1	8610000	1021	90.53	0.98	12	0.66	131.00	12061.00	20850	20230418	-43.12	11050	20231023	7.33	20850	-43.12	20230418	11050	7.33	20231023	20850	-43.12	20230418	11050	7.33	20231023	3.38	N	308170	500	43 억	50917	N	N	1	N	N
143	20231107	111013	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12000	-300	5	-2.44	451430970	37232	59.63	12300	12360	11960	15990	8610	12300	12124.81	0.59	-10875	12533	12416	12313	12196	12093	12410	12190	43	3690	500	8850	10	1	8610000	1033	91.60	0.99	12	0.43	131.00	12061.00	20850	20230418	-42.45	11050	20231023	8.60	20850	-42.45	20230418	11050	8.60	20231023	20850	-42.45	20230418	11050	8.60	20231023	3.38	N	308170	500	43 억	50917	N	N	1	N	N
144	20231107	101025	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12030	-270	5	-2.20	371193330	30556	48.94	12300	12360	11960	15990	8610	12300	12147.97	0.59	-9440	12533	12416	12313	12196	12093	12410	12190	43	3690	500	8850	10	1	8610000	1036	91.83	1.00	12	0.35	131.00	12061.00	20850	20230418	-42.30	11050	20231023	8.87	20850	-42.30	20230418	11050	8.87	20231023	20850	-42.30	20230418	11050	8.87	20231023	3.38	N	308170	500	43 억	50917	N	N	1	N	N
145	20231107	091001	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12280	-20	5	-0.16	68448740	5588	8.95	12300	12310	12150	15990	8610	12300	12249.24	0.59	-1864	12533	12416	12313	12196	12093	12410	12190	43	3690	500	8850	10	1	8610000	1057	93.74	1.02	12	0.06	131.00	12061.00	20850	20230418	-41.10	11050	20231023	11.13	20850	-41.10	20230418	11050	11.13	20231023	20850	-41.10	20230418	11050	11.13	20231023	3.38	N	308170	500	43 억	50917	N	N	1	N	N
146	20231106	160950	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12300	0	3	0.00	751610890	61069	71.33	12300	12430	12210	15990	8610	12300	12307.65	0.58	554	12640	12470	12260	12090	11880	12490	12110	43	3690	500	8850	10	1	8610000	1059	93.89	1.02	12	0.71	131.00	12061.00	20850	20230418	-41.01	11050	20231023	11.31	20850	-41.01	20230418	11050	11.31	20231023	20850	-41.01	20230418	11050	11.31	20231023	3.34	N	308170	500	43 억	50265	N	N	1	N	N
147	20231106	150957	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12330	30	2	0.24	678140400	55099	64.36	12300	12430	12210	15990	8610	12300	12307.67	0.58	316	12640	12470	12260	12090	11880	12490	12110	43	3690	500	8850	10	1	8610000	1062	94.12	1.02	12	0.64	131.00	12061.00	20850	20230418	-40.86	11050	20231023	11.58	20850	-40.86	20230418	11050	11.58	20231023	20850	-40.86	20230418	11050	11.58	20231023	3.34	N	308170	500	43 억	50265	N	N	0	N	N
148	20231106	140952	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12290	-10	5	-0.08	606911300	49320	57.61	12300	12430	12210	15990	8610	12300	12305.58	0.58	1802	12640	12470	12260	12090	11880	12490	12110	43	3690	500	8850	10	1	8610000	1058	93.82	1.02	12	0.57	131.00	12061.00	20850	20230418	-41.06	11050	20231023	11.22	20850	-41.06	20230418	11050	11.22	20231023	20850	-41.06	20230418	11050	11.22	20231023	3.34	N	308170	500	43 억	50265	N	N	0	N	N
149	20231106	131001	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12310	10	2	0.08	555122480	45099	52.68	12300	12430	12210	15990	8610	12300	12308.98	0.58	1388	12640	12470	12260	12090	11880	12490	12110	43	3690	500	8850	10	1	8610000	1060	93.97	1.02	12	0.52	131.00	12061.00	20850	20230418	-40.96	11050	20231023	11.40	20850	-40.96	20230418	11050	11.40	20231023	20850	-40.96	20230418	11050	11.40	20231023	3.34	N	308170	500	43 억	50265	N	N	0	N	N
150	20231106	120958	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12280	-20	5	-0.16	493711750	40100	46.84	12300	12430	12210	15990	8610	12300	12312.01	0.58	3276	12640	12470	12260	12090	11880	12490	12110	43	3690	500	8850	10	1	8610000	1057	93.74	1.02	12	0.47	131.00	12061.00	20850	20230418	-41.10	11050	20231023	11.13	20850	-41.10	20230418	11050	11.13	20231023	20850	-41.10	20230418	11050	11.13	20231023	3.34	N	308170	500	43 억	50265	N	N	0	N	N
151	20231106	110955	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12340	40	2	0.33	388743430	31567	36.87	12300	12430	12210	15990	8610	12300	12314.87	0.58	2922	12640	12470	12260	12090	11880	12490	12110	43	3690	500	8850	10	1	8610000	1062	94.20	1.02	12	0.37	131.00	12061.00	20850	20230418	-40.82	11050	20231023	11.67	20850	-40.82	20230418	11050	11.67	20231023	20850	-40.82	20230418	11050	11.67	20231023	3.34	N	308170	500	43 억	50265	N	N	0	N	N
152	20231106	100930	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12410	110	2	0.89	271104950	22046	25.75	12300	12420	12210	15990	8610	12300	12297.24	0.58	1575	12640	12470	12260	12090	11880	12490	12110	43	3690	500	8850	10	1	8610000	1069	94.73	1.03	12	0.26	131.00	12061.00	20850	20230418	-40.48	11050	20231023	12.31	20850	-40.48	20230418	11050	12.31	20231023	20850	-40.48	20230418	11050	12.31	20231023	3.34	N	308170	500	43 억	50265	N	N	0	N	N
153	20231106	090955	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12300	0	3	0.00	80892570	6580	7.69	12300	12370	12250	15990	8610	12300	12293.70	0.58	-1300	12640	12470	12260	12090	11880	12490	12110	43	3690	500	8850	10	1	8610000	1059	93.89	1.02	12	0.08	131.00	12061.00	20850	20230418	-41.01	11050	20231023	11.31	20850	-41.01	20230418	11050	11.31	20231023	20850	-41.01	20230418	11050	11.31	20231023	3.34	N	308170	500	43 억	50265	N	N	0	N	N
154	20231103	160943	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12300	0	3	0.00	1045613910	85459	75.55	12300	12430	12050	15990	8610	12300	12234.94	0.49	7260	12620	12460	12190	12030	11760	12540	12110	43	3690	500	8850	10	1	8610000	1059	93.89	1.02	12	0.99	131.00	12061.00	20850	20230418	-41.01	11050	20231023	11.31	20850	-41.01	20230418	11050	11.31	20231023	20850	-41.01	20230418	11050	11.31	20231023	3.38	N	308170	500	43 억	42080	N	N	0	N	N
155	20231103	150938	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12310	10	2	0.08	958879770	78403	69.32	12300	12430	12050	15990	8610	12300	12229.96	0.49	7169	12620	12460	12190	12030	11760	12540	12110	43	3690	500	8850	10	1	8610000	1060	93.97	1.02	12	0.91	131.00	12061.00	20850	20230418	-40.96	11050	20231023	11.40	20850	-40.96	20230418	11050	11.40	20231023	20850	-40.96	20230418	11050	11.40	20231023	3.38	N	308170	500	43 억	42080	N	N	0	N	N
156	20231103	140940	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12230	-70	5	-0.57	854525990	69901	61.80	12300	12430	12050	15990	8610	12300	12224.59	0.49	6057	12620	12460	12190	12030	11760	12540	12110	43	3690	500	8850	10	1	8610000	1053	93.36	1.01	12	0.81	131.00	12061.00	20850	20230418	-41.34	11050	20231023	10.68	20850	-41.34	20230418	11050	10.68	20231023	20850	-41.34	20230418	11050	10.68	20231023	3.38	N	308170	500	43 억	42080	N	N	0	N	N
157	20231103	130939	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12250	-50	5	-0.41	742437270	60706	53.67	12300	12430	12050	15990	8610	12300	12229.82	0.49	3917	12620	12460	12190	12030	11760	12540	12110	43	3690	500	8850	10	1	8610000	1055	93.51	1.02	12	0.71	131.00	12061.00	20850	20230418	-41.25	11050	20231023	10.86	20850	-41.25	20230418	11050	10.86	20231023	20850	-41.25	20230418	11050	10.86	20231023	3.38	N	308170	500	43 억	42080	N	N	0	N	N
158	20231103	120937	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12380	80	2	0.65	644440380	52713	46.60	12300	12430	12050	15990	8610	12300	12225.17	0.49	2331	12620	12460	12190	12030	11760	12540	12110	43	3690	500	8850	10	1	8610000	1066	94.50	1.03	12	0.61	131.00	12061.00	20850	20230418	-40.62	11050	20231023	12.04	20850	-40.62	20230418	11050	12.04	20231023	20850	-40.62	20230418	11050	12.04	20231023	3.38	N	308170	500	43 억	42080	N	N	0	N	N
159	20231103	110946	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12250	-50	5	-0.41	494904060	40565	35.86	12300	12430	12050	15990	8610	12300	12199.78	0.49	755	12620	12460	12190	12030	11760	12540	12110	43	3690	500	8850	10	1	8610000	1055	93.51	1.02	12	0.47	131.00	12061.00	20850	20230418	-41.25	11050	20231023	10.86	20850	-41.25	20230418	11050	10.86	20231023	20850	-41.25	20230418	11050	10.86	20231023	3.38	N	308170	500	43 억	42080	N	N	0	N	N
160	20231103	100927	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12140	-160	5	-1.30	400623690	32808	29.01	12300	12430	12050	15990	8610	12300	12210.61	0.49	-1826	12620	12460	12190	12030	11760	12540	12110	43	3690	500	8850	10	1	8610000	1045	92.67	1.01	12	0.38	131.00	12061.00	20850	20230418	-41.77	11050	20231023	9.86	20850	-41.77	20230418	11050	9.86	20231023	20850	-41.77	20230418	11050	9.86	20231023	3.38	N	308170	500	43 억	42080	N	N	0	N	N
161	20231103	090932	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12300	0	3	0.00	184487810	14979	13.24	12300	12430	12230	15990	8610	12300	12316.65	0.49	404	12620	12460	12190	12030	11760	12540	12110	43	3690	500	8850	10	1	8610000	1059	93.89	1.02	12	0.17	131.00	12061.00	20850	20230418	-41.01	11050	20231023	11.31	20850	-41.01	20230418	11050	11.31	20231023	20850	-41.01	20230418	11050	11.31	20231023	3.38	N	308170	500	43 억	42080	N	N	0	N	N
162	20231102	160932	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12300	10	2	0.08	1359636480	111738	61.75	12100	12350	11920	15970	8610	12290	12167.58	0.36	7579	12730	12510	12160	11940	11590	12335	11765	43	3680	500	8840	10	1	8610000	1059	93.89	1.02	12	1.30	131.00	12061.00	20850	20230418	-41.01	11050	20231023	11.31	20850	-41.01	20230418	11050	11.31	20231023	20850	-41.01	20230418	11050	11.31	20231023	3.43	N	308170	500	43 억	31051	N	N	0	N	N
163	20231102	150943	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12320	30	2	0.24	1255756110	103287	57.08	12100	12350	11920	15970	8610	12290	12157.54	0.36	7656	12730	12510	12160	11940	11590	12335	11765	43	3680	500	8840	10	1	8610000	1061	94.05	1.02	12	1.20	131.00	12061.00	20850	20230418	-40.91	11050	20231023	11.49	20850	-40.91	20230418	11050	11.49	20231023	20850	-40.91	20230418	11050	11.49	20231023	3.43	N	308170	500	43 억	31051	N	N	0	N	N
164	20231102	140928	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12290	0	3	0.00	1134883330	93461	51.65	12100	12330	11920	15970	8610	12290	12142.37	0.36	5914	12730	12510	12160	11940	11590	12335	11765	43	3680	500	8840	10	1	8610000	1058	93.82	1.02	12	1.09	131.00	12061.00	20850	20230418	-41.06	11050	20231023	11.22	20850	-41.06	20230418	11050	11.22	20231023	20850	-41.06	20230418	11050	11.22	20231023	3.43	N	308170	500	43 억	31051	N	N	0	N	N
165	20231102	130931	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12230	-60	5	-0.49	939623310	77571	42.87	12100	12270	11920	15970	8610	12290	12112.37	0.36	4540	12730	12510	12160	11940	11590	12335	11765	43	3680	500	8840	10	1	8610000	1053	93.36	1.01	12	0.90	131.00	12061.00	20850	20230418	-41.34	11050	20231023	10.68	20850	-41.34	20230418	11050	10.68	20231023	20850	-41.34	20230418	11050	10.68	20231023	3.43	N	308170	500	43 억	31051	N	N	0	N	N
166	20231102	120929	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12210	-80	5	-0.65	868694400	71764	39.66	12100	12260	11920	15970	8610	12290	12104.08	0.36	4543	12730	12510	12160	11940	11590	12335	11765	43	3680	500	8840	10	1	8610000	1051	93.21	1.01	12	0.83	131.00	12061.00	20850	20230418	-41.44	11050	20231023	10.50	20850	-41.44	20230418	11050	10.50	20231023	20850	-41.44	20230418	11050	10.50	20231023	3.43	N	308170	500	43 억	31051	N	N	0	N	N
167	20231102	110927	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12130	-160	5	-1.30	757909940	62678	34.64	12100	12220	11920	15970	8610	12290	12091.15	0.36	4122	12730	12510	12160	11940	11590	12335	11765	43	3680	500	8840	10	1	8610000	1044	92.60	1.01	12	0.73	131.00	12061.00	20850	20230418	-41.82	11050	20231023	9.77	20850	-41.82	20230418	11050	9.77	20231023	20850	-41.82	20230418	11050	9.77	20231023	3.43	N	308170	500	43 억	31051	N	N	0	N	N
168	20231102	100928	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12110	-180	5	-1.46	615162010	50934	28.15	12100	12170	11920	15970	8610	12290	12076.34	0.36	5131	12730	12510	12160	11940	11590	12335	11765	43	3680	500	8840	10	1	8610000	1043	92.44	1.00	12	0.59	131.00	12061.00	20850	20230418	-41.92	11050	20231023	9.59	20850	-41.92	20230418	11050	9.59	20231023	20850	-41.92	20230418	11050	9.59	20231023	3.43	N	308170	500	43 억	31051	N	N	0	N	N
169	20231102	090935	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12050	-240	5	-1.95	277177510	22948	12.68	12100	12160	11920	15970	8610	12290	12075.64	0.36	-467	12730	12510	12160	11940	11590	12335	11765	43	3680	500	8840	10	1	8610000	1038	91.98	1.00	12	0.27	131.00	12061.00	20850	20230418	-42.21	11050	20231023	9.05	20850	-42.21	20230418	11050	9.05	20231023	20850	-42.21	20230418	11050	9.05	20231023	3.43	N	308170	500	43 억	31051	N	N	0	N	N
170	20231101	160925	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12290	90	2	0.74	2152938300	177260	49.59	12340	12380	11810	15860	8540	12200	12144.73	0.37	-2274	14246	13222	12686	11662	11126	12955	11395	43	3660	500	8780	10	1	8610000	1058	93.82	1.02	12	2.06	131.00	12061.00	20850	20230418	-41.06	11050	20231023	11.22	20850	-41.06	20230418	11050	11.22	20231023	20850	-41.06	20230418	11050	11.22	20231023	3.26	N	308170	500	43 억	32268	N	N	0	N	N
171	20231101	150926	57	100.00	KOSPI	운수.장비	N	N	N	N	N	11820	-380	5	-3.11	1621483870	133746	37.41	12340	12380	11810	15860	8540	12200	12123.61	0.37	-3895	14246	13222	12686	11662	11126	12955	11395	43	3660	500	8780	10	1	8610000	1018	90.23	0.98	12	1.55	131.00	12061.00	20850	20230418	-43.31	11050	20231023	6.97	20850	-43.31	20230418	11050	6.97	20231023	20850	-43.31	20230418	11050	6.97	20231023	3.26	N	308170	500	43 억	32268	N	N	0	N	N
172	20231101	140918	57	100.00	KOSPI	운수.장비	N	N	N	N	N	11850	-350	5	-2.87	1337220110	109778	30.71	12340	12380	11850	15860	8540	12200	12181.13	0.37	-4869	14246	13222	12686	11662	11126	12955	11395	43	3660	500	8780	10	1	8610000	1020	90.46	0.98	12	1.28	131.00	12061.00	20850	20230418	-43.17	11050	20231023	7.24	20850	-43.17	20230418	11050	7.24	20231023	20850	-43.17	20230418	11050	7.24	20231023	3.26	N	308170	500	43 억	32268	N	N	0	N	N
173	20231101	130925	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12190	-10	5	-0.08	955951150	77986	21.82	12340	12380	12150	15860	8540	12200	12257.98	0.37	-3271	14246	13222	12686	11662	11126	12955	11395	43	3660	500	8780	10	1	8610000	1050	93.05	1.01	12	0.91	131.00	12061.00	20850	20230418	-41.53	11050	20231023	10.32	20850	-41.53	20230418	11050	10.32	20231023	20850	-41.53	20230418	11050	10.32	20231023	3.26	N	308170	500	43 억	32268	N	N	0	N	N
174	20231101	120947	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12210	10	2	0.08	835991750	68144	19.06	12340	12380	12150	15860	8540	12200	12268.02	0.37	-1552	14246	13222	12686	11662	11126	12955	11395	43	3660	500	8780	10	1	8610000	1051	93.21	1.01	12	0.79	131.00	12061.00	20850	20230418	-41.44	11050	20231023	10.50	20850	-41.44	20230418	11050	10.50	20231023	20850	-41.44	20230418	11050	10.50	20231023	3.26	N	308170	500	43 억	32268	N	N	0	N	N
175	20231101	110955	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12230	30	2	0.25	748023630	60943	17.05	12340	12380	12150	15860	8540	12200	12274.15	0.37	-600	14246	13222	12686	11662	11126	12955	11395	43	3660	500	8780	10	1	8610000	1053	93.36	1.01	12	0.71	131.00	12061.00	20850	20230418	-41.34	11050	20231023	10.68	20850	-41.34	20230418	11050	10.68	20231023	20850	-41.34	20230418	11050	10.68	20231023	3.26	N	308170	500	43 억	32268	N	N	0	N	N
176	20231101	100939	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12300	100	2	0.82	553784880	45149	12.63	12340	12380	12150	15860	8540	12200	12265.72	0.37	1283	14246	13222	12686	11662	11126	12955	11395	43	3660	500	8780	10	1	8610000	1059	93.89	1.02	12	0.52	131.00	12061.00	20850	20230418	-41.01	11050	20231023	11.31	20850	-41.01	20230418	11050	11.31	20231023	20850	-41.01	20230418	11050	11.31	20231023	3.26	N	308170	500	43 억	32268	N	N	0	N	N
177	20231101	090941	57	100.00	KOSPI	운수.장비	N	N	N	N	N	12240	40	2	0.33	133771860	10872	3.04	12340	12360	12220	15860	8540	12200	12304.25	0.37	-1006	14246	13222	12686	11662	11126	12955	11395	43	3660	500	8780	10	1	8610000	1054	93.44	1.01	12	0.13	131.00	12061.00	20850	20230418	-41.29	11050	20231023	10.77	20850	-41.29	20230418	11050	10.77	20231023	20850	-41.29	20230418	11050	10.77	20231023	3.26	N	308170	500	43 억	32268	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History