KissMeData/003570/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160152	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	25100	-1200	5	-4.56	5287335400	207865	81.46	26250	27050	24150	34150	18450	26300	25437.13	6.49	-1949	28766	27532	26616	25382	24466	27075	24925	856	7850	2500	19980	50	1	33252697	8346	16.85	1.06	12	0.63	1490.00	23609.00	28200	20241023	-10.99	11460	20231024	119.02	28200	-10.99	20241023	13700	83.21	20240124	28200	-10.99	20241023	12510	100.64	20231110	1.03	N	003570	2500	856 억	2159013	N	N	0	N	N
3	20241031	150155	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	25200	-1100	5	-4.18	4859589250	190822	74.78	26250	27050	24150	34150	18450	26300	25466.60	6.49	-2848	28766	27532	26616	25382	24466	27075	24925	856	7850	2500	19980	50	1	33252697	8380	16.91	1.07	12	0.57	1490.00	23609.00	28200	20241023	-10.64	11460	20231024	119.90	28200	-10.64	20241023	13700	83.94	20240124	28200	-10.64	20241023	12510	101.44	20231110	1.03	N	003570	2500	856 억	2159013	N	N	0	N	N
4	20241031	140154	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	25250	-1050	5	-3.99	4462628750	175119	68.62	26250	27050	24150	34150	18450	26300	25483.39	6.49	1805	28766	27532	26616	25382	24466	27075	24925	856	7850	2500	19980	50	1	33252697	8396	16.95	1.07	12	0.53	1490.00	23609.00	28200	20241023	-10.46	11460	20231024	120.33	28200	-10.46	20241023	13700	84.31	20240124	28200	-10.46	20241023	12510	101.84	20231110	1.03	N	003570	2500	856 억	2159013	N	N	0	N	N
5	20241031	130154	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	24850	-1450	5	-5.51	4009214200	157001	61.52	26250	27050	24150	34150	18450	26300	25536.22	6.49	-51	28766	27532	26616	25382	24466	27075	24925	856	7850	2500	19980	50	1	33252697	8263	16.68	1.05	12	0.47	1490.00	23609.00	28200	20241023	-11.88	11460	20231024	116.84	28200	-11.88	20241023	13700	81.39	20240124	28200	-11.88	20241023	12510	98.64	20231110	1.03	N	003570	2500	856 억	2159013	N	N	0	N	N
6	20241031	120153	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	24900	-1400	5	-5.32	3755954750	146853	57.55	26250	27050	24150	34150	18450	26300	25576.27	6.49	-1565	28766	27532	26616	25382	24466	27075	24925	856	7850	2500	19980	50	1	33252697	8280	16.71	1.05	12	0.44	1490.00	23609.00	28200	20241023	-11.70	11460	20231024	117.28	28200	-11.70	20241023	13700	81.75	20240124	28200	-11.70	20241023	12510	99.04	20231110	1.03	N	003570	2500	856 억	2159013	N	N	0	N	N
7	20241031	110153	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	25500	-800	5	-3.04	2362351500	90933	35.63	26250	27050	25350	34150	18450	26300	25979.02	6.49	-6894	28766	27532	26616	25382	24466	27075	24925	856	7850	2500	19980	50	1	33252697	8479	17.11	1.08	12	0.27	1490.00	23609.00	28200	20241023	-9.57	11460	20231024	122.51	28200	-9.57	20241023	13700	86.13	20240124	28200	-9.57	20241023	12510	103.84	20231110	1.03	N	003570	2500	856 억	2159013	N	N	0	N	N
8	20241031	100153	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	25650	-650	5	-2.47	1915167500	73405	28.77	26250	27050	25400	34150	18450	26300	26090.41	6.49	-5632	28766	27532	26616	25382	24466	27075	24925	856	7850	2500	19980	50	1	33252697	8529	17.21	1.09	12	0.22	1490.00	23609.00	28200	20241023	-9.04	11460	20231024	123.82	28200	-9.04	20241023	13700	87.23	20240124	28200	-9.04	20241023	12510	105.04	20231110	1.03	N	003570	2500	856 억	2159013	N	N	0	N	N
9	20241031	090154	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	26100	-200	5	-0.76	20718850	792	0.31	26250	26250	26050	34150	18450	26300	26159.63	6.49	-115	28766	27532	26616	25382	24466	27075	24925	856	7850	2500	19980	50	1	33252697	8679	17.52	1.11	12	0.00	1490.00	23609.00	28200	20241023	-7.45	11460	20231024	127.75	28200	-7.45	20241023	13700	90.51	20240124	28200	-7.45	20241023	12510	108.63	20231110	1.03	N	003570	2500	856 억	2159013	N	N	0	N	N
10	20241030	160152	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	26300	0	3	0.00	6773939800	253877	59.24	27000	27850	25700	34150	18450	26300	26682.08	6.55	-18316	28466	27382	26766	25682	25066	27075	25375	856	7850	2500	19980	50	1	33252697	8745	17.65	1.11	12	0.76	1490.00	23609.00	28200	20241023	-6.74	11150	20231023	135.87	28200	-6.74	20241023	13700	91.97	20240124	28200	-6.74	20241023	12380	112.44	20231030	0.94	N	003570	2500	856 억	2176478	N	N	0	N	N
11	20241030	150155	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	26400	100	2	0.38	6606942000	247546	57.76	27000	27850	25700	34150	18450	26300	26689.76	6.55	-19801	28466	27382	26766	25682	25066	27075	25375	856	7850	2500	19980	50	1	33252697	8779	17.72	1.12	12	0.74	1490.00	23609.00	28200	20241023	-6.38	11150	20231023	136.77	28200	-6.38	20241023	13700	92.70	20240124	28200	-6.38	20241023	12380	113.25	20231030	0.94	N	003570	2500	856 억	2176478	N	N	0	N	N
12	20241030	140154	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	26400	100	2	0.38	6195376300	232001	54.13	27000	27850	25700	34150	18450	26300	26704.09	6.55	-18232	28466	27382	26766	25682	25066	27075	25375	856	7850	2500	19980	50	1	33252697	8779	17.72	1.12	12	0.70	1490.00	23609.00	28200	20241023	-6.38	11150	20231023	136.77	28200	-6.38	20241023	13700	92.70	20240124	28200	-6.38	20241023	12380	113.25	20231030	0.94	N	003570	2500	856 억	2176478	N	N	0	N	N
13	20241030	130155	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	25700	-600	5	-2.28	5002586500	186893	43.61	27000	27850	25700	34150	18450	26300	26767.12	6.55	-25376	28466	27382	26766	25682	25066	27075	25375	856	7850	2500	19980	50	1	33252697	8546	17.25	1.09	12	0.56	1490.00	23609.00	28200	20241023	-8.87	11150	20231023	130.49	28200	-8.87	20241023	13700	87.59	20240124	28200	-8.87	20241023	12380	107.59	20231030	0.94	N	003570	2500	856 억	2176478	N	N	0	N	N
14	20241030	120154	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	25900	-400	5	-1.52	4553853350	169504	39.55	27000	27850	25800	34150	18450	26300	26865.76	6.55	-21004	28466	27382	26766	25682	25066	27075	25375	856	7850	2500	19980	50	1	33252697	8612	17.38	1.10	12	0.51	1490.00	23609.00	28200	20241023	-8.16	11150	20231023	132.29	28200	-8.16	20241023	13700	89.05	20240124	28200	-8.16	20241023	12380	109.21	20231030	0.94	N	003570	2500	856 억	2176478	N	N	0	N	N
15	20241030	110154	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	26150	-150	5	-0.57	4114856250	152647	35.62	27000	27850	26150	34150	18450	26300	26956.68	6.55	-18845	28466	27382	26766	25682	25066	27075	25375	856	7850	2500	19980	50	1	33252697	8696	17.55	1.11	12	0.46	1490.00	23609.00	28200	20241023	-7.27	11150	20231023	134.53	28200	-7.27	20241023	13700	90.88	20240124	28200	-7.27	20241023	12380	111.23	20231030	0.94	N	003570	2500	856 억	2176478	N	N	0	N	N
16	20241030	100152	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	26500	200	2	0.76	3445441950	127194	29.68	27000	27850	26250	34150	18450	26300	27088.09	6.55	-8646	28466	27382	26766	25682	25066	27075	25375	856	7850	2500	19980	50	1	33252697	8812	17.79	1.12	12	0.38	1490.00	23609.00	28200	20241023	-6.03	11150	20231023	137.67	28200	-6.03	20241023	13700	93.43	20240124	28200	-6.03	20241023	12380	114.05	20231030	0.94	N	003570	2500	856 억	2176478	N	N	0	N	N
17	20241030	090154	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	27300	1000	2	3.80	705232600	25896	6.04	27000	27600	26850	34150	18450	26300	27233.30	6.55	1151	28466	27382	26766	25682	25066	27075	25375	856	7850	2500	19980	50	1	33252697	9078	18.32	1.16	12	0.08	1490.00	23609.00	28200	20241023	-3.19	11150	20231023	144.84	28200	-3.19	20241023	13700	99.27	20240124	28200	-3.19	20241023	12380	120.52	20231030	0.94	N	003570	2500	856 억	2176478	N	N	0	N	N
18	20241029	160150	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	26300	300	2	1.15	11510734600	425792	209.46	27200	27850	26150	33800	18200	26000	27034.99	6.61	-4218	28066	27032	26016	24982	23966	26525	24475	856	7800	2500	19760	50	1	33252697	8745	17.65	1.11	12	1.28	1490.00	23609.00	28200	20241023	-6.74	10980	20231020	139.53	28200	-6.74	20241023	13700	91.97	20240124	28200	-6.74	20241023	12380	112.44	20231030	0.94	N	003570	2500	856 억	2198213	N	N	0	N	N
19	20241029	150153	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	26250	250	2	0.96	11203908050	414125	203.72	27200	27850	26150	33800	18200	26000	27054.41	6.61	-4610	28066	27032	26016	24982	23966	26525	24475	856	7800	2500	19760	50	1	33252697	8729	17.62	1.11	12	1.25	1490.00	23609.00	28200	20241023	-6.91	10980	20231020	139.07	28200	-6.91	20241023	13700	91.61	20240124	28200	-6.91	20241023	12380	112.04	20231030	0.94	N	003570	2500	856 억	2198213	N	N	0	N	N
20	20241029	140150	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	26700	700	2	2.69	9943707350	366367	180.22	27200	27850	26200	33800	18200	26000	27141.38	6.61	356	28066	27032	26016	24982	23966	26525	24475	856	7800	2500	19760	50	1	33252697	8878	17.92	1.13	12	1.10	1490.00	23609.00	28200	20241023	-5.32	10980	20231020	143.17	28200	-5.32	20241023	13700	94.89	20240124	28200	-5.32	20241023	12380	115.67	20231030	0.94	N	003570	2500	856 억	2198213	N	N	0	N	N
21	20241029	130151	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	26800	800	2	3.08	9095504050	334632	164.61	27200	27850	26200	33800	18200	26000	27180.62	6.61	4842	28066	27032	26016	24982	23966	26525	24475	856	7800	2500	19760	50	1	33252697	8912	17.99	1.14	12	1.01	1490.00	23609.00	28200	20241023	-4.96	10980	20231020	144.08	28200	-4.96	20241023	13700	95.62	20240124	28200	-4.96	20241023	12380	116.48	20231030	0.94	N	003570	2500	856 억	2198213	N	N	0	N	N
22	20241029	120151	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	27150	1150	2	4.42	8200652800	301443	148.29	27200	27850	26200	33800	18200	26000	27204.65	6.61	10449	28066	27032	26016	24982	23966	26525	24475	856	7800	2500	19760	50	1	33252697	9028	18.22	1.15	12	0.91	1490.00	23609.00	28200	20241023	-3.72	10980	20231020	147.27	28200	-3.72	20241023	13700	98.18	20240124	28200	-3.72	20241023	12380	119.31	20231030	0.94	N	003570	2500	856 억	2198213	N	N	0	N	N
23	20241029	110147	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	26950	950	2	3.65	7495314950	275443	135.50	27200	27850	26200	33800	18200	26000	27211.85	6.61	13104	28066	27032	26016	24982	23966	26525	24475	856	7800	2500	19760	50	1	33252697	8962	18.09	1.14	12	0.83	1490.00	23609.00	28200	20241023	-4.43	10980	20231020	145.45	28200	-4.43	20241023	13700	96.72	20240124	28200	-4.43	20241023	12380	117.69	20231030	0.94	N	003570	2500	856 억	2198213	N	N	0	N	N
24	20241029	100151	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	27300	1300	2	5.00	6115424800	224808	110.59	27200	27850	26200	33800	18200	26000	27202.88	6.61	3242	28066	27032	26016	24982	23966	26525	24475	856	7800	2500	19760	50	1	33252697	9078	18.32	1.16	12	0.68	1490.00	23609.00	28200	20241023	-3.19	10980	20231020	148.63	28200	-3.19	20241023	13700	99.27	20240124	28200	-3.19	20241023	12380	120.52	20231030	0.94	N	003570	2500	856 억	2198213	N	N	0	N	N
25	20241028	160150	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	26000	-800	5	-2.99	4899421200	191149	233.60	27050	27050	25000	34800	18800	26800	25629.55	6.68	-29281	27966	27382	26766	26182	25566	27675	26475	856	8000	2500	20360	50	1	33252697	8646	17.45	1.10	12	0.57	1490.00	23609.00	28200	20241023	-7.80	10860	20231019	139.41	28200	-7.80	20241023	13700	89.78	20240124	28200	-7.80	20241023	12380	110.02	20231030	0.94	N	003570	2500	856 억	2220121	N	N	0	N	N
26	20241028	150151	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	26100	-700	5	-2.61	4658688950	181876	222.26	27050	27050	25000	34800	18800	26800	25614.36	6.68	-26763	27966	27382	26766	26182	25566	27675	26475	856	8000	2500	20360	50	1	33252697	8679	17.52	1.11	12	0.55	1490.00	23609.00	28200	20241023	-7.45	10860	20231019	140.33	28200	-7.45	20241023	13700	90.51	20240124	28200	-7.45	20241023	12380	110.82	20231030	0.94	N	003570	2500	856 억	2220121	N	N	0	N	N
27	20241028	140151	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	25450	-1350	5	-5.04	3688597550	144476	176.56	27050	27050	25000	34800	18800	26800	25530.49	6.68	-19491	27966	27382	26766	26182	25566	27675	26475	856	8000	2500	20360	50	1	33252697	8463	17.08	1.08	12	0.43	1490.00	23609.00	28200	20241023	-9.75	10860	20231019	134.35	28200	-9.75	20241023	13700	85.77	20240124	28200	-9.75	20241023	12380	105.57	20231030	0.94	N	003570	2500	856 억	2220121	N	N	0	N	N
28	20241028	130151	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	25350	-1450	5	-5.41	3433375550	134426	164.28	27050	27050	25000	34800	18800	26800	25540.61	6.68	-16178	27966	27382	26766	26182	25566	27675	26475	856	8000	2500	20360	50	1	33252697	8430	17.01	1.07	12	0.40	1490.00	23609.00	28200	20241023	-10.11	10860	20231019	133.43	28200	-10.11	20241023	13700	85.04	20240124	28200	-10.11	20241023	12380	104.77	20231030	0.94	N	003570	2500	856 억	2220121	N	N	0	N	N
29	20241028	120152	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	25250	-1550	5	-5.78	3109700500	121638	148.65	27050	27050	25000	34800	18800	26800	25564.77	6.68	-14130	27966	27382	26766	26182	25566	27675	26475	856	8000	2500	20360	50	1	33252697	8396	16.95	1.07	12	0.37	1490.00	23609.00	28200	20241023	-10.46	10860	20231019	132.50	28200	-10.46	20241023	13700	84.31	20240124	28200	-10.46	20241023	12380	103.96	20231030	0.94	N	003570	2500	856 억	2220121	N	N	0	N	N
30	20241028	110144	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	25250	-1550	5	-5.78	2606254050	101624	124.19	27050	27050	25000	34800	18800	26800	25645.56	6.68	-15684	27966	27382	26766	26182	25566	27675	26475	856	8000	2500	20360	50	1	33252697	8396	16.95	1.07	12	0.31	1490.00	23609.00	28200	20241023	-10.46	10860	20231019	132.50	28200	-10.46	20241023	13700	84.31	20240124	28200	-10.46	20241023	12380	103.96	20231030	0.94	N	003570	2500	856 억	2220121	N	N	0	N	N
31	20241028	100149	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	25250	-1550	5	-5.78	1720629900	66599	81.39	27050	27050	25250	34800	18800	26800	25835.05	6.68	-13173	27966	27382	26766	26182	25566	27675	26475	856	8000	2500	20360	50	1	33252697	8396	16.95	1.07	12	0.20	1490.00	23609.00	28200	20241023	-10.46	10860	20231019	132.50	28200	-10.46	20241023	13700	84.31	20240124	28200	-10.46	20241023	12380	103.96	20231030	0.94	N	003570	2500	856 억	2220121	N	N	0	N	N
32	20241028	090150	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	26650	-150	5	-0.56	70413050	2619	3.20	27050	27050	26650	34800	18800	26800	26886.90	6.68	-2298	27966	27382	26766	26182	25566	27675	26475	856	8000	2500	20360	50	1	33252697	8862	17.89	1.13	12	0.01	1490.00	23609.00	28200	20241023	-5.50	10860	20231019	145.40	28200	-5.50	20241023	13700	94.53	20240124	28200	-5.50	20241023	12380	115.27	20231030	0.94	N	003570	2500	856 억	2220121	N	N	0	N	N
33	20241025	160149	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	26800	200	2	0.75	2174824750	81616	79.93	26700	27350	26150	34550	18650	26600	26647.06	6.68	-3865	27900	27250	26650	26000	25400	27575	26325	856	7950	2500	20210	50	1	33252697	8912	17.99	1.14	12	0.25	1490.00	23609.00	28200	20241023	-4.96	10860	20231019	146.78	28200	-4.96	20241023	13700	95.62	20240124	28200	-4.96	20241023	11590	131.23	20231026	0.95	N	003570	2500	856 억	2222039	N	N	0	N	N
34	20241025	150150	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	26550	-50	5	-0.19	2043834850	76699	75.12	26700	27350	26150	34550	18650	26600	26647.54	6.68	-5425	27900	27250	26650	26000	25400	27575	26325	856	7950	2500	20210	50	1	33252697	8829	17.82	1.12	12	0.23	1490.00	23609.00	28200	20241023	-5.85	10860	20231019	144.48	28200	-5.85	20241023	13700	93.80	20240124	28200	-5.85	20241023	11590	129.08	20231026	0.95	N	003570	2500	856 억	2222039	N	N	0	N	N
35	20241025	140151	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	26900	300	2	1.13	1598967800	60027	58.79	26700	27350	26150	34550	18650	26600	26637.54	6.68	-5999	27900	27250	26650	26000	25400	27575	26325	856	7950	2500	20210	50	1	33252697	8945	18.05	1.14	12	0.18	1490.00	23609.00	28200	20241023	-4.61	10860	20231019	147.70	28200	-4.61	20241023	13700	96.35	20240124	28200	-4.61	20241023	11590	132.10	20231026	0.95	N	003570	2500	856 억	2222039	N	N	0	N	N
36	20241025	130151	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	27150	550	2	2.07	1396842050	52587	51.50	26700	27300	26150	34550	18650	26600	26562.43	6.68	-4880	27900	27250	26650	26000	25400	27575	26325	856	7950	2500	20210	50	1	33252697	9028	18.22	1.15	12	0.16	1490.00	23609.00	28200	20241023	-3.72	10860	20231019	150.00	28200	-3.72	20241023	13700	98.18	20240124	28200	-3.72	20241023	11590	134.25	20231026	0.95	N	003570	2500	856 억	2222039	N	N	0	N	N
37	20241025	120151	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	26700	100	2	0.38	1022589000	38709	37.91	26700	26850	26150	34550	18650	26600	26416.87	6.68	-5873	27900	27250	26650	26000	25400	27575	26325	856	7950	2500	20210	50	1	33252697	8878	17.92	1.13	12	0.12	1490.00	23609.00	28200	20241023	-5.32	10860	20231019	145.86	28200	-5.32	20241023	13700	94.89	20240124	28200	-5.32	20241023	11590	130.37	20231026	0.95	N	003570	2500	856 억	2222039	N	N	0	N	N
38	20241025	110150	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	26300	-300	5	-1.13	825359650	31303	30.66	26700	26700	26150	34550	18650	26600	26366.04	6.68	-6386	27900	27250	26650	26000	25400	27575	26325	856	7950	2500	20210	50	1	33252697	8745	17.65	1.11	12	0.09	1490.00	23609.00	28200	20241023	-6.74	10860	20231019	142.17	28200	-6.74	20241023	13700	91.97	20240124	28200	-6.74	20241023	11590	126.92	20231026	0.95	N	003570	2500	856 억	2222039	N	N	0	N	N
39	20241025	100151	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	26150	-450	5	-1.69	591474700	22404	21.94	26700	26700	26150	34550	18650	26600	26399.50	6.68	-3485	27900	27250	26650	26000	25400	27575	26325	856	7950	2500	20210	50	1	33252697	8696	17.55	1.11	12	0.07	1490.00	23609.00	28200	20241023	-7.27	10860	20231019	140.79	28200	-7.27	20241023	13700	90.88	20240124	28200	-7.27	20241023	11590	125.63	20231026	0.95	N	003570	2500	856 억	2222039	N	N	0	N	N
40	20241025	090149	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	26550	-50	5	-0.19	22001200	827	0.81	26700	26700	26550	34550	18650	26600	26604.13	6.68	-431	27900	27250	26650	26000	25400	27575	26325	856	7950	2500	20210	50	1	33252697	8829	17.82	1.12	12	0.00	1490.00	23609.00	28200	20241023	-5.85	10860	20231019	144.48	28200	-5.85	20241023	13700	93.80	20240124	28200	-5.85	20241023	11590	129.08	20231026	0.95	N	003570	2500	856 억	2222039	N	N	0	N	N
41	20241024	160149	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	26600	-100	5	-0.37	2699407000	101249	65.98	26450	27300	26050	34700	18700	26700	26661.08	6.67	700	29200	27950	26950	25700	24700	27450	25200	856	8000	2500	20290	50	1	33252697	8845	17.85	1.13	12	0.30	1490.00	23609.00	28200	20241023	-5.67	10860	20231019	144.94	28200	-5.67	20241023	13700	94.16	20240124	28200	-5.67	20241023	11460	132.11	20231024	0.95	N	003570	2500	856 억	2218945	N	N	0	N	N
42	20241024	150150	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	26700	0	3	0.00	2573953050	96535	62.91	26450	27300	26050	34700	18700	26700	26663.42	6.67	758	29200	27950	26950	25700	24700	27450	25200	856	8000	2500	20290	50	1	33252697	8878	17.92	1.13	12	0.29	1490.00	23609.00	28200	20241023	-5.32	10860	20231019	145.86	28200	-5.32	20241023	13700	94.89	20240124	28200	-5.32	20241023	11460	132.98	20231024	0.95	N	003570	2500	856 억	2218945	N	N	0	N	N
43	20241024	140149	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	26750	50	2	0.19	2344563800	87932	57.30	26450	27300	26050	34700	18700	26700	26663.37	6.67	-640	29200	27950	26950	25700	24700	27450	25200	856	8000	2500	20290	50	1	33252697	8895	17.95	1.13	12	0.26	1490.00	23609.00	28200	20241023	-5.14	10860	20231019	146.32	28200	-5.14	20241023	13700	95.26	20240124	28200	-5.14	20241023	11460	133.42	20231024	0.95	N	003570	2500	856 억	2218945	N	N	0	N	N
44	20241024	130150	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	26650	-50	5	-0.19	2153188050	80788	52.65	26450	27300	26050	34700	18700	26700	26652.33	6.67	-592	29200	27950	26950	25700	24700	27450	25200	856	8000	2500	20290	50	1	33252697	8862	17.89	1.13	12	0.24	1490.00	23609.00	28200	20241023	-5.50	10860	20231019	145.40	28200	-5.50	20241023	13700	94.53	20240124	28200	-5.50	20241023	11460	132.55	20231024	0.95	N	003570	2500	856 억	2218945	N	N	0	N	N
45	20241024	120149	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	26650	-50	5	-0.19	2017787300	75714	49.34	26450	27300	26050	34700	18700	26700	26650.12	6.67	-428	29200	27950	26950	25700	24700	27450	25200	856	8000	2500	20290	50	1	33252697	8862	17.89	1.13	12	0.23	1490.00	23609.00	28200	20241023	-5.50	10860	20231019	145.40	28200	-5.50	20241023	13700	94.53	20240124	28200	-5.50	20241023	11460	132.55	20231024	0.95	N	003570	2500	856 억	2218945	N	N	0	N	N
46	20241024	110150	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	26800	100	2	0.37	1780370700	66819	43.54	26450	27300	26050	34700	18700	26700	26644.68	6.67	-1625	29200	27950	26950	25700	24700	27450	25200	856	8000	2500	20290	50	1	33252697	8912	17.99	1.14	12	0.20	1490.00	23609.00	28200	20241023	-4.96	10860	20231019	146.78	28200	-4.96	20241023	13700	95.62	20240124	28200	-4.96	20241023	11460	133.86	20231024	0.95	N	003570	2500	856 억	2218945	N	N	0	N	N
47	20241024	100150	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	26600	-100	5	-0.37	1330462800	50035	32.61	26450	27300	26050	34700	18700	26700	26590.64	6.67	-475	29200	27950	26950	25700	24700	27450	25200	856	8000	2500	20290	50	1	33252697	8845	17.85	1.13	12	0.15	1490.00	23609.00	28200	20241023	-5.67	10860	20231019	144.94	28200	-5.67	20241023	13700	94.16	20240124	28200	-5.67	20241023	11460	132.11	20231024	0.95	N	003570	2500	856 억	2218945	N	N	0	N	N
48	20241024	090141	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	26350	-350	5	-1.31	29089450	1102	0.72	26450	26450	26350	34700	18700	26700	26396.96	6.67	-490	29200	27950	26950	25700	24700	27450	25200	856	8000	2500	20290	50	1	33252697	8762	17.68	1.12	12	0.00	1490.00	23609.00	28200	20241023	-6.56	10860	20231019	142.63	28200	-6.56	20241023	13700	92.34	20240124	28200	-6.56	20241023	11460	129.93	20231024	0.95	N	003570	2500	856 억	2218945	N	N	0	N	N
49	20241023	160150	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	26700	-1000	5	-3.61	4130945150	152759	123.07	27750	28200	25950	36000	19400	27700	27042.26	6.66	-6345	28433	28066	27533	27166	26633	27800	26900	856	8300	2500	21050	50	1	33252697	8878	17.92	1.13	12	0.46	1490.00	23609.00	28200	20241023	-5.32	10860	20231019	145.86	28200	-5.32	20241023	13700	94.89	20240124	28200	-5.32	20241023	11150	139.46	20231023	1.00	N	003570	2500	856 억	2215624	N	N	0	N	N
50	20241023	150150	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	26600	-1100	5	-3.97	3879616450	143333	115.47	27750	28200	25950	36000	19400	27700	27067.15	6.66	-5615	28433	28066	27533	27166	26633	27800	26900	856	8300	2500	21050	50	1	33252697	8845	17.85	1.13	12	0.43	1490.00	23609.00	28200	20241023	-5.67	10860	20231019	144.94	28200	-5.67	20241023	13700	94.16	20240124	28200	-5.67	20241023	11150	138.57	20231023	1.00	N	003570	2500	856 억	2215624	N	N	0	N	N
51	20241023	140152	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	26650	-1050	5	-3.79	3245155500	119357	96.16	27750	28200	25950	36000	19400	27700	27188.65	6.66	-11610	28433	28066	27533	27166	26633	27800	26900	856	8300	2500	21050	50	1	33252697	8862	17.89	1.13	12	0.36	1490.00	23609.00	28200	20241023	-5.50	10860	20231019	145.40	28200	-5.50	20241023	13700	94.53	20240124	28200	-5.50	20241023	11150	139.01	20231023	1.00	N	003570	2500	856 억	2215624	N	N	0	N	N
52	20241023	130150	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	26950	-750	5	-2.71	2713668950	99440	80.11	27750	28200	25950	36000	19400	27700	27289.51	6.66	-8304	28433	28066	27533	27166	26633	27800	26900	856	8300	2500	21050	50	1	33252697	8962	18.09	1.14	12	0.30	1490.00	23609.00	28200	20241023	-4.43	10860	20231019	148.16	28200	-4.43	20241023	13700	96.72	20240124	28200	-4.43	20241023	11150	141.70	20231023	1.00	N	003570	2500	856 억	2215624	N	N	0	N	N
53	20241023	120149	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	27150	-550	5	-1.99	2521754200	92343	74.39	27750	28200	25950	36000	19400	27700	27308.56	6.66	-7426	28433	28066	27533	27166	26633	27800	26900	856	8300	2500	21050	50	1	33252697	9028	18.22	1.15	12	0.28	1490.00	23609.00	28200	20241023	-3.72	10860	20231019	150.00	28200	-3.72	20241023	13700	98.18	20240124	28200	-3.72	20241023	11150	143.50	20231023	1.00	N	003570	2500	856 억	2215624	N	N	0	N	N
54	20241023	110150	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	27050	-650	5	-2.35	1777662650	64487	51.95	27750	28200	26800	36000	19400	27700	27566.22	6.66	-14113	28433	28066	27533	27166	26633	27800	26900	856	8300	2500	21050	50	1	33252697	8995	18.15	1.15	12	0.19	1490.00	23609.00	28200	20241023	-4.08	10860	20231019	149.08	28200	-4.08	20241023	13700	97.45	20240124	28200	-4.08	20241023	11150	142.60	20231023	1.00	N	003570	2500	856 억	2215624	N	N	0	N	N
55	20241023	100150	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	27700	0	3	0.00	1032403050	37149	29.93	27750	28200	27400	36000	19400	27700	27790.87	6.66	-11792	28433	28066	27533	27166	26633	27800	26900	856	8300	2500	21050	50	1	33252697	9211	18.59	1.17	12	0.11	1490.00	23609.00	28200	20241023	-1.77	10860	20231019	155.06	28200	-1.77	20241023	13700	102.19	20240124	28200	-1.77	20241023	11150	148.43	20231023	1.00	N	003570	2500	856 억	2215624	N	N	0	N	N
56	20241023	090150	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	27650	-50	5	-0.18	80987850	2918	2.35	27750	27900	27650	36000	19400	27700	27754.58	6.66	-1872	28433	28066	27533	27166	26633	27800	26900	856	8300	2500	21050	50	1	33252697	9194	18.56	1.17	12	0.01	1490.00	23609.00	27900	20241022	-0.90	10860	20231019	154.60	27900	0.00	20241022	13700	101.82	20240124	27900	-0.90	20241022	11150	147.98	20231023	1.00	N	003570	2500	856 억	2215624	N	N	0	N	N
57	20241022	160148	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	27700	800	2	2.97	3347378800	121587	109.62	27850	27900	27000	34950	18850	26900	27529.87	6.67	-4655	28300	27600	27050	26350	25800	27950	26700	856	8050	2500	20440	50	1	33252697	9211	18.59	1.17	12	0.37	1490.00	23609.00	27900	20241022	-0.72	10860	20231019	155.06	27900	-0.72	20241022	13700	102.19	20240124	27900	-0.72	20241022	11150	148.43	20231023	1.00	N	003570	2500	856 억	2218121	N	N	6	N	N
58	20241022	150149	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	27650	750	2	2.79	2979275300	108252	97.60	27850	27900	27000	34950	18850	26900	27521.67	6.67	-10829	28300	27600	27050	26350	25800	27950	26700	856	8050	2500	20440	50	1	33252697	9194	18.56	1.17	12	0.33	1490.00	23609.00	27900	20241022	-0.90	10860	20231019	154.60	27900	-0.90	20241022	13700	101.82	20240124	27900	-0.90	20241022	11150	147.98	20231023	1.00	N	003570	2500	856 억	2218121	N	N	6	N	N
59	20241022	140150	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	27250	350	2	1.30	2662560450	96767	87.25	27850	27900	27000	34950	18850	26900	27515.17	6.67	-13470	28300	27600	27050	26350	25800	27950	26700	856	8050	2500	20440	50	1	33252697	9061	18.29	1.15	12	0.29	1490.00	23609.00	27900	20241022	-2.33	10860	20231019	150.92	27900	-2.33	20241022	13700	98.91	20240124	27900	-2.33	20241022	11150	144.39	20231023	1.00	N	003570	2500	856 억	2218121	N	N	6	N	N
60	20241022	130149	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	27550	650	2	2.42	2305569900	83760	75.52	27850	27900	27000	34950	18850	26900	27525.91	6.67	-6905	28300	27600	27050	26350	25800	27950	26700	856	8050	2500	20440	50	1	33252697	9161	18.49	1.17	12	0.25	1490.00	23609.00	27900	20241022	-1.25	10860	20231019	153.68	27900	-1.25	20241022	13700	101.09	20240124	27900	-1.25	20241022	11150	147.09	20231023	1.00	N	003570	2500	856 억	2218121	N	N	6	N	N
61	20241022	120150	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	27500	600	2	2.23	2100623350	76327	68.82	27850	27900	27000	34950	18850	26900	27521.37	6.67	-4723	28300	27600	27050	26350	25800	27950	26700	856	8050	2500	20440	50	1	33252697	9144	18.46	1.16	12	0.23	1490.00	23609.00	27900	20241022	-1.43	10860	20231019	153.22	27900	-1.43	20241022	13700	100.73	20240124	27900	-1.43	20241022	11150	146.64	20231023	1.00	N	003570	2500	856 억	2218121	N	N	6	N	N
62	20241022	110149	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	27350	450	2	1.67	1967091050	71461	64.43	27850	27900	27000	34950	18850	26900	27526.78	6.67	-5593	28300	27600	27050	26350	25800	27950	26700	856	8050	2500	20440	50	1	33252697	9095	18.36	1.16	12	0.21	1490.00	23609.00	27900	20241022	-1.97	10860	20231019	151.84	27900	-1.97	20241022	13700	99.64	20240124	27900	-1.97	20241022	11150	145.29	20231023	1.00	N	003570	2500	856 억	2218121	N	N	6	N	N
63	20241022	100149	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	27750	850	2	3.16	1461094450	52992	47.78	27850	27900	27000	34950	18850	26900	27571.98	6.67	-5160	28300	27600	27050	26350	25800	27950	26700	856	8050	2500	20440	50	1	33252697	9228	18.62	1.18	12	0.16	1490.00	23609.00	27900	20241022	-0.54	10860	20231019	155.52	27900	-0.54	20241022	13700	102.55	20240124	27900	-0.54	20241022	11150	148.88	20231023	1.00	N	003570	2500	856 억	2218121	N	N	6	N	N
64	20241022	090149	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	27600	700	2	2.60	217167550	7820	7.05	27850	27900	27000	34950	18850	26900	27770.79	6.67	-1084	28300	27600	27050	26350	25800	27950	26700	856	8050	2500	20440	50	1	33252697	9178	18.52	1.17	12	0.02	1490.00	23609.00	27900	20241022	-1.08	10860	20231019	154.14	27900	-1.08	20241022	13700	101.46	20240124	27900	-1.08	20241022	11150	147.53	20231023	1.00	N	003570	2500	856 억	2218121	N	N	6	N	N
65	20241021	160148	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	26900	400	2	1.51	3005562000	110768	81.06	26500	27750	26500	34450	18550	26500	27134.39	6.63	16343	28300	27400	26950	26050	25600	27175	25825	856	7950	2500	20140	50	1	33252697	8945	18.05	1.14	12	0.33	1490.00	23609.00	27850	20241017	-3.41	10860	20231019	147.70	27850	-3.41	20241017	13700	96.35	20240124	27850	-3.41	20241017	11150	141.26	20231023	1.00	N	003570	2500	856 억	2204631	N	N	6	N	N
66	20241021	150149	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	27000	500	2	1.89	2844706050	104800	76.69	26500	27750	26500	34450	18550	26500	27144.14	6.63	15580	28300	27400	26950	26050	25600	27175	25825	856	7950	2500	20140	50	1	33252697	8978	18.12	1.14	12	0.32	1490.00	23609.00	27850	20241017	-3.05	10860	20231019	148.62	27850	-3.05	20241017	13700	97.08	20240124	27850	-3.05	20241017	11150	142.15	20231023	1.00	N	003570	2500	856 억	2204631	N	N	1	N	N
67	20241021	140149	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	26950	450	2	1.70	2598436550	95682	70.02	26500	27750	26500	34450	18550	26500	27157.00	6.63	11564	28300	27400	26950	26050	25600	27175	25825	856	7950	2500	20140	50	1	33252697	8962	18.09	1.14	12	0.29	1490.00	23609.00	27850	20241017	-3.23	10860	20231019	148.16	27850	-3.23	20241017	13700	96.72	20240124	27850	-3.23	20241017	11150	141.70	20231023	1.00	N	003570	2500	856 억	2204631	N	N	1	N	N
68	20241021	130149	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	26950	450	2	1.70	2343776700	86250	63.12	26500	27750	26500	34450	18550	26500	27174.22	6.63	9132	28300	27400	26950	26050	25600	27175	25825	856	7950	2500	20140	50	1	33252697	8962	18.09	1.14	12	0.26	1490.00	23609.00	27850	20241017	-3.23	10860	20231019	148.16	27850	-3.23	20241017	13700	96.72	20240124	27850	-3.23	20241017	11150	141.70	20231023	1.00	N	003570	2500	856 억	2204631	N	N	1	N	N
69	20241021	120149	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	27000	500	2	1.89	2126889550	78198	57.23	26500	27750	26500	34450	18550	26500	27198.77	6.63	8696	28300	27400	26950	26050	25600	27175	25825	856	7950	2500	20140	50	1	33252697	8978	18.12	1.14	12	0.24	1490.00	23609.00	27850	20241017	-3.05	10860	20231019	148.62	27850	-3.05	20241017	13700	97.08	20240124	27850	-3.05	20241017	11150	142.15	20231023	1.00	N	003570	2500	856 억	2204631	N	N	1	N	N
70	20241021	110148	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	27050	550	2	2.08	1778987150	65335	47.81	26500	27750	26500	34450	18550	26500	27228.70	6.63	9363	28300	27400	26950	26050	25600	27175	25825	856	7950	2500	20140	50	1	33252697	8995	18.15	1.15	12	0.20	1490.00	23609.00	27850	20241017	-2.87	10860	20231019	149.08	27850	-2.87	20241017	13700	97.45	20240124	27850	-2.87	20241017	11150	142.60	20231023	1.00	N	003570	2500	856 억	2204631	N	N	1	N	N
71	20241021	100149	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	27650	1150	2	4.34	1216423900	44717	32.72	26500	27750	26500	34450	18550	26500	27202.72	6.63	9510	28300	27400	26950	26050	25600	27175	25825	856	7950	2500	20140	50	1	33252697	9194	18.56	1.17	12	0.13	1490.00	23609.00	27850	20241017	-0.72	10860	20231019	154.60	27850	-0.72	20241017	13700	101.82	20240124	27850	-0.72	20241017	11150	147.98	20231023	1.00	N	003570	2500	856 억	2204631	N	N	1	N	N
72	20241021	090148	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	26850	350	2	1.32	31395950	1179	0.86	26500	26850	26500	34450	18550	26500	26629.30	6.63	-397	28300	27400	26950	26050	25600	27175	25825	856	7950	2500	20140	50	1	33252697	8928	18.02	1.14	12	0.00	1490.00	23609.00	27850	20241017	-3.59	10860	20231019	147.24	27850	-3.59	20241017	13700	95.99	20240124	27850	-3.59	20241017	11150	140.81	20231023	1.00	N	003570	2500	856 억	2204631	N	N	1	N	N
73	20241018	160148	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	26500	-1000	5	-3.64	3666178000	135947	69.67	27850	27850	26500	35750	19250	27500	26968.35	6.66	-13787	28600	28050	27300	26750	26000	28325	27025	856	8250	2500	20900	50	1	33252697	8812	17.79	1.12	12	0.41	1490.00	23609.00	27850	20241017	-4.85	10860	20231019	144.01	27850	0.00	20241017	13700	93.43	20240124	27850	-4.85	20241017	10860	144.01	20231019	0.89	N	003570	2500	856 억	2214671	N	N	1	N	N
74	20241018	150152	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	26650	-850	5	-3.09	3353972050	124190	63.64	27850	27850	26600	35750	19250	27500	27006.78	6.66	-10184	28600	28050	27300	26750	26000	28325	27025	856	8250	2500	20900	50	1	33252697	8862	17.89	1.13	12	0.37	1490.00	23609.00	27850	20241017	-4.31	10860	20231019	145.40	27850	0.00	20241017	13700	94.53	20240124	27850	-4.31	20241017	10860	145.40	20231019	0.89	N	003570	2500	856 억	2214671	N	N	6	N	N
75	20241018	140151	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	26700	-800	5	-2.91	2990348650	110555	56.66	27850	27850	26600	35750	19250	27500	27048.52	6.66	-7503	28600	28050	27300	26750	26000	28325	27025	856	8250	2500	20900	50	1	33252697	8878	17.92	1.13	12	0.33	1490.00	23609.00	27850	20241017	-4.13	10860	20231019	145.86	27850	0.00	20241017	13700	94.89	20240124	27850	-4.13	20241017	10860	145.86	20231019	0.89	N	003570	2500	856 억	2214671	N	N	6	N	N
76	20241018	130148	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	26850	-650	5	-2.36	2635857250	97296	49.86	27850	27850	26600	35750	19250	27500	27091.12	6.66	-7202	28600	28050	27300	26750	26000	28325	27025	856	8250	2500	20900	50	1	33252697	8928	18.02	1.14	12	0.29	1490.00	23609.00	27850	20241017	-3.59	10860	20231019	147.24	27850	0.00	20241017	13700	95.99	20240124	27850	-3.59	20241017	10860	147.24	20231019	0.89	N	003570	2500	856 억	2214671	N	N	6	N	N
77	20241018	120152	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	26850	-650	5	-2.36	2481878450	91565	46.92	27850	27850	26600	35750	19250	27500	27105.10	6.66	-10679	28600	28050	27300	26750	26000	28325	27025	856	8250	2500	20900	50	1	33252697	8928	18.02	1.14	12	0.28	1490.00	23609.00	27850	20241017	-3.59	10860	20231019	147.24	27850	0.00	20241017	13700	95.99	20240124	27850	-3.59	20241017	10860	147.24	20231019	0.89	N	003570	2500	856 억	2214671	N	N	6	N	N
78	20241018	110150	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	27100	-400	5	-1.45	1523400900	55816	28.60	27850	27850	26900	35750	19250	27500	27293.27	6.66	-9130	28600	28050	27300	26750	26000	28325	27025	856	8250	2500	20900	50	1	33252697	9011	18.19	1.15	12	0.17	1490.00	23609.00	27850	20241017	-2.69	10860	20231019	149.54	27850	0.00	20241017	13700	97.81	20240124	27850	-2.69	20241017	10860	149.54	20231019	0.89	N	003570	2500	856 억	2214671	N	N	6	N	N
79	20241018	100148	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	27300	-200	5	-0.73	1315488250	48163	24.68	27850	27850	26900	35750	19250	27500	27313.25	6.66	-5815	28600	28050	27300	26750	26000	28325	27025	856	8250	2500	20900	50	1	33252697	9078	18.32	1.16	12	0.14	1490.00	23609.00	27850	20241017	-1.97	10860	20231019	151.38	27850	0.00	20241017	13700	99.27	20240124	27850	-1.97	20241017	10860	151.38	20231019	0.89	N	003570	2500	856 억	2214671	N	N	6	N	N
80	20241018	090148	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	27500	0	3	0.00	90999350	3283	1.68	27850	27850	27500	35750	19250	27500	27718.35	6.66	-1248	28600	28050	27300	26750	26000	28325	27025	856	8250	2500	20900	50	1	33252697	9144	18.46	1.16	12	0.01	1490.00	23609.00	27850	20241017	-1.26	10860	20231019	153.22	27850	0.00	20241017	13700	100.73	20240124	27850	-1.26	20241017	10860	153.22	20231019	0.89	N	003570	2500	856 억	2214671	N	N	6	N	N
81	20241017	160148	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	27500	600	2	2.23	5309505950	193506	63.32	27000	27850	26550	34950	18850	26900	27438.41	6.69	-13081	28733	27816	26633	25716	24533	28275	26175	856	8050	2500	20440	50	1	33252697	9144	18.46	1.16	12	0.58	1490.00	23609.00	27850	20241017	-1.26	10860	20231019	153.22	27850	-1.26	20241017	13700	100.73	20240124	27850	-1.26	20241017	10860	153.22	20231019	0.83	N	003570	2500	856 억	2223483	N	N	6	N	N
82	20241017	150149	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	27800	900	2	3.35	5065956450	184685	60.43	27000	27850	26550	34950	18850	26900	27430.25	6.69	-13552	28733	27816	26633	25716	24533	28275	26175	856	8050	2500	20440	50	1	33252697	9244	18.66	1.18	12	0.56	1490.00	23609.00	27850	20241017	-0.18	10860	20231019	155.99	27850	-0.18	20241017	13700	102.92	20240124	27850	-0.18	20241017	10860	155.99	20231019	0.83	N	003570	2500	856 억	2223483	N	N	18	N	N
83	20241017	140148	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	27700	800	2	2.97	4518999800	164935	53.97	27000	27850	26550	34950	18850	26900	27398.67	6.69	-15561	28733	27816	26633	25716	24533	28275	26175	856	8050	2500	20440	50	1	33252697	9211	18.59	1.17	12	0.50	1490.00	23609.00	27850	20241017	-0.54	10860	20231019	155.06	27850	-0.54	20241017	13700	102.19	20240124	27850	-0.54	20241017	10860	155.06	20231019	0.83	N	003570	2500	856 억	2223483	N	N	18	N	N
84	20241017	130148	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	27700	800	2	2.97	3892904400	142294	46.56	27000	27850	26550	34950	18850	26900	27358.18	6.69	-15591	28733	27816	26633	25716	24533	28275	26175	856	8050	2500	20440	50	1	33252697	9211	18.59	1.17	12	0.43	1490.00	23609.00	27850	20241017	-0.54	10860	20231019	155.06	27850	-0.54	20241017	13700	102.19	20240124	27850	-0.54	20241017	10860	155.06	20231019	0.83	N	003570	2500	856 억	2223483	N	N	18	N	N
85	20241017	120149	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	27650	750	2	2.79	3352296350	122781	40.18	27000	27850	26550	34950	18850	26900	27303.05	6.69	-12701	28733	27816	26633	25716	24533	28275	26175	856	8050	2500	20440	50	1	33252697	9194	18.56	1.17	12	0.37	1490.00	23609.00	27850	20241017	-0.72	10860	20231019	154.60	27850	-0.72	20241017	13700	101.82	20240124	27850	-0.72	20241017	10860	154.60	20231019	0.83	N	003570	2500	856 억	2223483	N	N	18	N	N
86	20241017	110149	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	27250	350	2	1.30	2996339400	109847	35.94	27000	27850	26550	34950	18850	26900	27277.39	6.69	-10291	28733	27816	26633	25716	24533	28275	26175	856	8050	2500	20440	50	1	33252697	9061	18.29	1.15	12	0.33	1490.00	23609.00	27850	20241017	-2.15	10860	20231019	150.92	27850	-2.15	20241017	13700	98.91	20240124	27850	-2.15	20241017	10860	150.92	20231019	0.83	N	003570	2500	856 억	2223483	N	N	18	N	N
87	20241017	100149	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	27200	300	2	1.12	1162797050	43210	14.14	27000	27350	26550	34950	18850	26900	26910.37	6.69	2577	28733	27816	26633	25716	24533	28275	26175	856	8050	2500	20440	50	1	33252697	9045	18.26	1.15	12	0.13	1490.00	23609.00	27550	20241016	-1.27	10860	20231019	150.46	27550	-1.27	20241016	13700	98.54	20240124	27550	-1.27	20241016	10860	150.46	20231019	0.83	N	003570	2500	856 억	2223483	N	N	18	N	N
88	20241017	090148	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	27200	300	2	1.12	57791950	2135	0.70	27000	27200	27000	34950	18850	26900	27068.83	6.69	131	28733	27816	26633	25716	24533	28275	26175	856	8050	2500	20440	50	1	33252697	9045	18.26	1.15	12	0.01	1490.00	23609.00	27550	20241016	-1.27	10860	20231019	150.46	27550	-1.27	20241016	13700	98.54	20240124	27550	-1.27	20241016	10860	150.46	20231019	0.83	N	003570	2500	856 억	2223483	N	N	18	N	N
89	20241016	160148	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	26900	1250	2	4.87	8164383350	304470	206.11	25650	27550	25450	33300	18000	25650	26815.12	6.69	-1162	26550	26100	25350	24900	24150	26325	25125	856	7650	2500	19490	50	1	33252697	8945	18.05	1.14	12	0.92	1490.00	23609.00	27550	20241016	-2.36	10860	20231019	147.70	27550	-2.36	20241016	13700	96.35	20240124	27550	-2.36	20241016	10860	147.70	20231019	0.81	N	003570	2500	856 억	2223177	N	N	18	N	N
90	20241016	150149	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	26900	1250	2	4.87	7903691100	294785	199.55	25650	27550	25450	33300	18000	25650	26811.95	6.69	91	26550	26100	25350	24900	24150	26325	25125	856	7650	2500	19490	50	1	33252697	8945	18.05	1.14	12	0.89	1490.00	23609.00	27550	20241016	-2.36	10860	20231019	147.70	27550	-2.36	20241016	13700	96.35	20240124	27550	-2.36	20241016	10860	147.70	20231019	0.81	N	003570	2500	856 억	2223177	N	N	23	N	N
91	20241016	140148	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	27050	1400	2	5.46	7199537600	268610	181.83	25650	27550	25450	33300	18000	25650	26803.19	6.69	-3499	26550	26100	25350	24900	24150	26325	25125	856	7650	2500	19490	50	1	33252697	8995	18.15	1.15	12	0.81	1490.00	23609.00	27550	20241016	-1.81	10860	20231019	149.08	27550	-1.81	20241016	13700	97.45	20240124	27550	-1.81	20241016	10860	149.08	20231019	0.81	N	003570	2500	856 억	2223177	N	N	23	N	N
92	20241016	130148	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	26900	1250	2	4.87	6145319450	229522	155.37	25650	27550	25450	33300	18000	25650	26774.71	6.69	-6277	26550	26100	25350	24900	24150	26325	25125	856	7650	2500	19490	50	1	33252697	8945	18.05	1.14	12	0.69	1490.00	23609.00	27550	20241016	-2.36	10860	20231019	147.70	27550	-2.36	20241016	13700	96.35	20240124	27550	-2.36	20241016	10860	147.70	20231019	0.81	N	003570	2500	856 억	2223177	N	N	23	N	N
93	20241016	120148	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	26900	1250	2	4.87	5663424000	211562	143.21	25650	27550	25450	33300	18000	25650	26769.88	6.69	-5481	26550	26100	25350	24900	24150	26325	25125	856	7650	2500	19490	50	1	33252697	8945	18.05	1.14	12	0.64	1490.00	23609.00	27550	20241016	-2.36	10860	20231019	147.70	27550	-2.36	20241016	13700	96.35	20240124	27550	-2.36	20241016	10860	147.70	20231019	0.81	N	003570	2500	856 억	2223177	N	N	23	N	N
94	20241016	110148	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	26850	1200	2	4.68	5194154200	194057	131.36	25650	27550	25450	33300	18000	25650	26766.47	6.69	-5389	26550	26100	25350	24900	24150	26325	25125	856	7650	2500	19490	50	1	33252697	8928	18.02	1.14	12	0.58	1490.00	23609.00	27550	20241016	-2.54	10860	20231019	147.24	27550	-2.54	20241016	13700	95.99	20240124	27550	-2.54	20241016	10860	147.24	20231019	0.81	N	003570	2500	856 억	2223177	N	N	23	N	N
95	20241016	100148	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	26600	950	2	3.70	4524709150	168955	114.37	25650	27550	25450	33300	18000	25650	26780.95	6.69	125	26550	26100	25350	24900	24150	26325	25125	856	7650	2500	19490	50	1	33252697	8845	17.85	1.13	12	0.51	1490.00	23609.00	27550	20241016	-3.45	10860	20231019	144.94	27550	-3.45	20241016	13700	94.16	20240124	27550	-3.45	20241016	10860	144.94	20231019	0.81	N	003570	2500	856 억	2223177	N	N	23	N	N
96	20241016	090148	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	25600	-50	5	-0.19	50886450	1989	1.35	25650	25650	25450	33300	18000	25650	25581.92	6.69	-921	26550	26100	25350	24900	24150	26325	25125	856	7650	2500	19490	50	1	33252697	8513	17.18	1.08	12	0.01	1490.00	23609.00	26750	20240726	-4.30	10860	20231019	135.73	26750	-4.30	20240726	13700	86.86	20240124	26750	-4.30	20240726	10860	135.73	20231019	0.81	N	003570	2500	856 억	2223177	N	N	23	N	N
97	20241015	160147	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	25650	300	2	1.18	3736926750	147023	78.72	25500	25800	24600	32950	17750	25350	25416.30	6.80	-33807	26483	25916	25183	24616	23883	26200	24900	856	7600	2500	19260	50	1	33252697	8529	17.21	1.09	12	0.44	1490.00	23609.00	26750	20240726	-4.11	10860	20231019	136.19	26750	-4.11	20240726	13700	87.23	20240124	26750	-4.11	20240726	10860	136.19	20231019	0.83	N	003570	2500	856 억	2261703	N	N	23	N	N
98	20241015	150148	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	25650	300	2	1.18	3415869200	134513	72.03	25500	25800	24600	32950	17750	25350	25394.34	6.80	-29698	26483	25916	25183	24616	23883	26200	24900	856	7600	2500	19260	50	1	33252697	8529	17.21	1.09	12	0.40	1490.00	23609.00	26750	20240726	-4.11	10860	20231019	136.19	26750	-4.11	20240726	13700	87.23	20240124	26750	-4.11	20240726	10860	136.19	20231019	0.83	N	003570	2500	856 억	2261703	N	N	12	N	N
99	20241015	140149	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	25600	250	2	0.99	3023904500	119193	63.82	25500	25800	24600	32950	17750	25350	25369.82	6.80	-25335	26483	25916	25183	24616	23883	26200	24900	856	7600	2500	19260	50	1	33252697	8513	17.18	1.08	12	0.36	1490.00	23609.00	26750	20240726	-4.30	10860	20231019	135.73	26750	-4.30	20240726	13700	86.86	20240124	26750	-4.30	20240726	10860	135.73	20231019	0.83	N	003570	2500	856 억	2261703	N	N	12	N	N
100	20241015	130148	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	25500	150	2	0.59	2774521150	109428	58.59	25500	25800	24600	32950	17750	25350	25354.76	6.80	-20518	26483	25916	25183	24616	23883	26200	24900	856	7600	2500	19260	50	1	33252697	8479	17.11	1.08	12	0.33	1490.00	23609.00	26750	20240726	-4.67	10860	20231019	134.81	26750	-4.67	20240726	13700	86.13	20240124	26750	-4.67	20240726	10860	134.81	20231019	0.83	N	003570	2500	856 억	2261703	N	N	12	N	N
101	20241015	120148	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	25700	350	2	1.38	2459914700	97126	52.01	25500	25800	24600	32950	17750	25350	25327.05	6.80	-12721	26483	25916	25183	24616	23883	26200	24900	856	7600	2500	19260	50	1	33252697	8546	17.25	1.09	12	0.29	1490.00	23609.00	26750	20240726	-3.93	10860	20231019	136.65	26750	-3.93	20240726	13700	87.59	20240124	26750	-3.93	20240726	10860	136.65	20231019	0.83	N	003570	2500	856 억	2261703	N	N	12	N	N
102	20241015	110149	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	25650	300	2	1.18	1851943850	73398	39.30	25500	25800	24600	32950	17750	25350	25231.53	6.80	-11893	26483	25916	25183	24616	23883	26200	24900	856	7600	2500	19260	50	1	33252697	8529	17.21	1.09	12	0.22	1490.00	23609.00	26750	20240726	-4.11	10860	20231019	136.19	26750	-4.11	20240726	13700	87.23	20240124	26750	-4.11	20240726	10860	136.19	20231019	0.83	N	003570	2500	856 억	2261703	N	N	12	N	N
103	20241015	100149	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	25200	-150	5	-0.59	967108900	38706	20.73	25500	25600	24600	32950	17750	25350	24986.02	6.80	-9736	26483	25916	25183	24616	23883	26200	24900	856	7600	2500	19260	50	1	33252697	8380	16.91	1.07	12	0.12	1490.00	23609.00	26750	20240726	-5.79	10860	20231019	132.04	26750	-5.79	20240726	13700	83.94	20240124	26750	-5.79	20240726	10860	132.04	20231019	0.83	N	003570	2500	856 억	2261703	N	N	12	N	N
104	20241015	090147	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	25400	50	2	0.20	79503450	3127	1.67	25500	25600	25250	32950	17750	25350	25424.83	6.80	-1577	26483	25916	25183	24616	23883	26200	24900	856	7600	2500	19260	50	1	33252697	8446	17.05	1.08	12	0.01	1490.00	23609.00	26750	20240726	-5.05	10860	20231019	133.89	26750	-5.05	20240726	13700	85.40	20240124	26750	-5.05	20240726	10860	133.89	20231019	0.83	N	003570	2500	856 억	2261703	N	N	12	N	N
105	20241014	160145	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	25350	600	2	2.42	4711876550	186647	203.29	24750	25750	24450	32150	17350	24750	25244.73	6.80	-14969	25616	25182	24666	24232	23716	25225	24275	856	7400	2500	18810	50	1	33252697	8430	17.01	1.07	12	0.56	1490.00	23609.00	26750	20240726	-5.23	10860	20231019	133.43	26750	-5.23	20240726	13700	85.04	20240124	26750	-5.23	20240726	10860	133.43	20231019	0.83	N	003570	2500	856 억	2261592	N	N	12	N	N
106	20241014	150146	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	25450	700	2	2.83	4406054700	174598	190.16	24750	25750	24450	32150	17350	24750	25235.44	6.80	-7514	25616	25182	24666	24232	23716	25225	24275	856	7400	2500	18810	50	1	33252697	8463	17.08	1.08	12	0.53	1490.00	23609.00	26750	20240726	-4.86	10860	20231019	134.35	26750	-4.86	20240726	13700	85.77	20240124	26750	-4.86	20240726	10860	134.35	20231019	0.83	N	003570	2500	856 억	2261592	N	N	0	N	N
107	20241014	140146	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	25400	650	2	2.63	3930197100	155882	169.78	24750	25750	24450	32150	17350	24750	25212.66	6.80	3026	25616	25182	24666	24232	23716	25225	24275	856	7400	2500	18810	50	1	33252697	8446	17.05	1.08	12	0.47	1490.00	23609.00	26750	20240726	-5.05	10860	20231019	133.89	26750	-5.05	20240726	13700	85.40	20240124	26750	-5.05	20240726	10860	133.89	20231019	0.83	N	003570	2500	856 억	2261592	N	N	0	N	N
108	20241014	130146	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	25700	950	2	3.84	3610247400	143316	156.09	24750	25750	24450	32150	17350	24750	25190.83	6.80	5583	25616	25182	24666	24232	23716	25225	24275	856	7400	2500	18810	50	1	33252697	8546	17.25	1.09	12	0.43	1490.00	23609.00	26750	20240726	-3.93	10860	20231019	136.65	26750	-3.93	20240726	13700	87.59	20240124	26750	-3.93	20240726	10860	136.65	20231019	0.83	N	003570	2500	856 억	2261592	N	N	0	N	N
109	20241014	120146	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	25350	600	2	2.42	2343251600	93738	102.09	24750	25500	24450	32150	17350	24750	24997.90	6.80	8813	25616	25182	24666	24232	23716	25225	24275	856	7400	2500	18810	50	1	33252697	8430	17.01	1.07	12	0.28	1490.00	23609.00	26750	20240726	-5.23	10860	20231019	133.43	26750	-5.23	20240726	13700	85.04	20240124	26750	-5.23	20240726	10860	133.43	20231019	0.83	N	003570	2500	856 억	2261592	N	N	0	N	N
110	20241014	110146	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	25100	350	2	1.41	1794146850	71971	78.39	24750	25500	24450	32150	17350	24750	24928.76	6.80	10125	25616	25182	24666	24232	23716	25225	24275	856	7400	2500	18810	50	1	33252697	8346	16.85	1.06	12	0.22	1490.00	23609.00	26750	20240726	-6.17	10860	20231019	131.12	26750	-6.17	20240726	13700	83.21	20240124	26750	-6.17	20240726	10860	131.12	20231019	0.83	N	003570	2500	856 억	2261592	N	N	0	N	N
111	20241014	100145	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	24750	0	3	0.00	1177870050	47275	51.49	24750	25500	24450	32150	17350	24750	24915.30	6.80	173	25616	25182	24666	24232	23716	25225	24275	856	7400	2500	18810	50	1	33252697	8230	16.61	1.05	12	0.14	1490.00	23609.00	26750	20240726	-7.48	10860	20231019	127.90	26750	-7.48	20240726	13700	80.66	20240124	26750	-7.48	20240726	10860	127.90	20231019	0.83	N	003570	2500	856 억	2261592	N	N	0	N	N
112	20241014	090147	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	25450	700	2	2.83	162591650	6453	7.03	24750	25450	24750	32150	17350	24750	25196.63	6.80	1599	25616	25182	24666	24232	23716	25225	24275	856	7400	2500	18810	50	1	33252697	8463	17.08	1.08	12	0.02	1490.00	23609.00	26750	20240726	-4.86	10860	20231019	134.35	26750	-4.86	20240726	13700	85.77	20240124	26750	-4.86	20240726	10860	134.35	20231019	0.83	N	003570	2500	856 억	2261592	N	N	0	N	N
113	20241011	160145	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	24750	250	2	1.02	2264743650	91456	59.72	24750	25100	24150	31850	17150	24500	24763.24	6.80	-24636	26166	25332	24616	23782	23066	24975	23425	856	7350	2500	18620	50	1	33252697	8230	16.61	1.05	12	0.28	1490.00	23609.00	26750	20240726	-7.48	10800	20230927	129.17	26750	-7.48	20240726	13700	80.66	20240124	26750	-7.48	20240726	10860	127.90	20231019	0.88	N	003570	2500	856 억	2260513	N	N	0	N	N
114	20241011	150145	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	24800	300	2	1.22	2154496400	87008	56.82	24750	25100	24150	31850	17150	24500	24762.05	6.80	-23753	26166	25332	24616	23782	23066	24975	23425	856	7350	2500	18620	50	1	33252697	8247	16.64	1.05	12	0.26	1490.00	23609.00	26750	20240726	-7.29	10800	20230927	129.63	26750	-7.29	20240726	13700	81.02	20240124	26750	-7.29	20240726	10860	128.36	20231019	0.88	N	003570	2500	856 억	2260513	N	N	0	N	N
115	20241011	140146	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	24200	-300	5	-1.22	1563350200	62982	41.13	24750	25100	24200	31850	17150	24500	24822.17	6.80	-18262	26166	25332	24616	23782	23066	24975	23425	856	7350	2500	18620	50	1	33252697	8047	16.24	1.03	12	0.19	1490.00	23609.00	26750	20240726	-9.53	10800	20230927	124.07	26750	-9.53	20240726	13700	76.64	20240124	26750	-9.53	20240726	10860	122.84	20231019	0.88	N	003570	2500	856 억	2260513	N	N	0	N	N
116	20241011	130146	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	24750	250	2	1.02	1274249850	51219	33.45	24750	25100	24300	31850	17150	24500	24878.46	6.80	-13482	26166	25332	24616	23782	23066	24975	23425	856	7350	2500	18620	50	1	33252697	8230	16.61	1.05	12	0.15	1490.00	23609.00	26750	20240726	-7.48	10800	20230927	129.17	26750	-7.48	20240726	13700	80.66	20240124	26750	-7.48	20240726	10860	127.90	20231019	0.88	N	003570	2500	856 억	2260513	N	N	0	N	N
117	20241011	120146	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	24850	350	2	1.43	1100478150	44206	28.87	24750	25100	24300	31850	17150	24500	24894.32	6.80	-8433	26166	25332	24616	23782	23066	24975	23425	856	7350	2500	18620	50	1	33252697	8263	16.68	1.05	12	0.13	1490.00	23609.00	26750	20240726	-7.10	10800	20230927	130.09	26750	-7.10	20240726	13700	81.39	20240124	26750	-7.10	20240726	10860	128.82	20231019	0.88	N	003570	2500	856 억	2260513	N	N	0	N	N
118	20241011	110146	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	24850	350	2	1.43	875422400	35177	22.97	24750	25100	24300	31850	17150	24500	24886.22	6.80	-4068	26166	25332	24616	23782	23066	24975	23425	856	7350	2500	18620	50	1	33252697	8263	16.68	1.05	12	0.11	1490.00	23609.00	26750	20240726	-7.10	10800	20230927	130.09	26750	-7.10	20240726	13700	81.39	20240124	26750	-7.10	20240726	10860	128.82	20231019	0.88	N	003570	2500	856 억	2260513	N	N	0	N	N
119	20241011	100151	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	24950	450	2	1.84	619679100	24904	16.26	24750	25100	24300	31850	17150	24500	24882.71	6.80	-215	26166	25332	24616	23782	23066	24975	23425	856	7350	2500	18620	50	1	33252697	8297	16.74	1.06	12	0.07	1490.00	23609.00	26750	20240726	-6.73	10800	20230927	131.02	26750	-6.73	20240726	13700	82.12	20240124	26750	-6.73	20240726	10860	129.74	20231019	0.88	N	003570	2500	856 억	2260513	N	N	0	N	N
120	20241011	090146	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	24550	50	2	0.20	17617400	713	0.47	24750	24750	24550	31850	17150	24500	24708.84	6.80	-485	26166	25332	24616	23782	23066	24975	23425	856	7350	2500	18620	50	1	33252697	8164	16.48	1.04	12	0.00	1490.00	23609.00	26750	20240726	-8.22	10800	20230927	127.31	26750	-8.22	20240726	13700	79.20	20240124	26750	-8.22	20240726	10860	126.06	20231019	0.88	N	003570	2500	856 억	2260513	N	N	0	N	N
121	20241010	160148	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	24500	-950	5	-3.73	3746512150	152767	94.66	25450	25450	23900	33050	17850	25450	24524.44	6.86	-11217	26216	25832	25416	25032	24616	25850	25050	856	7600	2500	19340	50	1	33252697	8147	16.44	1.04	12	0.46	1490.00	23609.00	26750	20240726	-8.41	10800	20230927	126.85	26750	-8.41	20240726	13700	78.83	20240124	26750	-8.41	20240726	10860	125.60	20231019	0.94	N	003570	2500	856 억	2280184	N	N	0	N	N
122	20241010	150150	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	24650	-800	5	-3.14	3592639350	146504	90.77	25450	25450	23900	33050	17850	25450	24522.47	6.86	-9193	26216	25832	25416	25032	24616	25850	25050	856	7600	2500	19340	50	1	33252697	8197	16.54	1.04	12	0.44	1490.00	23609.00	26750	20240726	-7.85	10800	20230927	128.24	26750	-7.85	20240726	13700	79.93	20240124	26750	-7.85	20240726	10860	126.98	20231019	0.94	N	003570	2500	856 억	2280184	N	N	0	N	N
123	20241010	140148	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	24750	-700	5	-2.75	3310827800	135074	83.69	25450	25450	23900	33050	17850	25450	24511.21	6.86	-6129	26216	25832	25416	25032	24616	25850	25050	856	7600	2500	19340	50	1	33252697	8230	16.61	1.05	12	0.41	1490.00	23609.00	26750	20240726	-7.48	10800	20230927	129.17	26750	-7.48	20240726	13700	80.66	20240124	26750	-7.48	20240726	10860	127.90	20231019	0.94	N	003570	2500	856 억	2280184	N	N	0	N	N
124	20241010	130148	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	24700	-750	5	-2.95	3064453300	125116	77.52	25450	25450	23900	33050	17850	25450	24492.90	6.86	-3223	26216	25832	25416	25032	24616	25850	25050	856	7600	2500	19340	50	1	33252697	8213	16.58	1.05	12	0.38	1490.00	23609.00	26750	20240726	-7.66	10800	20230927	128.70	26750	-7.66	20240726	13700	80.29	20240124	26750	-7.66	20240726	10860	127.44	20231019	0.94	N	003570	2500	856 억	2280184	N	N	0	N	N
125	20241010	120148	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	24700	-750	5	-2.95	2797114450	114307	70.83	25450	25450	23900	33050	17850	25450	24470.19	6.86	-3534	26216	25832	25416	25032	24616	25850	25050	856	7600	2500	19340	50	1	33252697	8213	16.58	1.05	12	0.34	1490.00	23609.00	26750	20240726	-7.66	10800	20230927	128.70	26750	-7.66	20240726	13700	80.29	20240124	26750	-7.66	20240726	10860	127.44	20231019	0.94	N	003570	2500	856 억	2280184	N	N	0	N	N
126	20241010	110148	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	24400	-1050	5	-4.13	2504704000	102416	63.46	25450	25450	23900	33050	17850	25450	24456.18	6.86	-5573	26216	25832	25416	25032	24616	25850	25050	856	7600	2500	19340	50	1	33252697	8114	16.38	1.03	12	0.31	1490.00	23609.00	26750	20240726	-8.79	10800	20230927	125.93	26750	-8.79	20240726	13700	78.10	20240124	26750	-8.79	20240726	10860	124.68	20231019	0.94	N	003570	2500	856 억	2280184	N	N	0	N	N
127	20241010	100148	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	24400	-1050	5	-4.13	1496569350	60648	37.58	25450	25450	24300	33050	17850	25450	24676.32	6.86	-14102	26216	25832	25416	25032	24616	25850	25050	856	7600	2500	19340	50	1	33252697	8114	16.38	1.03	12	0.18	1490.00	23609.00	26750	20240726	-8.79	10800	20230927	125.93	26750	-8.79	20240726	13700	78.10	20240124	26750	-8.79	20240726	10860	124.68	20231019	0.94	N	003570	2500	856 억	2280184	N	N	0	N	N
128	20241010	090148	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	25250	-200	5	-0.79	67148400	2645	1.64	25450	25450	25200	33050	17850	25450	25386.92	6.86	-913	26216	25832	25416	25032	24616	25850	25050	856	7600	2500	19340	50	1	33252697	8396	16.95	1.07	12	0.01	1490.00	23609.00	26750	20240726	-5.61	10800	20230927	133.80	26750	-5.61	20240726	13700	84.31	20240124	26750	-5.61	20240726	10860	132.50	20231019	0.94	N	003570	2500	856 억	2280184	N	N	0	N	N
129	20241008	160148	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	25450	250	2	0.99	4065113600	160583	69.00	25450	25800	25000	32750	17650	25200	25314.44	6.88	-1402	26000	25600	24950	24550	23900	25800	24750	856	7550	2500	19150	50	1	33252697	8463	17.08	1.08	12	0.48	1490.00	23609.00	26750	20240726	-4.86	10800	20230927	135.65	26750	-4.86	20240726	13700	85.77	20240124	26750	-4.86	20240726	10860	134.35	20231019	0.96	N	003570	2500	856 억	2286839	N	N	1	N	N
130	20241008	150148	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	25450	250	2	0.99	3675893300	145221	62.40	25450	25800	25000	32750	17650	25200	25312.51	6.88	-733	26000	25600	24950	24550	23900	25800	24750	856	7550	2500	19150	50	1	33252697	8463	17.08	1.08	12	0.44	1490.00	23609.00	26750	20240726	-4.86	10800	20230927	135.65	26750	-4.86	20240726	13700	85.77	20240124	26750	-4.86	20240726	10860	134.35	20231019	0.96	N	003570	2500	856 억	2286839	N	N	1	N	N
131	20241008	140148	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	25350	150	2	0.60	2856600600	112784	48.46	25450	25800	25000	32750	17650	25200	25328.21	6.88	-3108	26000	25600	24950	24550	23900	25800	24750	856	7550	2500	19150	50	1	33252697	8430	17.01	1.07	12	0.34	1490.00	23609.00	26750	20240726	-5.23	10800	20230927	134.72	26750	-5.23	20240726	13700	85.04	20240124	26750	-5.23	20240726	10860	133.43	20231019	0.96	N	003570	2500	856 억	2286839	N	N	1	N	N
132	20241008	130148	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	25250	50	2	0.20	2479403550	97861	42.05	25450	25800	25000	32750	17650	25200	25336.15	6.88	-6104	26000	25600	24950	24550	23900	25800	24750	856	7550	2500	19150	50	1	33252697	8396	16.95	1.07	12	0.29	1490.00	23609.00	26750	20240726	-5.61	10800	20230927	133.80	26750	-5.61	20240726	13700	84.31	20240124	26750	-5.61	20240726	10860	132.50	20231019	0.96	N	003570	2500	856 억	2286839	N	N	1	N	N
133	20241008	120147	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	25250	50	2	0.20	2252433350	88856	38.18	25450	25800	25000	32750	17650	25200	25349.47	6.88	-4050	26000	25600	24950	24550	23900	25800	24750	856	7550	2500	19150	50	1	33252697	8396	16.95	1.07	12	0.27	1490.00	23609.00	26750	20240726	-5.61	10800	20230927	133.80	26750	-5.61	20240726	13700	84.31	20240124	26750	-5.61	20240726	10860	132.50	20231019	0.96	N	003570	2500	856 억	2286839	N	N	1	N	N
134	20241008	110147	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	25250	50	2	0.20	1836522750	72493	31.15	25450	25800	25000	32750	17650	25200	25334.03	6.88	-3039	26000	25600	24950	24550	23900	25800	24750	856	7550	2500	19150	50	1	33252697	8396	16.95	1.07	12	0.22	1490.00	23609.00	26750	20240726	-5.61	10800	20230927	133.80	26750	-5.61	20240726	13700	84.31	20240124	26750	-5.61	20240726	10860	132.50	20231019	0.96	N	003570	2500	856 억	2286839	N	N	1	N	N
135	20241008	100148	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	25250	50	2	0.20	1488951500	58696	25.22	25450	25800	25000	32750	17650	25200	25367.53	6.88	-5652	26000	25600	24950	24550	23900	25800	24750	856	7550	2500	19150	50	1	33252697	8396	16.95	1.07	12	0.18	1490.00	23609.00	26750	20240726	-5.61	10800	20230927	133.80	26750	-5.61	20240726	13700	84.31	20240124	26750	-5.61	20240726	10860	132.50	20231019	0.96	N	003570	2500	856 억	2286839	N	N	1	N	N
136	20241008	090147	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	25500	300	2	1.19	215506100	8468	3.64	25450	25700	25250	32750	17650	25200	25453.24	6.88	718	26000	25600	24950	24550	23900	25800	24750	856	7550	2500	19150	50	1	33252697	8479	17.11	1.08	12	0.03	1490.00	23609.00	26750	20240726	-4.67	10800	20230927	136.11	26750	-4.67	20240726	13700	86.13	20240124	26750	-4.67	20240726	10860	134.81	20231019	0.96	N	003570	2500	856 억	2286839	N	N	1	N	N
137	20241007	160147	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	25200	950	2	3.92	5785506500	231804	164.13	24550	25350	24300	31500	17000	24250	24957.83	6.85	10805	25383	24816	23983	23416	22583	25100	23700	856	7250	2500	18430	50	1	33252697	8380	16.91	1.07	12	0.70	1490.00	23609.00	26750	20240726	-5.79	10800	20230927	133.33	26750	-5.79	20240726	13700	83.94	20240124	26750	-5.79	20240726	10860	132.04	20231019	0.98	N	003570	2500	856 억	2277108	N	N	1	N	N
138	20241007	150148	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	25250	1000	2	4.12	5386838000	216010	152.94	24550	25350	24300	31500	17000	24250	24937.91	6.85	15352	25383	24816	23983	23416	22583	25100	23700	856	7250	2500	18430	50	1	33252697	8396	16.95	1.07	12	0.65	1490.00	23609.00	26750	20240726	-5.61	10800	20230927	133.80	26750	-5.61	20240726	13700	84.31	20240124	26750	-5.61	20240726	10860	132.50	20231019	0.98	N	003570	2500	856 억	2277108	N	N	0	N	N
139	20241007	140203	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	24900	650	2	2.68	4699207400	188689	133.60	24550	25250	24300	31500	17000	24250	24904.51	6.85	14777	25383	24816	23983	23416	22583	25100	23700	856	7250	2500	18430	50	1	33252697	8280	16.71	1.05	12	0.57	1490.00	23609.00	26750	20240726	-6.92	10800	20230927	130.56	26750	-6.92	20240726	13700	81.75	20240124	26750	-6.92	20240726	10860	129.28	20231019	0.98	N	003570	2500	856 억	2277108	N	N	0	N	N
140	20241007	130146	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	25050	800	2	3.30	3977927050	159610	113.01	24550	25250	24300	31500	17000	24250	24922.79	6.85	11362	25383	24816	23983	23416	22583	25100	23700	856	7250	2500	18430	50	1	33252697	8330	16.81	1.06	12	0.48	1490.00	23609.00	26750	20240726	-6.36	10800	20230927	131.94	26750	-6.36	20240726	13700	82.85	20240124	26750	-6.36	20240726	10860	130.66	20231019	0.98	N	003570	2500	856 억	2277108	N	N	0	N	N
141	20241007	120159	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	25100	850	2	3.51	3170945650	127528	90.30	24550	25200	24300	31500	17000	24250	24864.70	6.85	4729	25383	24816	23983	23416	22583	25100	23700	856	7250	2500	18430	50	1	33252697	8346	16.85	1.06	12	0.38	1490.00	23609.00	26750	20240726	-6.17	10800	20230927	132.41	26750	-6.17	20240726	13700	83.21	20240124	26750	-6.17	20240726	10860	131.12	20231019	0.98	N	003570	2500	856 억	2277108	N	N	0	N	N
142	20241007	110150	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	24850	600	2	2.47	2670648150	107547	76.15	24550	25200	24300	31500	17000	24250	24832.38	6.85	-3549	25383	24816	23983	23416	22583	25100	23700	856	7250	2500	18430	50	1	33252697	8263	16.68	1.05	12	0.32	1490.00	23609.00	26750	20240726	-7.10	10800	20230927	130.09	26750	-7.10	20240726	13700	81.39	20240124	26750	-7.10	20240726	10860	128.82	20231019	0.98	N	003570	2500	856 억	2277108	N	N	0	N	N
143	20241007	100142	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	24900	650	2	2.68	1940403950	78078	55.28	24550	25200	24300	31500	17000	24250	24852.12	6.85	1588	25383	24816	23983	23416	22583	25100	23700	856	7250	2500	18430	50	1	33252697	8280	16.71	1.05	12	0.23	1490.00	23609.00	26750	20240726	-6.92	10800	20230927	130.56	26750	-6.92	20240726	13700	81.75	20240124	26750	-6.92	20240726	10860	129.28	20231019	0.98	N	003570	2500	856 억	2277108	N	N	0	N	N
144	20241007	090141	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	24350	100	2	0.41	82785150	3386	2.40	24550	24550	24300	31500	17000	24250	24449.25	6.85	-1318	25383	24816	23983	23416	22583	25100	23700	856	7250	2500	18430	50	1	33252697	8097	16.34	1.03	12	0.01	1490.00	23609.00	26750	20240726	-8.97	10800	20230927	125.46	26750	-8.97	20240726	13700	77.74	20240124	26750	-8.97	20240726	10860	124.22	20231019	0.98	N	003570	2500	856 억	2277108	N	N	0	N	N
145	20241004	160142	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	24250	750	2	3.19	3392234300	140590	71.27	23150	24550	23150	30550	16450	23500	24128.35	6.80	21712	25800	24650	24000	22850	22200	24325	22525	856	7050	2500	17860	50	1	33252697	8064	16.28	1.03	12	0.42	1490.00	23609.00	26750	20240726	-9.35	10800	20230927	124.54	26750	-9.35	20240726	13700	77.01	20240124	26750	-9.35	20240726	10860	123.30	20231019	1.00	N	003570	2500	856 억	2260887	N	N	0	N	N
146	20241004	150142	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	24300	800	2	3.40	3219137200	133460	67.66	23150	24550	23150	30550	16450	23500	24120.61	6.80	21798	25800	24650	24000	22850	22200	24325	22525	856	7050	2500	17860	50	1	33252697	8080	16.31	1.03	12	0.40	1490.00	23609.00	26750	20240726	-9.16	10800	20230927	125.00	26750	-9.16	20240726	13700	77.37	20240124	26750	-9.16	20240726	10860	123.76	20231019	1.00	N	003570	2500	856 억	2260887	N	N	0	N	N
147	20241004	140143	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	24250	750	2	3.19	2873642300	119276	60.47	23150	24550	23150	30550	16450	23500	24092.38	6.80	24933	25800	24650	24000	22850	22200	24325	22525	856	7050	2500	17860	50	1	33252697	8064	16.28	1.03	12	0.36	1490.00	23609.00	26750	20240726	-9.35	10800	20230927	124.54	26750	-9.35	20240726	13700	77.01	20240124	26750	-9.35	20240726	10860	123.30	20231019	1.00	N	003570	2500	856 억	2260887	N	N	0	N	N
148	20241004	130142	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	24300	800	2	3.40	2398214000	99761	50.58	23150	24500	23150	30550	16450	23500	24039.59	6.80	19793	25800	24650	24000	22850	22200	24325	22525	856	7050	2500	17860	50	1	33252697	8080	16.31	1.03	12	0.30	1490.00	23609.00	26750	20240726	-9.16	10800	20230927	125.00	26750	-9.16	20240726	13700	77.37	20240124	26750	-9.16	20240726	10860	123.76	20231019	1.00	N	003570	2500	856 억	2260887	N	N	0	N	N
149	20241004	120143	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	24200	700	2	2.98	2049389650	85344	43.27	23150	24500	23150	30550	16450	23500	24013.28	6.80	16318	25800	24650	24000	22850	22200	24325	22525	856	7050	2500	17860	50	1	33252697	8047	16.24	1.03	12	0.26	1490.00	23609.00	26750	20240726	-9.53	10800	20230927	124.07	26750	-9.53	20240726	13700	76.64	20240124	26750	-9.53	20240726	10860	122.84	20231019	1.00	N	003570	2500	856 억	2260887	N	N	0	N	N
150	20241004	110142	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	24150	650	2	2.77	1720958650	71746	36.37	23150	24500	23150	30550	16450	23500	23986.82	6.80	12580	25800	24650	24000	22850	22200	24325	22525	856	7050	2500	17860	50	1	33252697	8031	16.21	1.02	12	0.22	1490.00	23609.00	26750	20240726	-9.72	10800	20230927	123.61	26750	-9.72	20240726	13700	76.28	20240124	26750	-9.72	20240726	10860	122.38	20231019	1.00	N	003570	2500	856 억	2260887	N	N	0	N	N
151	20241004	100142	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	24200	700	2	2.98	1275089650	53242	26.99	23150	24500	23150	30550	16450	23500	23948.94	6.80	11343	25800	24650	24000	22850	22200	24325	22525	856	7050	2500	17860	50	1	33252697	8047	16.24	1.03	12	0.16	1490.00	23609.00	26750	20240726	-9.53	10800	20230927	124.07	26750	-9.53	20240726	13700	76.64	20240124	26750	-9.53	20240726	10860	122.84	20231019	1.00	N	003570	2500	856 억	2260887	N	N	0	N	N
152	20241004	090141	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	23250	-250	5	-1.06	131232150	5659	2.87	23150	23450	23150	30550	16450	23500	23189.99	6.80	1958	25800	24650	24000	22850	22200	24325	22525	856	7050	2500	17860	50	1	33252697	7731	15.60	0.98	12	0.02	1490.00	23609.00	26750	20240726	-13.08	10800	20230927	115.28	26750	-13.08	20240726	13700	69.71	20240124	26750	-13.08	20240726	10860	114.09	20231019	1.00	N	003570	2500	856 억	2260887	N	N	0	N	N
153	20241002	160141	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	23500	-650	5	-2.69	4653706400	194437	177.96	24550	25150	23350	31350	16950	24150	23934.27	6.92	-29847	24916	24532	24066	23682	23216	24575	23725	856	7200	2500	18350	50	1	33252697	7814	15.77	1.00	12	0.58	1490.00	23609.00	26750	20240726	-12.15	10800	20230927	117.59	26750	-12.15	20240726	13700	71.53	20240124	26750	-12.15	20240726	10860	116.39	20231019	1.11	N	003570	2500	856 억	2301774	N	N	0	N	N
154	20241002	150143	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	23600	-550	5	-2.28	4456766950	186061	170.30	24550	25150	23350	31350	16950	24150	23953.25	6.92	-30619	24916	24532	24066	23682	23216	24575	23725	856	7200	2500	18350	50	1	33252697	7848	15.84	1.00	12	0.56	1490.00	23609.00	26750	20240726	-11.78	10800	20230927	118.52	26750	-11.78	20240726	13700	72.26	20240124	26750	-11.78	20240726	10860	117.31	20231019	1.11	N	003570	2500	856 억	2301774	N	N	0	N	N
155	20241002	140142	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	23750	-400	5	-1.66	4137648750	172559	157.94	24550	25150	23350	31350	16950	24150	23978.17	6.92	-32077	24916	24532	24066	23682	23216	24575	23725	856	7200	2500	18350	50	1	33252697	7898	15.94	1.01	12	0.52	1490.00	23609.00	26750	20240726	-11.21	10800	20230927	119.91	26750	-11.21	20240726	13700	73.36	20240124	26750	-11.21	20240726	10860	118.69	20231019	1.11	N	003570	2500	856 억	2301774	N	N	0	N	N
156	20241002	130141	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	23650	-500	5	-2.07	3668451650	152657	139.72	24550	25150	23350	31350	16950	24150	24030.68	6.92	-31559	24916	24532	24066	23682	23216	24575	23725	856	7200	2500	18350	50	1	33252697	7864	15.87	1.00	12	0.46	1490.00	23609.00	26750	20240726	-11.59	10800	20230927	118.98	26750	-11.59	20240726	13700	72.63	20240124	26750	-11.59	20240726	10860	117.77	20231019	1.11	N	003570	2500	856 억	2301774	N	N	0	N	N
157	20241002	120141	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	23450	-700	5	-2.90	3445309150	143213	131.08	24550	25150	23350	31350	16950	24150	24057.24	6.92	-32912	24916	24532	24066	23682	23216	24575	23725	856	7200	2500	18350	50	1	33252697	7798	15.74	0.99	12	0.43	1490.00	23609.00	26750	20240726	-12.34	10800	20230927	117.13	26750	-12.34	20240726	13700	71.17	20240124	26750	-12.34	20240726	10860	115.93	20231019	1.11	N	003570	2500	856 억	2301774	N	N	0	N	N
158	20241002	110140	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	23600	-550	5	-2.28	3050303550	126413	115.70	24550	25150	23350	31350	16950	24150	24129.67	6.92	-28401	24916	24532	24066	23682	23216	24575	23725	856	7200	2500	18350	50	1	33252697	7848	15.84	1.00	12	0.38	1490.00	23609.00	26750	20240726	-11.78	10800	20230927	118.52	26750	-11.78	20240726	13700	72.26	20240124	26750	-11.78	20240726	10860	117.31	20231019	1.11	N	003570	2500	856 억	2301774	N	N	0	N	N
159	20241002	100140	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	23650	-500	5	-2.07	2493143850	102725	94.02	24550	25150	23600	31350	16950	24150	24270.08	6.92	-22021	24916	24532	24066	23682	23216	24575	23725	856	7200	2500	18350	50	1	33252697	7864	15.87	1.00	12	0.31	1490.00	23609.00	26750	20240726	-11.59	10800	20230927	118.98	26750	-11.59	20240726	13700	72.63	20240124	26750	-11.59	20240726	10860	117.77	20231019	1.11	N	003570	2500	856 억	2301774	N	N	0	N	N
160	20241002	090140	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	24550	400	2	1.66	580274900	23405	21.42	24550	25150	24450	31350	16950	24150	24792.86	6.92	-1867	24916	24532	24066	23682	23216	24575	23725	856	7200	2500	18350	50	1	33252697	8164	16.48	1.04	12	0.07	1490.00	23609.00	26750	20240726	-8.22	10800	20230927	127.31	26750	-8.22	20240726	13700	79.20	20240124	26750	-8.22	20240726	10860	126.06	20231019	1.11	N	003570	2500	856 억	2301774	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History