KissMeData/004100/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160154	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3030	-305	5	-9.15	4708261290	1517913	311.02	3300	3370	2975	4335	2335	3335	3102.08	1.53	53088	3521	3427	3316	3222	3111	3475	3270	184	1000	500	2060	5	1	36700000	1112	-189.38	1.09	12	4.14	-16.00	2788.00	4445	20230906	-31.83	1160	20221103	161.21	4445	-31.83	20230906	1360	122.79	20230103	4445	-31.83	20230906	1160	161.21	20221103	1.10	N	004100	500	183 억	562007	N	N	0	N	N
3	20231031	150156	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	-335	5	-10.04	4512750695	1453367	297.80	3300	3370	2975	4335	2335	3335	3105.03	1.53	49792	3521	3427	3316	3222	3111	3475	3270	184	1000	500	2060	5	1	36700000	1101	-187.50	1.08	12	3.96	-16.00	2788.00	4445	20230906	-32.51	1160	20221103	158.62	4445	-32.51	20230906	1360	120.59	20230103	4445	-32.51	20230906	1160	158.62	20221103	1.10	N	004100	500	183 억	562007	N	N	0	N	N
4	20231031	140158	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3040	-295	5	-8.85	3658088090	1170050	239.75	3300	3370	3035	4335	2335	3335	3126.43	1.53	9769	3521	3427	3316	3222	3111	3475	3270	184	1000	500	2060	5	1	36700000	1116	-190.00	1.09	12	3.19	-16.00	2788.00	4445	20230906	-31.61	1160	20221103	162.07	4445	-31.61	20230906	1360	123.53	20230103	4445	-31.61	20230906	1160	162.07	20221103	1.10	N	004100	500	183 억	562007	N	N	0	N	N
5	20231031	130156	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3070	-265	5	-7.95	3235962905	1032315	211.52	3300	3370	3035	4335	2335	3335	3134.66	1.53	10283	3521	3427	3316	3222	3111	3475	3270	184	1000	500	2060	5	1	36700000	1127	-191.88	1.10	12	2.81	-16.00	2788.00	4445	20230906	-30.93	1160	20221103	164.66	4445	-30.93	20230906	1360	125.74	20230103	4445	-30.93	20230906	1160	164.66	20221103	1.10	N	004100	500	183 억	562007	N	N	0	N	N
6	20231031	120156	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3075	-260	5	-7.80	2845230680	904568	185.35	3300	3370	3040	4335	2335	3335	3145.40	1.53	44876	3521	3427	3316	3222	3111	3475	3270	184	1000	500	2060	5	1	36700000	1129	-192.19	1.10	12	2.46	-16.00	2788.00	4445	20230906	-30.82	1160	20221103	165.09	4445	-30.82	20230906	1360	126.10	20230103	4445	-30.82	20230906	1160	165.09	20221103	1.10	N	004100	500	183 억	562007	N	N	0	N	N
7	20231031	110157	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3150	-185	5	-5.55	1872289445	588069	120.50	3300	3370	3070	4335	2335	3335	3183.79	1.53	49622	3521	3427	3316	3222	3111	3475	3270	184	1000	500	2060	5	1	36700000	1156	-196.88	1.13	12	1.60	-16.00	2788.00	4445	20230906	-29.13	1160	20221103	171.55	4445	-29.13	20230906	1360	131.62	20230103	4445	-29.13	20230906	1160	171.55	20221103	1.10	N	004100	500	183 억	562007	N	N	0	N	N
8	20231031	100157	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3200	-135	5	-4.05	716542405	220037	45.09	3300	3370	3185	4335	2335	3335	3256.45	1.53	-37463	3521	3427	3316	3222	3111	3475	3270	184	1000	500	2060	5	1	36700000	1174	-200.00	1.15	12	0.60	-16.00	2788.00	4445	20230906	-28.01	1160	20221103	175.86	4445	-28.01	20230906	1360	135.29	20230103	4445	-28.01	20230906	1160	175.86	20221103	1.10	N	004100	500	183 억	562007	N	N	0	N	N
9	20231031	090155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3330	-5	5	-0.15	91963360	27817	5.70	3300	3345	3290	4335	2335	3335	3305.98	1.53	2900	3521	3427	3316	3222	3111	3475	3270	184	1000	500	2060	5	1	36700000	1222	-208.12	1.19	12	0.08	-16.00	2788.00	4445	20230906	-25.08	1160	20221103	187.07	4445	-25.08	20230906	1360	144.85	20230103	4445	-25.08	20230906	1160	187.07	20221103	1.10	N	004100	500	183 억	562007	N	N	0	N	N
10	20231030	160154	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3335	45	2	1.37	1607180435	483871	87.35	3220	3410	3205	4275	2305	3290	3321.57	1.35	66232	3556	3422	3311	3177	3066	3367	3122	184	985	500	2030	5	1	36700000	1224	-208.44	1.20	12	1.32	-16.00	2788.00	4445	20230906	-24.97	1160	20221103	187.50	4445	-24.97	20230906	1360	145.22	20230103	4445	-24.97	20230906	1160	187.50	20221103	1.27	N	004100	500	183 억	496238	N	N	0	N	N
11	20231030	150152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3305	15	2	0.46	1552030200	467268	84.35	3220	3410	3205	4275	2305	3290	3321.57	1.35	65787	3556	3422	3311	3177	3066	3367	3122	184	985	500	2030	5	1	36700000	1213	-206.56	1.19	12	1.27	-16.00	2788.00	4445	20230906	-25.65	1160	20221103	184.91	4445	-25.65	20230906	1360	143.01	20230103	4445	-25.65	20230906	1160	184.91	20221103	1.27	N	004100	500	183 억	496238	N	N	0	N	N
12	20231030	140152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3320	30	2	0.91	1326251400	398979	72.02	3220	3410	3205	4275	2305	3290	3324.21	1.35	64758	3556	3422	3311	3177	3066	3367	3122	184	985	500	2030	5	1	36700000	1218	-207.50	1.19	12	1.09	-16.00	2788.00	4445	20230906	-25.31	1160	20221103	186.21	4445	-25.31	20230906	1360	144.12	20230103	4445	-25.31	20230906	1160	186.21	20221103	1.27	N	004100	500	183 억	496238	N	N	0	N	N
13	20231030	130152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3355	65	2	1.98	1202605930	361941	65.34	3220	3410	3205	4275	2305	3290	3322.76	1.35	61288	3556	3422	3311	3177	3066	3367	3122	184	985	500	2030	5	1	36700000	1231	-209.69	1.20	12	0.99	-16.00	2788.00	4445	20230906	-24.52	1160	20221103	189.22	4445	-24.52	20230906	1360	146.69	20230103	4445	-24.52	20230906	1160	189.22	20221103	1.27	N	004100	500	183 억	496238	N	N	0	N	N
14	20231030	120151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3365	75	2	2.28	961957540	290378	52.42	3220	3385	3205	4275	2305	3290	3312.86	1.35	24540	3556	3422	3311	3177	3066	3367	3122	184	985	500	2030	5	1	36700000	1235	-210.31	1.21	12	0.79	-16.00	2788.00	4445	20230906	-24.30	1160	20221103	190.09	4445	-24.30	20230906	1360	147.43	20230103	4445	-24.30	20230906	1160	190.09	20221103	1.27	N	004100	500	183 억	496238	N	N	0	N	N
15	20231030	110151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3335	45	2	1.37	789110075	238926	43.13	3220	3385	3205	4275	2305	3290	3302.80	1.35	12189	3556	3422	3311	3177	3066	3367	3122	184	985	500	2030	5	1	36700000	1224	-208.44	1.20	12	0.65	-16.00	2788.00	4445	20230906	-24.97	1160	20221103	187.50	4445	-24.97	20230906	1360	145.22	20230103	4445	-24.97	20230906	1160	187.50	20221103	1.27	N	004100	500	183 억	496238	N	N	0	N	N
16	20231030	100151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3290	0	3	0.00	482667130	146950	26.53	3220	3385	3205	4275	2305	3290	3284.53	1.35	-4001	3556	3422	3311	3177	3066	3367	3122	184	985	500	2030	5	1	36700000	1207	-205.62	1.18	12	0.40	-16.00	2788.00	4445	20230906	-25.98	1160	20221103	183.62	4445	-25.98	20230906	1360	141.91	20230103	4445	-25.98	20230906	1160	183.62	20221103	1.27	N	004100	500	183 억	496238	N	N	0	N	N
17	20231030	090150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3210	-80	5	-2.43	54983050	17050	3.08	3220	3235	3210	4275	2305	3290	3220.36	1.35	-1148	3556	3422	3311	3177	3066	3367	3122	184	985	500	2030	5	1	36700000	1178	-200.62	1.15	12	0.05	-16.00	2788.00	4445	20230906	-27.78	1160	20221103	176.72	4445	-27.78	20230906	1360	136.03	20230103	4445	-27.78	20230906	1160	176.72	20221103	1.27	N	004100	500	183 억	496238	N	N	0	N	N
18	20231027	160153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3290	-25	5	-0.75	1824216530	551346	75.47	3340	3445	3200	4305	2325	3315	3308.67	1.56	-82786	3498	3406	3298	3206	3098	3352	3152	184	990	500	2050	5	1	36700000	1207	-205.62	1.18	12	1.50	-16.00	2788.00	4445	20230906	-25.98	1160	20221103	183.62	4445	-25.98	20230906	1360	141.91	20230103	4445	-25.98	20230906	1160	183.62	20221103	1.26	N	004100	500	183 억	571905	N	N	0	N	N
19	20231027	150151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3230	-85	5	-2.56	1738283650	525057	71.87	3340	3445	3200	4305	2325	3315	3310.66	1.56	-74927	3498	3406	3298	3206	3098	3352	3152	184	990	500	2050	5	1	36700000	1185	-201.88	1.16	12	1.43	-16.00	2788.00	4445	20230906	-27.33	1160	20221103	178.45	4445	-27.33	20230906	1360	137.50	20230103	4445	-27.33	20230906	1160	178.45	20221103	1.26	N	004100	500	183 억	571905	N	N	0	N	N
20	20231027	140152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3250	-65	5	-1.96	1582215990	476710	65.25	3340	3445	3200	4305	2325	3315	3319.03	1.56	-62941	3498	3406	3298	3206	3098	3352	3152	184	990	500	2050	5	1	36700000	1193	-203.12	1.17	12	1.30	-16.00	2788.00	4445	20230906	-26.88	1160	20221103	180.17	4445	-26.88	20230906	1360	138.97	20230103	4445	-26.88	20230906	1160	180.17	20221103	1.26	N	004100	500	183 억	571905	N	N	0	N	N
21	20231027	130150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3230	-85	5	-2.56	1401646800	420911	57.62	3340	3445	3205	4305	2325	3315	3330.03	1.56	-42109	3498	3406	3298	3206	3098	3352	3152	184	990	500	2050	5	1	36700000	1185	-201.88	1.16	12	1.15	-16.00	2788.00	4445	20230906	-27.33	1160	20221103	178.45	4445	-27.33	20230906	1360	137.50	20230103	4445	-27.33	20230906	1160	178.45	20221103	1.26	N	004100	500	183 억	571905	N	N	0	N	N
22	20231027	120151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3290	-25	5	-0.75	1021663640	303602	41.56	3340	3445	3285	4305	2325	3315	3365.14	1.56	-4725	3498	3406	3298	3206	3098	3352	3152	184	990	500	2050	5	1	36700000	1207	-205.62	1.18	12	0.83	-16.00	2788.00	4445	20230906	-25.98	1160	20221103	183.62	4445	-25.98	20230906	1360	141.91	20230103	4445	-25.98	20230906	1160	183.62	20221103	1.26	N	004100	500	183 억	571905	N	N	0	N	N
23	20231027	110151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3370	55	2	1.66	818731130	242825	33.24	3340	3445	3285	4305	2325	3315	3371.69	1.56	2843	3498	3406	3298	3206	3098	3352	3152	184	990	500	2050	5	1	36700000	1237	-210.62	1.21	12	0.66	-16.00	2788.00	4445	20230906	-24.18	1160	20221103	190.52	4445	-24.18	20230906	1360	147.79	20230103	4445	-24.18	20230906	1160	190.52	20221103	1.26	N	004100	500	183 억	571905	N	N	0	N	N
24	20231027	100152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3365	50	2	1.51	670051310	198786	27.21	3340	3445	3285	4305	2325	3315	3370.72	1.56	6156	3498	3406	3298	3206	3098	3352	3152	184	990	500	2050	5	1	36700000	1235	-210.31	1.21	12	0.54	-16.00	2788.00	4445	20230906	-24.30	1160	20221103	190.09	4445	-24.30	20230906	1360	147.43	20230103	4445	-24.30	20230906	1160	190.09	20221103	1.26	N	004100	500	183 억	571905	N	N	0	N	N
25	20231027	090151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3360	45	2	1.36	51355630	15343	2.10	3340	3385	3335	4305	2325	3315	3347.17	1.56	2403	3498	3406	3298	3206	3098	3352	3152	184	990	500	2050	5	1	36700000	1233	-210.00	1.21	12	0.04	-16.00	2788.00	4445	20230906	-24.41	1160	20221103	189.66	4445	-24.41	20230906	1360	147.06	20230103	4445	-24.41	20230906	1160	189.66	20221103	1.26	N	004100	500	183 억	571905	N	N	0	N	N
26	20231026	160149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3315	-115	5	-3.35	2366604865	722434	88.49	3350	3390	3190	4455	2405	3430	3275.87	1.19	135705	3686	3557	3476	3347	3266	3517	3307	184	1025	500	2120	5	1	36700000	1217	-207.19	1.19	12	1.97	-16.00	2788.00	4445	20230906	-25.42	1160	20221103	185.78	4445	-25.42	20230906	1360	143.75	20230103	4445	-25.42	20230906	1160	185.78	20221103	1.29	N	004100	500	183 억	436151	N	N	0	N	N
27	20231026	150150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3335	-95	5	-2.77	2268207025	692789	84.86	3350	3390	3190	4455	2405	3430	3274.02	1.19	146525	3686	3557	3476	3347	3266	3517	3307	184	1025	500	2120	5	1	36700000	1224	-208.44	1.20	12	1.89	-16.00	2788.00	4445	20230906	-24.97	1160	20221103	187.50	4445	-24.97	20230906	1360	145.22	20230103	4445	-24.97	20230906	1160	187.50	20221103	1.29	N	004100	500	183 억	436151	N	N	0	N	N
28	20231026	140149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3235	-195	5	-5.69	2048732740	625967	76.67	3350	3390	3190	4455	2405	3430	3272.91	1.19	141599	3686	3557	3476	3347	3266	3517	3307	184	1025	500	2120	5	1	36700000	1187	-202.19	1.16	12	1.71	-16.00	2788.00	4445	20230906	-27.22	1160	20221103	178.88	4445	-27.22	20230906	1360	137.87	20230103	4445	-27.22	20230906	1160	178.88	20221103	1.29	N	004100	500	183 억	436151	N	N	0	N	N
29	20231026	130149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3280	-150	5	-4.37	1892272220	577921	70.79	3350	3390	3190	4455	2405	3430	3274.27	1.19	131229	3686	3557	3476	3347	3266	3517	3307	184	1025	500	2120	5	1	36700000	1204	-205.00	1.18	12	1.57	-16.00	2788.00	4445	20230906	-26.21	1160	20221103	182.76	4445	-26.21	20230906	1360	141.18	20230103	4445	-26.21	20230906	1160	182.76	20221103	1.29	N	004100	500	183 억	436151	N	N	0	N	N
30	20231026	120149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3225	-205	5	-5.98	1711550310	521976	63.94	3350	3390	3195	4455	2405	3430	3278.98	1.19	119454	3686	3557	3476	3347	3266	3517	3307	184	1025	500	2120	5	1	36700000	1184	-201.56	1.16	12	1.42	-16.00	2788.00	4445	20230906	-27.45	1160	20221103	178.02	4445	-27.45	20230906	1360	137.13	20230103	4445	-27.45	20230906	1160	178.02	20221103	1.29	N	004100	500	183 억	436151	N	N	0	N	N
31	20231026	110151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3240	-190	5	-5.54	1176288495	355695	43.57	3350	3390	3230	4455	2405	3430	3307.01	1.19	67890	3686	3557	3476	3347	3266	3517	3307	184	1025	500	2120	5	1	36700000	1189	-202.50	1.16	12	0.97	-16.00	2788.00	4445	20230906	-27.11	1160	20221103	179.31	4445	-27.11	20230906	1360	138.24	20230103	4445	-27.11	20230906	1160	179.31	20221103	1.29	N	004100	500	183 억	436151	N	N	0	N	N
32	20231026	100150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3305	-125	5	-3.64	631492035	189747	23.24	3350	3390	3290	4455	2405	3430	3328.07	1.19	36784	3686	3557	3476	3347	3266	3517	3307	184	1025	500	2120	5	1	36700000	1213	-206.56	1.19	12	0.52	-16.00	2788.00	4445	20230906	-25.65	1160	20221103	184.91	4445	-25.65	20230906	1360	143.01	20230103	4445	-25.65	20230906	1160	184.91	20221103	1.29	N	004100	500	183 억	436151	N	N	0	N	N
33	20231026	090149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3325	-105	5	-3.06	50252320	15060	1.84	3350	3360	3310	4455	2405	3430	3336.81	1.19	2800	3686	3557	3476	3347	3266	3517	3307	184	1025	500	2120	5	1	36700000	1220	-207.81	1.19	12	0.04	-16.00	2788.00	4445	20230906	-25.20	1160	20221103	186.64	4445	-25.20	20230906	1360	144.49	20230103	4445	-25.20	20230906	1160	186.64	20221103	1.29	N	004100	500	183 억	436151	N	N	0	N	N
34	20231025	160149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3430	-140	5	-3.92	2832005680	808037	64.46	3570	3605	3395	4640	2500	3570	3504.87	1.48	-89333	3800	3685	3455	3340	3110	3742	3397	184	1070	500	2210	5	1	36700000	1259	-214.38	1.23	12	2.20	-16.00	2788.00	4445	20230906	-22.83	1130	20221021	203.54	4445	-22.83	20230906	1360	152.21	20230103	4445	-22.83	20230906	1160	195.69	20221103	1.26	N	004100	500	183 억	544201	N	N	0	N	N
35	20231025	150150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3480	-90	5	-2.52	2676665815	763050	60.87	3570	3605	3395	4640	2500	3570	3507.82	1.48	-78219	3800	3685	3455	3340	3110	3742	3397	184	1070	500	2210	5	1	36700000	1277	-217.50	1.25	12	2.08	-16.00	2788.00	4445	20230906	-21.71	1130	20221021	207.96	4445	-21.71	20230906	1360	155.88	20230103	4445	-21.71	20230906	1160	200.00	20221103	1.26	N	004100	500	183 억	544201	N	N	0	N	N
36	20231025	140148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3500	-70	5	-1.96	2520953490	718476	57.32	3570	3605	3395	4640	2500	3570	3508.72	1.48	-78043	3800	3685	3455	3340	3110	3742	3397	184	1070	500	2210	5	1	36700000	1285	-218.75	1.26	12	1.96	-16.00	2788.00	4445	20230906	-21.26	1130	20221021	209.73	4445	-21.26	20230906	1360	157.35	20230103	4445	-21.26	20230906	1160	201.72	20221103	1.26	N	004100	500	183 억	544201	N	N	0	N	N
37	20231025	130151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3505	-65	5	-1.82	2389038565	680720	54.31	3570	3605	3395	4640	2500	3570	3509.54	1.48	-63024	3800	3685	3455	3340	3110	3742	3397	184	1070	500	2210	5	1	36700000	1286	-219.06	1.26	12	1.85	-16.00	2788.00	4445	20230906	-21.15	1130	20221021	210.18	4445	-21.15	20230906	1360	157.72	20230103	4445	-21.15	20230906	1160	202.16	20221103	1.26	N	004100	500	183 억	544201	N	N	0	N	N
38	20231025	120150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3540	-30	5	-0.84	2078110805	592234	47.25	3570	3605	3395	4640	2500	3570	3508.89	1.48	-22762	3800	3685	3455	3340	3110	3742	3397	184	1070	500	2210	5	1	36700000	1299	-221.25	1.27	12	1.61	-16.00	2788.00	4445	20230906	-20.36	1130	20221021	213.27	4445	-20.36	20230906	1360	160.29	20230103	4445	-20.36	20230906	1160	205.17	20221103	1.26	N	004100	500	183 억	544201	N	N	0	N	N
39	20231025	110149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3445	-125	5	-3.50	1348099055	386960	30.87	3570	3600	3395	4640	2500	3570	3483.73	1.48	-29291	3800	3685	3455	3340	3110	3742	3397	184	1070	500	2210	5	1	36700000	1264	-215.31	1.24	12	1.05	-16.00	2788.00	4445	20230906	-22.50	1130	20221021	204.87	4445	-22.50	20230906	1360	153.31	20230103	4445	-22.50	20230906	1160	196.98	20221103	1.26	N	004100	500	183 억	544201	N	N	0	N	N
40	20231025	100149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3485	-85	5	-2.38	725681995	206521	16.48	3570	3600	3465	4640	2500	3570	3513.73	1.48	-14409	3800	3685	3455	3340	3110	3742	3397	184	1070	500	2210	5	1	36700000	1279	-217.81	1.25	12	0.56	-16.00	2788.00	4445	20230906	-21.60	1130	20221021	208.41	4445	-21.60	20230906	1360	156.25	20230103	4445	-21.60	20230906	1160	200.43	20221103	1.26	N	004100	500	183 억	544201	N	N	0	N	N
41	20231025	090149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3530	-40	5	-1.12	49920315	14019	1.12	3570	3585	3530	4640	2500	3570	3560.64	1.48	-5893	3800	3685	3455	3340	3110	3742	3397	184	1070	500	2210	5	1	36700000	1296	-220.62	1.27	12	0.04	-16.00	2788.00	4445	20230906	-20.58	1130	20221021	212.39	4445	-20.58	20230906	1360	159.56	20230103	4445	-20.58	20230906	1160	204.31	20221103	1.26	N	004100	500	183 억	544201	N	N	0	N	N
42	20231024	160147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3570	320	2	9.85	4199704785	1236554	39.17	3255	3570	3225	4225	2275	3250	3395.39	1.43	1440	4470	3860	3430	2820	2390	3645	2605	184	975	500	2010	5	1	36700000	1310	-223.12	1.28	12	3.37	-16.00	2788.00	4445	20230906	-19.69	1090	20221020	227.52	4445	-19.69	20230906	1360	162.50	20230103	4445	-19.69	20230906	1160	207.76	20221103	1.33	N	004100	500	183 억	524268	N	N	0	N	N
43	20231024	150149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3485	235	2	7.23	3840113640	1134609	35.94	3255	3505	3225	4225	2275	3250	3384.61	1.43	-17759	4470	3860	3430	2820	2390	3645	2605	184	975	500	2010	5	1	36700000	1279	-217.81	1.25	12	3.09	-16.00	2788.00	4445	20230906	-21.60	1090	20221020	219.72	4445	-21.60	20230906	1360	156.25	20230103	4445	-21.60	20230906	1160	200.43	20221103	1.33	N	004100	500	183 억	524268	N	N	0	N	N
44	20231024	140147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3445	195	2	6.00	3309910135	981793	31.10	3255	3485	3225	4225	2275	3250	3371.38	1.43	-32944	4470	3860	3430	2820	2390	3645	2605	184	975	500	2010	5	1	36700000	1264	-215.31	1.24	12	2.68	-16.00	2788.00	4445	20230906	-22.50	1090	20221020	216.06	4445	-22.50	20230906	1360	153.31	20230103	4445	-22.50	20230906	1160	196.98	20221103	1.33	N	004100	500	183 억	524268	N	N	0	N	N
45	20231024	130150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3410	160	2	4.92	2985790470	887103	28.10	3255	3485	3225	4225	2275	3250	3365.87	1.43	-41192	4470	3860	3430	2820	2390	3645	2605	184	975	500	2010	5	1	36700000	1251	-213.12	1.22	12	2.42	-16.00	2788.00	4445	20230906	-23.28	1090	20221020	212.84	4445	-23.28	20230906	1360	150.74	20230103	4445	-23.28	20230906	1160	193.97	20221103	1.33	N	004100	500	183 억	524268	N	N	0	N	N
46	20231024	120148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3330	80	2	2.46	2609345535	775533	24.56	3255	3485	3225	4225	2275	3250	3364.69	1.43	-65904	4470	3860	3430	2820	2390	3645	2605	184	975	500	2010	5	1	36700000	1222	-208.12	1.19	12	2.11	-16.00	2788.00	4445	20230906	-25.08	1090	20221020	205.50	4445	-25.08	20230906	1360	144.85	20230103	4445	-25.08	20230906	1160	187.07	20221103	1.33	N	004100	500	183 억	524268	N	N	0	N	N
47	20231024	110148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3330	80	2	2.46	2326516140	690573	21.87	3255	3485	3225	4225	2275	3250	3369.09	1.43	-43222	4470	3860	3430	2820	2390	3645	2605	184	975	500	2010	5	1	36700000	1222	-208.12	1.19	12	1.88	-16.00	2788.00	4445	20230906	-25.08	1090	20221020	205.50	4445	-25.08	20230906	1360	144.85	20230103	4445	-25.08	20230906	1160	187.07	20221103	1.33	N	004100	500	183 억	524268	N	N	0	N	N
48	20231024	100148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3420	170	2	5.23	1423614090	422901	13.39	3255	3475	3225	4225	2275	3250	3366.50	1.43	-43046	4470	3860	3430	2820	2390	3645	2605	184	975	500	2010	5	1	36700000	1255	-213.75	1.23	12	1.15	-16.00	2788.00	4445	20230906	-23.06	1090	20221020	213.76	4445	-23.06	20230906	1360	151.47	20230103	4445	-23.06	20230906	1160	194.83	20221103	1.33	N	004100	500	183 억	524268	N	N	0	N	N
49	20231024	090148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3335	85	2	2.62	73345825	22300	0.71	3255	3350	3255	4225	2275	3250	3290.31	1.43	-910	4470	3860	3430	2820	2390	3645	2605	184	975	500	2010	5	1	36700000	1224	-208.44	1.20	12	0.06	-16.00	2788.00	4445	20230906	-24.97	1090	20221020	205.96	4445	-24.97	20230906	1360	145.22	20230103	4445	-24.97	20230906	1160	187.50	20221103	1.33	N	004100	500	183 억	524268	N	N	0	N	N
50	20231023	160147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3250	-650	5	-16.67	11339465135	3130701	320.90	4030	4040	3000	5070	2730	3900	3624.09	1.87	-164305	4143	4021	3833	3711	3523	4082	3772	184	1170	500	2410	5	1	36700000	1193	-203.12	1.17	12	8.53	-16.00	2788.00	4445	20230906	-26.88	1090	20221020	198.17	4445	-26.88	20230906	1360	138.97	20230103	4445	-26.88	20230906	1160	180.17	20221103	1.32	N	004100	500	183 억	688112	N	N	0	N	N
51	20231023	150146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3280	-620	5	-15.90	10228155825	2796200	286.61	4030	4040	3000	5070	2730	3900	3657.88	1.87	-204432	4143	4021	3833	3711	3523	4082	3772	184	1170	500	2410	5	1	36700000	1204	-205.00	1.18	12	7.62	-16.00	2788.00	4445	20230906	-26.21	1090	20221020	200.92	4445	-26.21	20230906	1360	141.18	20230103	4445	-26.21	20230906	1160	182.76	20221103	1.32	N	004100	500	183 억	688112	N	N	0	N	N
52	20231023	140146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3650	-250	5	-6.41	6753354825	1759267	180.33	4030	4040	3565	5070	2730	3900	3838.73	1.87	-320411	4143	4021	3833	3711	3523	4082	3772	184	1170	500	2410	5	1	36700000	1340	-228.12	1.31	12	4.79	-16.00	2788.00	4445	20230906	-17.89	1090	20221020	234.86	4445	-17.89	20230906	1360	168.38	20230103	4445	-17.89	20230906	1160	214.66	20221103	1.32	N	004100	500	183 억	688112	N	N	0	N	N
53	20231023	130148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3695	-205	5	-5.26	5975046570	1545900	158.46	4030	4040	3630	5070	2730	3900	3865.09	1.87	-339145	4143	4021	3833	3711	3523	4082	3772	184	1170	500	2410	5	1	36700000	1356	-230.94	1.33	12	4.21	-16.00	2788.00	4445	20230906	-16.87	1090	20221020	238.99	4445	-16.87	20230906	1360	171.69	20230103	4445	-16.87	20230906	1160	218.53	20221103	1.32	N	004100	500	183 억	688112	N	N	0	N	N
54	20231023	120146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3725	-175	5	-4.49	5448255290	1403065	143.82	4030	4040	3700	5070	2730	3900	3883.11	1.87	-315863	4143	4021	3833	3711	3523	4082	3772	184	1170	500	2410	5	1	36700000	1367	-232.81	1.34	12	3.82	-16.00	2788.00	4445	20230906	-16.20	1090	20221020	241.74	4445	-16.20	20230906	1360	173.90	20230103	4445	-16.20	20230906	1160	221.12	20221103	1.32	N	004100	500	183 억	688112	N	N	0	N	N
55	20231023	110147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3805	-95	5	-2.44	4860537680	1246057	127.72	4030	4040	3750	5070	2730	3900	3900.73	1.87	-298904	4143	4021	3833	3711	3523	4082	3772	184	1170	500	2410	5	1	36700000	1396	-237.81	1.36	12	3.40	-16.00	2788.00	4445	20230906	-14.40	1090	20221020	249.08	4445	-14.40	20230906	1360	179.78	20230103	4445	-14.40	20230906	1160	228.02	20221103	1.32	N	004100	500	183 억	688112	N	N	0	N	N
56	20231023	100146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3790	-110	5	-2.82	4281331085	1093815	112.12	4030	4040	3780	5070	2730	3900	3914.13	1.87	-284727	4143	4021	3833	3711	3523	4082	3772	184	1170	500	2410	5	1	36700000	1391	-236.88	1.36	12	2.98	-16.00	2788.00	4445	20230906	-14.74	1090	20221020	247.71	4445	-14.74	20230906	1360	178.68	20230103	4445	-14.74	20230906	1160	226.72	20221103	1.32	N	004100	500	183 억	688112	N	N	0	N	N
57	20231023	090148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3935	35	2	0.90	871345300	217952	22.34	4030	4040	3930	5070	2730	3900	3997.88	1.87	-37974	4143	4021	3833	3711	3523	4082	3772	184	1170	500	2410	5	1	36700000	1444	-245.94	1.41	12	0.59	-16.00	2788.00	4445	20230906	-11.47	1090	20221020	261.01	4445	-11.47	20230906	1360	189.34	20230103	4445	-11.47	20230906	1160	239.22	20221103	1.32	N	004100	500	183 억	688112	N	N	0	N	N
58	20231020	160147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	90	2	2.36	3647832365	950867	68.11	3675	3955	3645	4950	2670	3810	3836.03	2.02	-66434	4183	3996	3873	3686	3563	3935	3625	184	1140	500	2360	5	1	36700000	1431	-243.75	1.40	12	2.59	-16.00	2788.00	4445	20230906	-12.26	1085	20221018	259.45	4445	-12.26	20230906	1360	186.76	20230103	4445	-12.26	20230906	1090	257.80	20221020	1.31	N	004100	500	183 억	741517	N	N	0	N	N
59	20231020	150147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	70	2	1.84	3499008235	912584	65.37	3675	3955	3645	4950	2670	3810	3834.21	2.02	-57460	4183	3996	3873	3686	3563	3935	3625	184	1140	500	2360	5	1	36700000	1424	-242.50	1.39	12	2.49	-16.00	2788.00	4445	20230906	-12.71	1085	20221018	257.60	4445	-12.71	20230906	1360	185.29	20230103	4445	-12.71	20230906	1090	255.96	20221020	1.31	N	004100	500	183 억	741517	N	N	0	N	N
60	20231020	140148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3905	95	2	2.49	3066939130	802301	57.47	3675	3935	3645	4950	2670	3810	3822.70	2.02	-15652	4183	3996	3873	3686	3563	3935	3625	184	1140	500	2360	5	1	36700000	1433	-244.06	1.40	12	2.19	-16.00	2788.00	4445	20230906	-12.15	1085	20221018	259.91	4445	-12.15	20230906	1360	187.13	20230103	4445	-12.15	20230906	1090	258.26	20221020	1.31	N	004100	500	183 억	741517	N	N	0	N	N
61	20231020	130144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	40	2	1.05	2789622660	731352	52.39	3675	3920	3645	4950	2670	3810	3814.34	2.02	-23972	4183	3996	3873	3686	3563	3935	3625	184	1140	500	2360	5	1	36700000	1413	-240.62	1.38	12	1.99	-16.00	2788.00	4445	20230906	-13.39	1085	20221018	254.84	4445	-13.39	20230906	1360	183.09	20230103	4445	-13.39	20230906	1090	253.21	20221020	1.31	N	004100	500	183 억	741517	N	N	0	N	N
62	20231020	120146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3870	60	2	1.57	2220396900	584210	41.85	3675	3895	3645	4950	2670	3810	3800.66	2.02	-28901	4183	3996	3873	3686	3563	3935	3625	184	1140	500	2360	5	1	36700000	1420	-241.88	1.39	12	1.59	-16.00	2788.00	4445	20230906	-12.94	1085	20221018	256.68	4445	-12.94	20230906	1360	184.56	20230103	4445	-12.94	20230906	1090	255.05	20221020	1.31	N	004100	500	183 억	741517	N	N	0	N	N
63	20231020	110147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3785	-25	5	-0.66	1602331875	422912	30.29	3675	3895	3645	4950	2670	3810	3788.75	2.02	-10521	4183	3996	3873	3686	3563	3935	3625	184	1140	500	2360	5	1	36700000	1389	-236.56	1.36	12	1.15	-16.00	2788.00	4445	20230906	-14.85	1085	20221018	248.85	4445	-14.85	20230906	1360	178.31	20230103	4445	-14.85	20230906	1090	247.25	20221020	1.31	N	004100	500	183 억	741517	N	N	0	N	N
64	20231020	100145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3780	-30	5	-0.79	1082829965	285597	20.46	3675	3895	3645	4950	2670	3810	3791.39	2.02	1697	4183	3996	3873	3686	3563	3935	3625	184	1140	500	2360	5	1	36700000	1387	-236.25	1.36	12	0.78	-16.00	2788.00	4445	20230906	-14.96	1085	20221018	248.39	4445	-14.96	20230906	1360	177.94	20230103	4445	-14.96	20230906	1090	246.79	20221020	1.31	N	004100	500	183 억	741517	N	N	0	N	N
65	20231020	090147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3710	-100	5	-2.62	153027830	41460	2.97	3675	3750	3645	4950	2670	3810	3687.64	2.02	2203	4183	3996	3873	3686	3563	3935	3625	184	1140	500	2360	5	1	36700000	1362	-231.88	1.33	12	0.11	-16.00	2788.00	4445	20230906	-16.54	1085	20221018	241.94	4445	-16.54	20230906	1360	172.79	20230103	4445	-16.54	20230906	1090	240.37	20221020	1.31	N	004100	500	183 억	741517	N	N	0	N	N
66	20231019	160145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3810	-175	5	-4.39	5377491910	1389172	155.75	3935	4060	3750	5180	2790	3985	3871.11	1.99	20952	4165	4075	3990	3900	3815	4120	3945	184	1195	500	2470	5	1	36700000	1398	-238.12	1.37	12	3.79	-16.00	2788.00	4445	20230906	-14.29	1030	20221017	269.90	4445	-14.29	20230906	1360	180.15	20230103	4445	-14.29	20230906	1090	249.54	20221020	1.33	N	004100	500	183 억	729077	N	N	0	N	N
67	20231019	150146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3795	-190	5	-4.77	5275831075	1362442	152.75	3935	4060	3750	5180	2790	3985	3872.33	1.99	27432	4165	4075	3990	3900	3815	4120	3945	184	1195	500	2470	5	1	36700000	1393	-237.19	1.36	12	3.71	-16.00	2788.00	4445	20230906	-14.62	1030	20221017	268.45	4445	-14.62	20230906	1360	179.04	20230103	4445	-14.62	20230906	1090	248.17	20221020	1.33	N	004100	500	183 억	729077	N	N	0	N	N
68	20231019	140146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3885	-100	5	-2.51	4560117605	1174953	131.73	3935	4060	3750	5180	2790	3985	3881.10	1.99	61704	4165	4075	3990	3900	3815	4120	3945	184	1195	500	2470	5	1	36700000	1426	-242.81	1.39	12	3.20	-16.00	2788.00	4445	20230906	-12.60	1030	20221017	277.18	4445	-12.60	20230906	1360	185.66	20230103	4445	-12.60	20230906	1090	256.42	20221020	1.33	N	004100	500	183 억	729077	N	N	0	N	N
69	20231019	130146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3775	-210	5	-5.27	3228906825	831124	93.18	3935	4060	3755	5180	2790	3985	3884.98	1.99	38753	4165	4075	3990	3900	3815	4120	3945	184	1195	500	2470	5	1	36700000	1385	-235.94	1.35	12	2.26	-16.00	2788.00	4445	20230906	-15.07	1030	20221017	266.50	4445	-15.07	20230906	1360	177.57	20230103	4445	-15.07	20230906	1090	246.33	20221020	1.33	N	004100	500	183 억	729077	N	N	0	N	N
70	20231019	120146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3780	-205	5	-5.14	2870053070	736211	82.54	3935	4060	3755	5180	2790	3985	3898.41	1.99	35348	4165	4075	3990	3900	3815	4120	3945	184	1195	500	2470	5	1	36700000	1387	-236.25	1.36	12	2.01	-16.00	2788.00	4445	20230906	-14.96	1030	20221017	266.99	4445	-14.96	20230906	1360	177.94	20230103	4445	-14.96	20230906	1090	246.79	20221020	1.33	N	004100	500	183 억	729077	N	N	0	N	N
71	20231019	110146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3865	-120	5	-3.01	2059598985	523184	58.66	3935	4060	3810	5180	2790	3985	3936.66	1.99	-4162	4165	4075	3990	3900	3815	4120	3945	184	1195	500	2470	5	1	36700000	1418	-241.56	1.39	12	1.43	-16.00	2788.00	4445	20230906	-13.05	1030	20221017	275.24	4445	-13.05	20230906	1360	184.19	20230103	4445	-13.05	20230906	1090	254.59	20221020	1.33	N	004100	500	183 억	729077	N	N	0	N	N
72	20231019	100145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3950	-35	5	-0.88	1041879955	260712	29.23	3935	4060	3910	5180	2790	3985	3996.29	1.99	-21291	4165	4075	3990	3900	3815	4120	3945	184	1195	500	2470	5	1	36700000	1450	-246.88	1.42	12	0.71	-16.00	2788.00	4445	20230906	-11.14	1030	20221017	283.50	4445	-11.14	20230906	1360	190.44	20230103	4445	-11.14	20230906	1090	262.39	20221020	1.33	N	004100	500	183 억	729077	N	N	0	N	N
73	20231019	090146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3990	5	2	0.13	86173330	21795	2.44	3935	3990	3910	5180	2790	3985	3953.75	1.99	8840	4165	4075	3990	3900	3815	4120	3945	184	1195	500	2470	5	1	36700000	1464	-249.38	1.43	12	0.06	-16.00	2788.00	4445	20230906	-10.24	1030	20221017	287.38	4445	-10.24	20230906	1360	193.38	20230103	4445	-10.24	20230906	1090	266.06	20221020	1.33	N	004100	500	183 억	729077	N	N	0	N	N
74	20231018	160146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3985	-35	5	-0.87	3521876380	884364	48.33	3980	4080	3905	5220	2815	4020	3982.38	2.41	-154372	4306	4162	4021	3877	3736	4235	3950	184	1200	500	2490	5	1	36700000	1462	-249.06	1.43	12	2.41	-16.00	2788.00	4445	20230906	-10.35	1030	20221017	286.89	4445	-10.35	20230906	1360	193.01	20230103	4445	-10.35	20230906	1085	267.28	20221018	1.29	N	004100	500	183 억	883317	N	N	0	N	N
75	20231018	150145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3990	-30	5	-0.75	3349402110	841318	45.97	3980	4080	3905	5220	2815	4020	3981.14	2.41	-139532	4306	4162	4021	3877	3736	4235	3950	184	1200	500	2490	5	1	36700000	1464	-249.38	1.43	12	2.29	-16.00	2788.00	4445	20230906	-10.24	1030	20221017	287.38	4445	-10.24	20230906	1360	193.38	20230103	4445	-10.24	20230906	1085	267.74	20221018	1.29	N	004100	500	183 억	883317	N	N	0	N	N
76	20231018	140144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4010	-10	5	-0.25	2879191960	723602	39.54	3980	4080	3905	5220	2815	4020	3978.97	2.41	-129072	4306	4162	4021	3877	3736	4235	3950	184	1200	500	2490	5	1	36700000	1472	-250.62	1.44	12	1.97	-16.00	2788.00	4445	20230906	-9.79	1030	20221017	289.32	4445	-9.79	20230906	1360	194.85	20230103	4445	-9.79	20230906	1085	269.59	20221018	1.29	N	004100	500	183 억	883317	N	N	0	N	N
77	20231018	130145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3995	-25	5	-0.62	2599642885	653935	35.74	3980	4080	3905	5220	2815	4020	3975.38	2.41	-119788	4306	4162	4021	3877	3736	4235	3950	184	1200	500	2490	5	1	36700000	1466	-249.69	1.43	12	1.78	-16.00	2788.00	4445	20230906	-10.12	1030	20221017	287.86	4445	-10.12	20230906	1360	193.75	20230103	4445	-10.12	20230906	1085	268.20	20221018	1.29	N	004100	500	183 억	883317	N	N	0	N	N
78	20231018	120145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3945	-75	5	-1.87	2233794330	561436	30.68	3980	4080	3905	5220	2815	4020	3978.72	2.41	-92670	4306	4162	4021	3877	3736	4235	3950	184	1200	500	2490	5	1	36700000	1448	-246.56	1.41	12	1.53	-16.00	2788.00	4445	20230906	-11.25	1030	20221017	283.01	4445	-11.25	20230906	1360	190.07	20230103	4445	-11.25	20230906	1085	263.59	20221018	1.29	N	004100	500	183 억	883317	N	N	0	N	N
79	20231018	110145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3975	-45	5	-1.12	1872160555	469803	25.67	3980	4080	3905	5220	2815	4020	3984.99	2.41	-76246	4306	4162	4021	3877	3736	4235	3950	184	1200	500	2490	5	1	36700000	1459	-248.44	1.43	12	1.28	-16.00	2788.00	4445	20230906	-10.57	1030	20221017	285.92	4445	-10.57	20230906	1360	192.28	20230103	4445	-10.57	20230906	1085	266.36	20221018	1.29	N	004100	500	183 억	883317	N	N	0	N	N
80	20231018	100145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3965	-55	5	-1.37	1493667390	374747	20.48	3980	4080	3905	5220	2815	4020	3985.80	2.41	-54209	4306	4162	4021	3877	3736	4235	3950	184	1200	500	2490	5	1	36700000	1455	-247.81	1.42	12	1.02	-16.00	2788.00	4445	20230906	-10.80	1030	20221017	284.95	4445	-10.80	20230906	1360	191.54	20230103	4445	-10.80	20230906	1085	265.44	20221018	1.29	N	004100	500	183 억	883317	N	N	0	N	N
81	20231018	090145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3985	-35	5	-0.87	171310825	43069	2.35	3980	4020	3955	5220	2815	4020	3977.59	2.41	13415	4306	4162	4021	3877	3736	4235	3950	184	1200	500	2490	5	1	36700000	1462	-249.06	1.43	12	0.12	-16.00	2788.00	4445	20230906	-10.35	1030	20221017	286.89	4445	-10.35	20230906	1360	193.01	20230103	4445	-10.35	20230906	1085	267.28	20221018	1.29	N	004100	500	183 억	883317	N	N	0	N	N
82	20231017	160146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4020	140	2	3.61	7383673580	1816380	128.80	3880	4165	3880	5040	2720	3880	4065.08	2.50	-13343	4156	4017	3796	3657	3436	4087	3727	184	1160	500	2400	5	1	36700000	1475	-251.25	1.44	12	4.95	-16.00	2788.00	4445	20230906	-9.56	1020	20221013	294.12	4445	-9.56	20230906	1360	195.59	20230103	4445	-9.56	20230906	1030	290.29	20221017	1.23	N	004100	500	183 억	916790	N	N	0	N	N
83	20231017	150145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4030	150	2	3.87	7146042920	1757416	124.62	3880	4165	3880	5040	2720	3880	4066.23	2.50	-25343	4156	4017	3796	3657	3436	4087	3727	184	1160	500	2400	5	1	36700000	1479	-251.88	1.45	12	4.79	-16.00	2788.00	4445	20230906	-9.34	1020	20221013	295.10	4445	-9.34	20230906	1360	196.32	20230103	4445	-9.34	20230906	1030	291.26	20221017	1.23	N	004100	500	183 억	916790	N	N	0	N	N
84	20231017	140145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4045	165	2	4.25	6782851975	1667727	118.26	3880	4165	3880	5040	2720	3880	4067.13	2.50	-11949	4156	4017	3796	3657	3436	4087	3727	184	1160	500	2400	5	1	36700000	1485	-252.81	1.45	12	4.54	-16.00	2788.00	4445	20230906	-9.00	1020	20221013	296.57	4445	-9.00	20230906	1360	197.43	20230103	4445	-9.00	20230906	1030	292.72	20221017	1.23	N	004100	500	183 억	916790	N	N	0	N	N
85	20231017	130145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4040	160	2	4.12	6437315405	1582001	112.18	3880	4165	3880	5040	2720	3880	4069.10	2.50	-1545	4156	4017	3796	3657	3436	4087	3727	184	1160	500	2400	5	1	36700000	1483	-252.50	1.45	12	4.31	-16.00	2788.00	4445	20230906	-9.11	1020	20221013	296.08	4445	-9.11	20230906	1360	197.06	20230103	4445	-9.11	20230906	1030	292.23	20221017	1.23	N	004100	500	183 억	916790	N	N	0	N	N
86	20231017	120145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4065	185	2	4.77	5807430760	1426037	101.12	3880	4165	3880	5040	2720	3880	4072.43	2.50	-1072	4156	4017	3796	3657	3436	4087	3727	184	1160	500	2400	5	1	36700000	1492	-254.06	1.46	12	3.89	-16.00	2788.00	4445	20230906	-8.55	1020	20221013	298.53	4445	-8.55	20230906	1360	198.90	20230103	4445	-8.55	20230906	1030	294.66	20221017	1.23	N	004100	500	183 억	916790	N	N	0	N	N
87	20231017	110143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4140	260	2	6.70	5185120725	1273356	90.30	3880	4165	3880	5040	2720	3880	4072.02	2.50	7040	4156	4017	3796	3657	3436	4087	3727	184	1160	500	2400	5	1	36700000	1519	-258.75	1.48	12	3.47	-16.00	2788.00	4445	20230906	-6.86	1020	20221013	305.88	4445	-6.86	20230906	1360	204.41	20230103	4445	-6.86	20230906	1030	301.94	20221017	1.23	N	004100	500	183 억	916790	N	N	0	N	N
88	20231017	100143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4045	165	2	4.25	3701388380	912842	64.73	3880	4165	3880	5040	2720	3880	4054.80	2.50	-33874	4156	4017	3796	3657	3436	4087	3727	184	1160	500	2400	5	1	36700000	1485	-252.81	1.45	12	2.49	-16.00	2788.00	4445	20230906	-9.00	1020	20221013	296.57	4445	-9.00	20230906	1360	197.43	20230103	4445	-9.00	20230906	1030	292.72	20221017	1.23	N	004100	500	183 억	916790	N	N	0	N	N
89	20231017	090145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3940	60	2	1.55	234383090	59410	4.21	3880	4030	3880	5040	2720	3880	3945.22	2.50	-10698	4156	4017	3796	3657	3436	4087	3727	184	1160	500	2400	5	1	36700000	1446	-246.25	1.41	12	0.16	-16.00	2788.00	4445	20230906	-11.36	1020	20221013	286.27	4445	-11.36	20230906	1360	189.71	20230103	4445	-11.36	20230906	1030	282.52	20221017	1.23	N	004100	500	183 억	916790	N	N	0	N	N
90	20231016	160143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	100	2	2.65	5323135275	1404382	99.16	3690	3935	3575	4910	2650	3780	3790.28	3.14	-237691	4003	3891	3763	3651	3523	3827	3587	184	1130	500	2340	5	1	36700000	1424	-242.50	1.39	12	3.83	-16.00	2788.00	4445	20230906	-12.71	1020	20221013	280.39	4445	-12.71	20230906	1360	185.29	20230103	4445	-12.71	20230906	1030	276.70	20221017	1.15	N	004100	500	183 억	1150558	N	N	0	N	N
91	20231016	150143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	70	2	1.85	5031464150	1328728	93.82	3690	3935	3575	4910	2650	3780	3786.68	3.14	-226370	4003	3891	3763	3651	3523	3827	3587	184	1130	500	2340	5	1	36700000	1413	-240.62	1.38	12	3.62	-16.00	2788.00	4445	20230906	-13.39	1020	20221013	277.45	4445	-13.39	20230906	1360	183.09	20230103	4445	-13.39	20230906	1030	273.79	20221017	1.15	N	004100	500	183 억	1150558	N	N	0	N	N
92	20231016	140144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3885	105	2	2.78	4407061350	1167443	82.43	3690	3935	3575	4910	2650	3780	3774.97	3.14	-186590	4003	3891	3763	3651	3523	3827	3587	184	1130	500	2340	5	1	36700000	1426	-242.81	1.39	12	3.18	-16.00	2788.00	4445	20230906	-12.60	1020	20221013	280.88	4445	-12.60	20230906	1360	185.66	20230103	4445	-12.60	20230906	1030	277.18	20221017	1.15	N	004100	500	183 억	1150558	N	N	0	N	N
93	20231016	130144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	80	2	2.12	3262471250	873455	61.68	3690	3870	3575	4910	2650	3780	3735.10	3.14	-101958	4003	3891	3763	3651	3523	3827	3587	184	1130	500	2340	5	1	36700000	1417	-241.25	1.38	12	2.38	-16.00	2788.00	4445	20230906	-13.16	1020	20221013	278.43	4445	-13.16	20230906	1360	183.82	20230103	4445	-13.16	20230906	1030	274.76	20221017	1.15	N	004100	500	183 억	1150558	N	N	0	N	N
94	20231016	120145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3825	45	2	1.19	2683832240	722505	51.02	3690	3860	3575	4910	2650	3780	3714.57	3.14	-79552	4003	3891	3763	3651	3523	3827	3587	184	1130	500	2340	5	1	36700000	1404	-239.06	1.37	12	1.97	-16.00	2788.00	4445	20230906	-13.95	1020	20221013	275.00	4445	-13.95	20230906	1360	181.25	20230103	4445	-13.95	20230906	1030	271.36	20221017	1.15	N	004100	500	183 억	1150558	N	N	0	N	N
95	20231016	110144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3745	-35	5	-0.93	2056858725	558088	39.41	3690	3810	3575	4910	2650	3780	3685.44	3.14	-76516	4003	3891	3763	3651	3523	3827	3587	184	1130	500	2340	5	1	36700000	1374	-234.06	1.34	12	1.52	-16.00	2788.00	4445	20230906	-15.75	1020	20221013	267.16	4445	-15.75	20230906	1360	175.37	20230103	4445	-15.75	20230906	1030	263.59	20221017	1.15	N	004100	500	183 억	1150558	N	N	0	N	N
96	20231016	100142	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3690	-90	5	-2.38	1161031725	319345	22.55	3690	3690	3575	4910	2650	3780	3635.39	3.14	-47351	4003	3891	3763	3651	3523	3827	3587	184	1130	500	2340	5	1	36700000	1354	-230.62	1.32	12	0.87	-16.00	2788.00	4445	20230906	-16.99	1020	20221013	261.76	4445	-16.99	20230906	1360	171.32	20230103	4445	-16.99	20230906	1030	258.25	20221017	1.15	N	004100	500	183 억	1150558	N	N	0	N	N
97	20231016	090143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3595	-185	5	-4.89	321477210	88047	6.22	3690	3690	3580	4910	2650	3780	3650.31	3.14	-27153	4003	3891	3763	3651	3523	3827	3587	184	1130	500	2340	5	1	36700000	1319	-224.69	1.29	12	0.24	-16.00	2788.00	4445	20230906	-19.12	1020	20221013	252.45	4445	-19.12	20230906	1360	164.34	20230103	4445	-19.12	20230906	1030	249.03	20221017	1.15	N	004100	500	183 억	1150558	N	N	0	N	N
98	20231012	160145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	400	2	11.49	13426847920	3570140	264.88	3370	3950	3340	4520	2440	3480	3760.99	3.44	134958	3700	3590	3385	3275	3070	3645	3330	184	1040	500	2150	5	1	36700000	1424	-242.50	1.39	12	9.73	-16.00	2788.00	4445	20230906	-12.71	1020	20221013	280.39	4445	-12.71	20230906	1360	185.29	20230103	4445	-12.71	20230906	1020	280.39	20221013	1.08	N	004100	500	183 억	1264083	N	N	1	N	N
99	20231012	150143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	370	2	10.63	12969973360	3452512	256.15	3370	3950	3340	4520	2440	3480	3756.84	3.44	147355	3700	3590	3385	3275	3070	3645	3330	184	1040	500	2150	5	1	36700000	1413	-240.62	1.38	12	9.41	-16.00	2788.00	4445	20230906	-13.39	1020	20221013	277.45	4445	-13.39	20230906	1360	183.09	20230103	4445	-13.39	20230906	1020	277.45	20221013	1.08	N	004100	500	183 억	1264083	N	N	1	N	N
100	20231012	140143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3905	425	2	12.21	11661065615	3113374	230.99	3370	3950	3340	4520	2440	3480	3745.65	3.44	120570	3700	3590	3385	3275	3070	3645	3330	184	1040	500	2150	5	1	36700000	1433	-244.06	1.40	12	8.48	-16.00	2788.00	4445	20230906	-12.15	1020	20221013	282.84	4445	-12.15	20230906	1360	187.13	20230103	4445	-12.15	20230906	1020	282.84	20221013	1.08	N	004100	500	183 억	1264083	N	N	1	N	N
101	20231012	130143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3865	385	2	11.06	9589294885	2583195	191.66	3370	3915	3340	4520	2440	3480	3712.36	3.44	117893	3700	3590	3385	3275	3070	3645	3330	184	1040	500	2150	5	1	36700000	1418	-241.56	1.39	12	7.04	-16.00	2788.00	4445	20230906	-13.05	1020	20221013	278.92	4445	-13.05	20230906	1360	184.19	20230103	4445	-13.05	20230906	1020	278.92	20221013	1.08	N	004100	500	183 억	1264083	N	N	1	N	N
102	20231012	120145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3740	260	2	7.47	7210160540	1962301	145.59	3370	3830	3340	4520	2440	3480	3674.54	3.44	48738	3700	3590	3385	3275	3070	3645	3330	184	1040	500	2150	5	1	36700000	1373	-233.75	1.34	12	5.35	-16.00	2788.00	4445	20230906	-15.86	1020	20221013	266.67	4445	-15.86	20230906	1360	175.00	20230103	4445	-15.86	20230906	1020	266.67	20221013	1.08	N	004100	500	183 억	1264083	N	N	1	N	N
103	20231012	110145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3730	250	2	7.18	6743991815	1837714	136.35	3370	3830	3340	4520	2440	3480	3669.98	3.44	19329	3700	3590	3385	3275	3070	3645	3330	184	1040	500	2150	5	1	36700000	1369	-233.12	1.34	12	5.01	-16.00	2788.00	4445	20230906	-16.09	1020	20221013	265.69	4445	-16.09	20230906	1360	174.26	20230103	4445	-16.09	20230906	1020	265.69	20221013	1.08	N	004100	500	183 억	1264083	N	N	1	N	N
104	20231012	100145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3665	185	2	5.32	5545428910	1516681	112.53	3370	3830	3340	4520	2440	3480	3656.53	3.44	10934	3700	3590	3385	3275	3070	3645	3330	184	1040	500	2150	5	1	36700000	1345	-229.06	1.31	12	4.13	-16.00	2788.00	4445	20230906	-17.55	1020	20221013	259.31	4445	-17.55	20230906	1360	169.49	20230103	4445	-17.55	20230906	1020	259.31	20221013	1.08	N	004100	500	183 억	1264083	N	N	1	N	N
105	20231012	090146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3395	-85	5	-2.44	268175175	79507	5.90	3370	3410	3340	4520	2440	3480	3370.21	3.44	-23143	3700	3590	3385	3275	3070	3645	3330	184	1040	500	2150	5	1	36700000	1246	-212.19	1.22	12	0.22	-16.00	2788.00	4445	20230906	-23.62	1020	20221013	232.84	4445	-23.62	20230906	1360	149.63	20230103	4445	-23.62	20230906	1020	232.84	20221013	1.08	N	004100	500	183 억	1264083	N	N	1	N	N
106	20231011	160145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3480	300	2	9.43	4519548655	1335523	168.02	3180	3495	3180	4130	2230	3180	3384.05	2.99	192374	3466	3322	3211	3067	2956	3267	3012	184	950	500	1970	5	1	36700000	1277	-217.50	1.25	12	3.64	-16.00	2788.00	4445	20230906	-21.71	1020	20221013	241.18	4445	-21.71	20230906	1360	155.88	20230103	4445	-21.71	20230906	1020	241.18	20221013	1.08	N	004100	500	183 억	1096631	N	N	1	N	N
107	20231011	150143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3440	260	2	8.18	4064912920	1204345	151.52	3180	3465	3180	4130	2230	3180	3375.21	2.99	192056	3466	3322	3211	3067	2956	3267	3012	184	950	500	1970	5	1	36700000	1262	-215.00	1.23	12	3.28	-16.00	2788.00	4445	20230906	-22.61	1020	20221013	237.25	4445	-22.61	20230906	1360	152.94	20230103	4445	-22.61	20230906	1020	237.25	20221013	1.08	N	004100	500	183 억	1096631	N	N	0	N	N
108	20231011	140144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3395	215	2	6.76	3384575355	1006189	126.59	3180	3435	3180	4130	2230	3180	3363.76	2.99	218090	3466	3322	3211	3067	2956	3267	3012	184	950	500	1970	5	1	36700000	1246	-212.19	1.22	12	2.74	-16.00	2788.00	4445	20230906	-23.62	1020	20221013	232.84	4445	-23.62	20230906	1360	149.63	20230103	4445	-23.62	20230906	1020	232.84	20221013	1.08	N	004100	500	183 억	1096631	N	N	0	N	N
109	20231011	130143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3410	230	2	7.23	3096367890	921323	115.91	3180	3435	3180	4130	2230	3180	3360.78	2.99	181128	3466	3322	3211	3067	2956	3267	3012	184	950	500	1970	5	1	36700000	1251	-213.12	1.22	12	2.51	-16.00	2788.00	4445	20230906	-23.28	1020	20221013	234.31	4445	-23.28	20230906	1360	150.74	20230103	4445	-23.28	20230906	1020	234.31	20221013	1.08	N	004100	500	183 억	1096631	N	N	0	N	N
110	20231011	120146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3365	185	2	5.82	2613031520	779277	98.04	3180	3435	3180	4130	2230	3180	3353.15	2.99	106078	3466	3322	3211	3067	2956	3267	3012	184	950	500	1970	5	1	36700000	1235	-210.31	1.21	12	2.12	-16.00	2788.00	4445	20230906	-24.30	1020	20221013	229.90	4445	-24.30	20230906	1360	147.43	20230103	4445	-24.30	20230906	1020	229.90	20221013	1.08	N	004100	500	183 억	1096631	N	N	0	N	N
111	20231011	110144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3340	160	2	5.03	2179169885	649258	81.68	3180	3435	3180	4130	2230	3180	3356.40	2.99	129209	3466	3322	3211	3067	2956	3267	3012	184	950	500	1970	5	1	36700000	1226	-208.75	1.20	12	1.77	-16.00	2788.00	4445	20230906	-24.86	1020	20221013	227.45	4445	-24.86	20230906	1360	145.59	20230103	4445	-24.86	20230906	1020	227.45	20221013	1.08	N	004100	500	183 억	1096631	N	N	0	N	N
112	20231011	100144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3405	225	2	7.08	1478517435	442406	55.66	3180	3425	3180	4130	2230	3180	3341.99	2.99	190289	3466	3322	3211	3067	2956	3267	3012	184	950	500	1970	5	1	36700000	1250	-212.81	1.22	12	1.21	-16.00	2788.00	4445	20230906	-23.40	1020	20221013	233.82	4445	-23.40	20230906	1360	150.37	20230103	4445	-23.40	20230906	1020	233.82	20221013	1.08	N	004100	500	183 억	1096631	N	N	0	N	N
113	20231011	090144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3260	80	2	2.52	73505865	22763	2.86	3180	3265	3180	4130	2230	3180	3229.18	2.99	6700	3466	3322	3211	3067	2956	3267	3012	184	950	500	1970	5	1	36700000	1196	-203.75	1.17	12	0.06	-16.00	2788.00	4445	20230906	-26.66	1020	20221013	219.61	4445	-26.66	20230906	1360	139.71	20230103	4445	-26.66	20230906	1020	219.61	20221013	1.08	N	004100	500	183 억	1096631	N	N	0	N	N
114	20231010	160144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3180	-205	5	-6.06	2542429860	790965	94.18	3355	3355	3100	4400	2370	3385	3213.90	2.90	35394	3618	3501	3403	3286	3188	3560	3345	184	1015	500	2090	5	1	36700000	1167	-198.75	1.14	12	2.16	-16.00	2788.00	4445	20230906	-28.46	1020	20221013	211.76	4445	-28.46	20230906	1360	133.82	20230103	4445	-28.46	20230906	1020	211.76	20221013	1.08	N	004100	500	183 억	1063491	N	N	0	N	N
115	20231010	150144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3160	-225	5	-6.65	2430247240	755483	89.96	3355	3355	3100	4400	2370	3385	3216.33	2.90	45282	3618	3501	3403	3286	3188	3560	3345	184	1015	500	2090	5	1	36700000	1160	-197.50	1.13	12	2.06	-16.00	2788.00	4445	20230906	-28.91	1020	20221013	209.80	4445	-28.91	20230906	1360	132.35	20230103	4445	-28.91	20230906	1020	209.80	20221013	1.08	N	004100	500	183 억	1063491	N	N	0	N	N
116	20231010	140143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3145	-240	5	-7.09	2044443935	632497	75.31	3355	3355	3100	4400	2370	3385	3231.81	2.90	33438	3618	3501	3403	3286	3188	3560	3345	184	1015	500	2090	5	1	36700000	1154	-196.56	1.13	12	1.72	-16.00	2788.00	4445	20230906	-29.25	1020	20221013	208.33	4445	-29.25	20230906	1360	131.25	20230103	4445	-29.25	20230906	1020	208.33	20221013	1.08	N	004100	500	183 억	1063491	N	N	0	N	N
117	20231010	130143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3225	-160	5	-4.73	1514157815	464661	55.33	3355	3355	3200	4400	2370	3385	3258.03	2.90	18655	3618	3501	3403	3286	3188	3560	3345	184	1015	500	2090	5	1	36700000	1184	-201.56	1.16	12	1.27	-16.00	2788.00	4445	20230906	-27.45	1020	20221013	216.18	4445	-27.45	20230906	1360	137.13	20230103	4445	-27.45	20230906	1020	216.18	20221013	1.08	N	004100	500	183 억	1063491	N	N	0	N	N
118	20231010	120143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3310	-75	5	-2.22	1155911470	353661	42.11	3355	3355	3200	4400	2370	3385	3267.70	2.90	5476	3618	3501	3403	3286	3188	3560	3345	184	1015	500	2090	5	1	36700000	1215	-206.88	1.19	12	0.96	-16.00	2788.00	4445	20230906	-25.53	1020	20221013	224.51	4445	-25.53	20230906	1360	143.38	20230103	4445	-25.53	20230906	1020	224.51	20221013	1.08	N	004100	500	183 억	1063491	N	N	0	N	N
119	20231010	110140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3330	-55	5	-1.62	1015322120	311223	37.06	3355	3355	3200	4400	2370	3385	3261.50	2.90	-10655	3618	3501	3403	3286	3188	3560	3345	184	1015	500	2090	5	1	36700000	1222	-208.12	1.19	12	0.85	-16.00	2788.00	4445	20230906	-25.08	1020	20221013	226.47	4445	-25.08	20230906	1360	144.85	20230103	4445	-25.08	20230906	1020	226.47	20221013	1.08	N	004100	500	183 억	1063491	N	N	0	N	N
120	20231010	100142	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3265	-120	5	-3.55	806138545	247736	29.50	3355	3355	3200	4400	2370	3385	3252.86	2.90	-20844	3618	3501	3403	3286	3188	3560	3345	184	1015	500	2090	5	1	36700000	1198	-204.06	1.17	12	0.68	-16.00	2788.00	4445	20230906	-26.55	1020	20221013	220.10	4445	-26.55	20230906	1360	140.07	20230103	4445	-26.55	20230906	1020	220.10	20221013	1.08	N	004100	500	183 억	1063491	N	N	0	N	N
121	20231010	090143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3290	-95	5	-2.81	118569950	35536	4.23	3355	3355	3280	4400	2370	3385	3333.46	2.90	-13483	3618	3501	3403	3286	3188	3560	3345	184	1015	500	2090	5	1	36700000	1207	-205.62	1.18	12	0.10	-16.00	2788.00	4445	20230906	-25.98	1020	20221013	222.55	4445	-25.98	20230906	1360	141.91	20230103	4445	-25.98	20230906	1020	222.55	20221013	1.08	N	004100	500	183 억	1063491	N	N	0	N	N
122	20231006	160143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3385	50	2	1.50	2843003610	836472	71.91	3325	3520	3305	4335	2335	3335	3398.95	3.07	-31260	3555	3445	3285	3175	3015	3500	3230	184	1000	500	2060	5	1	36700000	1242	-211.56	1.21	12	2.28	-16.00	2788.00	4445	20230906	-23.85	1020	20221013	231.86	4445	-23.85	20230906	1360	148.90	20230103	4445	-23.85	20230906	1020	231.86	20221013	1.14	N	004100	500	183 억	1125133	N	N	8	N	N
123	20231006	150140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3350	15	2	0.45	2711308270	797337	68.55	3325	3520	3305	4335	2335	3335	3400.61	3.07	-29079	3555	3445	3285	3175	3015	3500	3230	184	1000	500	2060	5	1	36700000	1229	-209.38	1.20	12	2.17	-16.00	2788.00	4445	20230906	-24.63	1020	20221013	228.43	4445	-24.63	20230906	1360	146.32	20230103	4445	-24.63	20230906	1020	228.43	20221013	1.14	N	004100	500	183 억	1125133	N	N	8	N	N
124	20231006	140142	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3395	60	2	1.80	2347864000	689488	59.28	3325	3520	3305	4335	2335	3335	3405.42	3.07	-16474	3555	3445	3285	3175	3015	3500	3230	184	1000	500	2060	5	1	36700000	1246	-212.19	1.22	12	1.88	-16.00	2788.00	4445	20230906	-23.62	1020	20221013	232.84	4445	-23.62	20230906	1360	149.63	20230103	4445	-23.62	20230906	1020	232.84	20221013	1.14	N	004100	500	183 억	1125133	N	N	8	N	N
125	20231006	130141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3410	75	2	2.25	2194844800	644399	55.40	3325	3520	3305	4335	2335	3335	3406.24	3.07	-8508	3555	3445	3285	3175	3015	3500	3230	184	1000	500	2060	5	1	36700000	1251	-213.12	1.22	12	1.76	-16.00	2788.00	4445	20230906	-23.28	1020	20221013	234.31	4445	-23.28	20230906	1360	150.74	20230103	4445	-23.28	20230906	1020	234.31	20221013	1.14	N	004100	500	183 억	1125133	N	N	8	N	N
126	20231006	120141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3420	85	2	2.55	2105657940	618165	53.15	3325	3520	3305	4335	2335	3335	3406.52	3.07	1807	3555	3445	3285	3175	3015	3500	3230	184	1000	500	2060	5	1	36700000	1255	-213.75	1.23	12	1.68	-16.00	2788.00	4445	20230906	-23.06	1020	20221013	235.29	4445	-23.06	20230906	1360	151.47	20230103	4445	-23.06	20230906	1020	235.29	20221013	1.14	N	004100	500	183 억	1125133	N	N	8	N	N
127	20231006	110139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3410	75	2	2.25	1355764010	400223	34.41	3325	3455	3305	4335	2335	3335	3387.77	3.07	21625	3555	3445	3285	3175	3015	3500	3230	184	1000	500	2060	5	1	36700000	1251	-213.12	1.22	12	1.09	-16.00	2788.00	4445	20230906	-23.28	1020	20221013	234.31	4445	-23.28	20230906	1360	150.74	20230103	4445	-23.28	20230906	1020	234.31	20221013	1.14	N	004100	500	183 억	1125133	N	N	8	N	N
128	20231006	100141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3385	50	2	1.50	617080925	183921	15.81	3325	3395	3305	4335	2335	3335	3355.35	3.07	36205	3555	3445	3285	3175	3015	3500	3230	184	1000	500	2060	5	1	36700000	1242	-211.56	1.21	12	0.50	-16.00	2788.00	4445	20230906	-23.85	1020	20221013	231.86	4445	-23.85	20230906	1360	148.90	20230103	4445	-23.85	20230906	1020	231.86	20221013	1.14	N	004100	500	183 억	1125133	N	N	8	N	N
129	20231006	090139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3345	10	2	0.30	46634870	14007	1.20	3325	3345	3315	4335	2335	3335	3328.53	3.07	4129	3555	3445	3285	3175	3015	3500	3230	184	1000	500	2060	5	1	36700000	1228	-209.06	1.20	12	0.04	-16.00	2788.00	4445	20230906	-24.75	1020	20221013	227.94	4445	-24.75	20230906	1360	145.96	20230103	4445	-24.75	20230906	1020	227.94	20221013	1.14	N	004100	500	183 억	1125133	N	N	8	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History