KissMeData/023810/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20231031	160346	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	7920	-250	5	-3.06	475075560	58782	176.93	8200	8390	7910	10620	5720	8170	8081.99	0.49	-11342	8470	8320	8150	8000	7830	8235	7915	50	2450	500	5710	10	1	10000000	792	6.00	0.69	12	0.59	1320.00	11399.00	15360	20230731	-48.44	6200	20221103	27.74	15360	-48.44	20230731	6410	23.56	20230104	15360	-48.44	20230731	6200	27.74	20221103	4.01	N	023810	500	50 억	49073	N	N	0	N	N
3	20231031	150351	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	7930	-240	5	-2.94	427399360	52764	158.82	8200	8390	7910	10620	5720	8170	8100.21	0.49	-11037	8470	8320	8150	8000	7830	8235	7915	50	2450	500	5710	10	1	10000000	793	6.01	0.70	12	0.53	1320.00	11399.00	15360	20230731	-48.37	6200	20221103	27.90	15360	-48.37	20230731	6410	23.71	20230104	15360	-48.37	20230731	6200	27.90	20221103	4.01	N	023810	500	50 억	49073	N	N	0	N	N
4	20231031	140354	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	7920	-250	5	-3.06	394569970	48621	146.35	8200	8390	7910	10620	5720	8170	8115.22	0.49	-10466	8470	8320	8150	8000	7830	8235	7915	50	2450	500	5710	10	1	10000000	792	6.00	0.69	12	0.49	1320.00	11399.00	15360	20230731	-48.44	6200	20221103	27.74	15360	-48.44	20230731	6410	23.56	20230104	15360	-48.44	20230731	6200	27.74	20221103	4.01	N	023810	500	50 억	49073	N	N	0	N	N
5	20231031	130351	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	7980	-190	5	-2.33	351736800	43221	130.09	8200	8390	7910	10620	5720	8170	8138.10	0.49	-9021	8470	8320	8150	8000	7830	8235	7915	50	2450	500	5710	10	1	10000000	798	6.05	0.70	12	0.43	1320.00	11399.00	15360	20230731	-48.05	6200	20221103	28.71	15360	-48.05	20230731	6410	24.49	20230104	15360	-48.05	20230731	6200	28.71	20221103	4.01	N	023810	500	50 억	49073	N	N	0	N	N
6	20231031	120346	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	7960	-210	5	-2.57	302794670	37073	111.59	8200	8390	7920	10620	5720	8170	8167.53	0.49	-7270	8470	8320	8150	8000	7830	8235	7915	50	2450	500	5710	10	1	10000000	796	6.03	0.70	12	0.37	1320.00	11399.00	15360	20230731	-48.18	6200	20221103	28.39	15360	-48.18	20230731	6410	24.18	20230104	15360	-48.18	20230731	6200	28.39	20221103	4.01	N	023810	500	50 억	49073	N	N	0	N	N
7	20231031	110358	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8110	-60	5	-0.73	222407200	27025	81.34	8200	8390	8060	10620	5720	8170	8229.68	0.49	-1649	8470	8320	8150	8000	7830	8235	7915	50	2450	500	5710	10	1	10000000	811	6.14	0.71	12	0.27	1320.00	11399.00	15360	20230731	-47.20	6200	20221103	30.81	15360	-47.20	20230731	6410	26.52	20230104	15360	-47.20	20230731	6200	30.81	20221103	4.01	N	023810	500	50 억	49073	N	N	0	N	N
8	20231031	100354	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8080	-90	5	-1.10	197533410	23946	72.08	8200	8390	8080	10620	5720	8170	8249.12	0.49	-319	8470	8320	8150	8000	7830	8235	7915	50	2450	500	5710	10	1	10000000	808	6.12	0.71	12	0.24	1320.00	11399.00	15360	20230731	-47.40	6200	20221103	30.32	15360	-47.40	20230731	6410	26.05	20230104	15360	-47.40	20230731	6200	30.32	20221103	4.01	N	023810	500	50 억	49073	N	N	0	N	N
9	20231031	090349	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8230	60	2	0.73	10304120	1255	3.78	8200	8270	8190	10620	5720	8170	8210.45	0.49	-362	8470	8320	8150	8000	7830	8235	7915	50	2450	500	5710	10	1	10000000	823	6.23	0.72	12	0.01	1320.00	11399.00	15360	20230731	-46.42	6200	20221103	32.74	15360	-46.42	20230731	6410	28.39	20230104	15360	-46.42	20230731	6200	32.74	20221103	4.01	N	023810	500	50 억	49073	N	N	0	N	N
10	20231030	160347	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8170	-20	5	-0.24	269368310	33049	5.36	8190	8300	7980	10640	5740	8190	8150.27	0.49	-79	10016	9102	8436	7522	6856	9560	7980	50	2450	500	5730	10	1	10000000	817	6.19	0.72	12	0.33	1320.00	11399.00	15360	20230731	-46.81	6110	20221026	33.72	15360	-46.81	20230731	6410	27.46	20230104	15360	-46.81	20230731	6200	31.77	20221103	4.00	N	023810	500	50 억	49017	N	N	0	N	N
11	20231030	150340	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8180	-10	5	-0.12	252720550	31012	5.03	8190	8300	7980	10640	5740	8190	8148.88	0.49	-439	10016	9102	8436	7522	6856	9560	7980	50	2450	500	5730	10	1	10000000	818	6.20	0.72	12	0.31	1320.00	11399.00	15360	20230731	-46.74	6110	20221026	33.88	15360	-46.74	20230731	6410	27.61	20230104	15360	-46.74	20230731	6200	31.94	20221103	4.00	N	023810	500	50 억	49017	N	N	0	N	N
12	20231030	140341	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8210	20	2	0.24	226710160	27828	4.51	8190	8300	7980	10640	5740	8190	8146.55	0.49	-248	10016	9102	8436	7522	6856	9560	7980	50	2450	500	5730	10	1	10000000	821	6.22	0.72	12	0.28	1320.00	11399.00	15360	20230731	-46.55	6110	20221026	34.37	15360	-46.55	20230731	6410	28.08	20230104	15360	-46.55	20230731	6200	32.42	20221103	4.00	N	023810	500	50 억	49017	N	N	0	N	N
13	20231030	130340	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8260	70	2	0.85	205771640	25280	4.10	8190	8300	7980	10640	5740	8190	8139.34	0.49	712	10016	9102	8436	7522	6856	9560	7980	50	2450	500	5730	10	1	10000000	826	6.26	0.72	12	0.25	1320.00	11399.00	15360	20230731	-46.22	6110	20221026	35.19	15360	-46.22	20230731	6410	28.86	20230104	15360	-46.22	20230731	6200	33.23	20221103	4.00	N	023810	500	50 억	49017	N	N	0	N	N
14	20231030	120336	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8150	-40	5	-0.49	181428690	22316	3.62	8190	8240	7980	10640	5740	8190	8129.49	0.49	1414	10016	9102	8436	7522	6856	9560	7980	50	2450	500	5730	10	1	10000000	815	6.17	0.71	12	0.22	1320.00	11399.00	15360	20230731	-46.94	6110	20221026	33.39	15360	-46.94	20230731	6410	27.15	20230104	15360	-46.94	20230731	6200	31.45	20221103	4.00	N	023810	500	50 억	49017	N	N	0	N	N
15	20231030	110337	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8210	20	2	0.24	167839260	20659	3.35	8190	8240	7980	10640	5740	8190	8123.68	0.49	1314	10016	9102	8436	7522	6856	9560	7980	50	2450	500	5730	10	1	10000000	821	6.22	0.72	12	0.21	1320.00	11399.00	15360	20230731	-46.55	6110	20221026	34.37	15360	-46.55	20230731	6410	28.08	20230104	15360	-46.55	20230731	6200	32.42	20221103	4.00	N	023810	500	50 억	49017	N	N	0	N	N
16	20231030	100339	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8150	-40	5	-0.49	137707140	16965	2.75	8190	8240	7980	10640	5740	8190	8116.34	0.49	-105	10016	9102	8436	7522	6856	9560	7980	50	2450	500	5730	10	1	10000000	815	6.17	0.71	12	0.17	1320.00	11399.00	15360	20230731	-46.94	6110	20221026	33.39	15360	-46.94	20230731	6410	27.15	20230104	15360	-46.94	20230731	6200	31.45	20221103	4.00	N	023810	500	50 억	49017	N	N	0	N	N
17	20231030	090334	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8110	-80	5	-0.98	13993460	1714	0.28	8190	8190	8010	10640	5740	8190	8161.15	0.49	-689	10016	9102	8436	7522	6856	9560	7980	50	2450	500	5730	10	1	10000000	811	6.14	0.71	12	0.02	1320.00	11399.00	15360	20230731	-47.20	6110	20221026	32.73	15360	-47.20	20230731	6410	26.52	20230104	15360	-47.20	20230731	6200	30.81	20221103	4.00	N	023810	500	50 억	49017	N	N	0	N	N
18	20231027	160320	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8190	260	2	3.28	5425607240	616392	1143.03	7850	9350	7770	10300	5560	7930	8802.65	0.32	15018	8296	8112	7946	7762	7596	8030	7680	50	2370	500	5550	10	1	10000000	819	6.20	0.72	12	6.16	1320.00	11399.00	15360	20230731	-46.68	6110	20221026	34.04	15360	-46.68	20230731	6410	27.77	20230104	15360	-46.68	20230731	6200	32.10	20221103	4.02	N	023810	500	50 억	32102	N	N	2	N	N
19	20231027	150337	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8180	250	2	3.15	5334202070	605207	1122.29	7850	9350	7770	10300	5560	7930	8813.88	0.32	11958	8296	8112	7946	7762	7596	8030	7680	50	2370	500	5550	10	1	10000000	818	6.20	0.72	12	6.05	1320.00	11399.00	15360	20230731	-46.74	6110	20221026	33.88	15360	-46.74	20230731	6410	27.61	20230104	15360	-46.74	20230731	6200	31.94	20221103	4.02	N	023810	500	50 억	32102	N	N	2	N	N
20	20231027	140337	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8270	340	2	4.29	5225173010	591960	1097.73	7850	9350	7770	10300	5560	7930	8826.93	0.32	8267	8296	8112	7946	7762	7596	8030	7680	50	2370	500	5550	10	1	10000000	827	6.27	0.73	12	5.92	1320.00	11399.00	15360	20230731	-46.16	6110	20221026	35.35	15360	-46.16	20230731	6410	29.02	20230104	15360	-46.16	20230731	6200	33.39	20221103	4.02	N	023810	500	50 억	32102	N	N	2	N	N
21	20231027	130334	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8210	280	2	3.53	5154412620	583389	1081.83	7850	9350	7770	10300	5560	7930	8835.32	0.32	7551	8296	8112	7946	7762	7596	8030	7680	50	2370	500	5550	10	1	10000000	821	6.22	0.72	12	5.83	1320.00	11399.00	15360	20230731	-46.55	6110	20221026	34.37	15360	-46.55	20230731	6410	28.08	20230104	15360	-46.55	20230731	6200	32.42	20221103	4.02	N	023810	500	50 억	32102	N	N	2	N	N
22	20231027	120338	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8310	380	2	4.79	4877960200	549827	1019.60	7850	9350	7770	10300	5560	7930	8871.84	0.32	-1453	8296	8112	7946	7762	7596	8030	7680	50	2370	500	5550	10	1	10000000	831	6.30	0.73	12	5.50	1320.00	11399.00	15360	20230731	-45.90	6110	20221026	36.01	15360	-45.90	20230731	6410	29.64	20230104	15360	-45.90	20230731	6200	34.03	20221103	4.02	N	023810	500	50 억	32102	N	N	2	N	N
23	20231027	110340	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8150	220	2	2.77	94090400	11717	21.73	7850	8190	7770	10300	5560	7930	8030.42	0.32	-184	8296	8112	7946	7762	7596	8030	7680	50	2370	500	5550	10	1	10000000	815	6.17	0.71	12	0.12	1320.00	11399.00	15360	20230731	-46.94	6110	20221026	33.39	15360	-46.94	20230731	6410	27.15	20230104	15360	-46.94	20230731	6200	31.45	20221103	4.02	N	023810	500	50 억	32102	N	N	2	N	N
24	20231027	100337	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	7990	60	2	0.76	50234310	6327	11.73	7850	8050	7770	10300	5560	7930	7939.70	0.32	-1249	8296	8112	7946	7762	7596	8030	7680	50	2370	500	5550	10	1	10000000	799	6.05	0.70	12	0.06	1320.00	11399.00	15360	20230731	-47.98	6110	20221026	30.77	15360	-47.98	20230731	6410	24.65	20230104	15360	-47.98	20230731	6200	28.87	20221103	4.02	N	023810	500	50 억	32102	N	N	2	N	N
25	20231027	090334	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	7850	-80	5	-1.01	6864070	875	1.62	7850	7920	7770	10300	5560	7930	7842.65	0.32	348	8296	8112	7946	7762	7596	8030	7680	50	2370	500	5550	10	1	10000000	785	5.95	0.69	12	0.01	1320.00	11399.00	15360	20230731	-48.89	6110	20221026	28.48	15360	-48.89	20230731	6410	22.46	20230104	15360	-48.89	20230731	6200	26.61	20221103	4.02	N	023810	500	50 억	32102	N	N	2	N	N
26	20231026	160332	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	7930	-260	5	-3.17	425957400	53908	196.97	8100	8130	7780	10640	5740	8190	7901.51	0.36	-3701	8570	8380	8230	8040	7890	8475	8135	50	2450	500	5730	10	1	10000000	793	6.01	0.70	12	0.54	1320.00	11399.00	15360	20230731	-48.37	6110	20221026	29.79	15360	-48.37	20230731	6410	23.71	20230104	15360	-48.37	20230731	6110	29.79	20221026	3.94	N	023810	500	50 억	36050	N	N	2	N	N
27	20231026	150332	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	7870	-320	5	-3.91	405341530	51300	187.44	8100	8130	7780	10640	5740	8190	7901.39	0.36	-2910	8570	8380	8230	8040	7890	8475	8135	50	2450	500	5730	10	1	10000000	787	5.96	0.69	12	0.51	1320.00	11399.00	15360	20230731	-48.76	6110	20221026	28.81	15360	-48.76	20230731	6410	22.78	20230104	15360	-48.76	20230731	6110	28.81	20221026	3.94	N	023810	500	50 억	36050	N	N	5	N	N
28	20231026	140333	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	7850	-340	5	-4.15	353594470	44694	163.30	8100	8130	7780	10640	5740	8190	7911.45	0.36	-3212	8570	8380	8230	8040	7890	8475	8135	50	2450	500	5730	10	1	10000000	785	5.95	0.69	12	0.45	1320.00	11399.00	15360	20230731	-48.89	6110	20221026	28.48	15360	-48.89	20230731	6410	22.46	20230104	15360	-48.89	20230731	6110	28.48	20221026	3.94	N	023810	500	50 억	36050	N	N	5	N	N
29	20231026	130332	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	7880	-310	5	-3.79	322333330	40714	148.76	8100	8130	7780	10640	5740	8190	7917.01	0.36	-2540	8570	8380	8230	8040	7890	8475	8135	50	2450	500	5730	10	1	10000000	788	5.97	0.69	12	0.41	1320.00	11399.00	15360	20230731	-48.70	6110	20221026	28.97	15360	-48.70	20230731	6410	22.93	20230104	15360	-48.70	20230731	6110	28.97	20221026	3.94	N	023810	500	50 억	36050	N	N	5	N	N
30	20231026	120332	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	7900	-290	5	-3.54	206338260	25921	94.71	8100	8130	7890	10640	5740	8190	7960.27	0.36	-4094	8570	8380	8230	8040	7890	8475	8135	50	2450	500	5730	10	1	10000000	790	5.98	0.69	12	0.26	1320.00	11399.00	15360	20230731	-48.57	6110	20221026	29.30	15360	-48.57	20230731	6410	23.24	20230104	15360	-48.57	20230731	6110	29.30	20221026	3.94	N	023810	500	50 억	36050	N	N	5	N	N
31	20231026	110335	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8020	-170	5	-2.08	145478690	18244	66.66	8100	8130	7910	10640	5740	8190	7974.06	0.36	-3297	8570	8380	8230	8040	7890	8475	8135	50	2450	500	5730	10	1	10000000	802	6.08	0.70	12	0.18	1320.00	11399.00	15360	20230731	-47.79	6110	20221026	31.26	15360	-47.79	20230731	6410	25.12	20230104	15360	-47.79	20230731	6110	31.26	20221026	3.94	N	023810	500	50 억	36050	N	N	5	N	N
32	20231026	100334	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8000	-190	5	-2.32	125141720	15704	57.38	8100	8130	7910	10640	5740	8190	7968.78	0.36	-2036	8570	8380	8230	8040	7890	8475	8135	50	2450	500	5730	10	1	10000000	800	6.06	0.70	12	0.16	1320.00	11399.00	15360	20230731	-47.92	6110	20221026	30.93	15360	-47.92	20230731	6410	24.80	20230104	15360	-47.92	20230731	6110	30.93	20221026	3.94	N	023810	500	50 억	36050	N	N	5	N	N
33	20231026	090332	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8100	-90	5	-1.10	10954210	1353	4.94	8100	8130	8050	10640	5740	8190	8096.24	0.36	-126	8570	8380	8230	8040	7890	8475	8135	50	2450	500	5730	10	1	10000000	810	6.14	0.71	12	0.01	1320.00	11399.00	15360	20230731	-47.27	6110	20221026	32.57	15360	-47.27	20230731	6410	26.37	20230104	15360	-47.27	20230731	6110	32.57	20221026	3.94	N	023810	500	50 억	36050	N	N	5	N	N
34	20231025	160334	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8190	-20	5	-0.24	225214630	27321	51.44	8150	8420	8080	10670	5750	8210	8243.32	0.36	-1123	8396	8302	8116	8022	7836	8350	8070	50	2460	500	5740	10	1	10000000	819	6.20	0.72	12	0.27	1320.00	11399.00	15360	20230731	-46.68	6110	20221026	34.04	15360	-46.68	20230731	6410	27.77	20230104	15360	-46.68	20230731	6110	34.04	20221026	4.07	N	023810	500	50 억	36003	N	N	5	N	N
35	20231025	150335	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8190	-20	5	-0.24	210788510	25549	48.10	8150	8420	8080	10670	5750	8210	8250.36	0.36	-1354	8396	8302	8116	8022	7836	8350	8070	50	2460	500	5740	10	1	10000000	819	6.20	0.72	12	0.26	1320.00	11399.00	15360	20230731	-46.68	6110	20221026	34.04	15360	-46.68	20230731	6410	27.77	20230104	15360	-46.68	20230731	6110	34.04	20221026	4.07	N	023810	500	50 억	36003	N	N	14	N	N
36	20231025	140331	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8180	-30	5	-0.37	196301240	23774	44.76	8150	8420	8080	10670	5750	8210	8256.97	0.36	-1396	8396	8302	8116	8022	7836	8350	8070	50	2460	500	5740	10	1	10000000	818	6.20	0.72	12	0.24	1320.00	11399.00	15360	20230731	-46.74	6110	20221026	33.88	15360	-46.74	20230731	6410	27.61	20230104	15360	-46.74	20230731	6110	33.88	20221026	4.07	N	023810	500	50 억	36003	N	N	14	N	N
37	20231025	130333	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8200	-10	5	-0.12	159728620	19311	36.36	8150	8420	8080	10670	5750	8210	8271.38	0.36	-1128	8396	8302	8116	8022	7836	8350	8070	50	2460	500	5740	10	1	10000000	820	6.21	0.72	12	0.19	1320.00	11399.00	15360	20230731	-46.61	6110	20221026	34.21	15360	-46.61	20230731	6410	27.93	20230104	15360	-46.61	20230731	6110	34.21	20221026	4.07	N	023810	500	50 억	36003	N	N	14	N	N
38	20231025	120331	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8330	120	2	1.46	133792310	16169	30.44	8150	8420	8080	10670	5750	8210	8274.62	0.36	-945	8396	8302	8116	8022	7836	8350	8070	50	2460	500	5740	10	1	10000000	833	6.31	0.73	12	0.16	1320.00	11399.00	15360	20230731	-45.77	6110	20221026	36.33	15360	-45.77	20230731	6410	29.95	20230104	15360	-45.77	20230731	6110	36.33	20221026	4.07	N	023810	500	50 억	36003	N	N	14	N	N
39	20231025	110331	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8350	140	2	1.71	123243220	14906	28.06	8150	8420	8080	10670	5750	8210	8268.03	0.36	-996	8396	8302	8116	8022	7836	8350	8070	50	2460	500	5740	10	1	10000000	835	6.33	0.73	12	0.15	1320.00	11399.00	15360	20230731	-45.64	6110	20221026	36.66	15360	-45.64	20230731	6410	30.27	20230104	15360	-45.64	20230731	6110	36.66	20221026	4.07	N	023810	500	50 억	36003	N	N	14	N	N
40	20231025	100330	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8210	0	3	0.00	41061810	5042	9.49	8150	8210	8080	10670	5750	8210	8143.95	0.36	-765	8396	8302	8116	8022	7836	8350	8070	50	2460	500	5740	10	1	10000000	821	6.22	0.72	12	0.05	1320.00	11399.00	15360	20230731	-46.55	6110	20221026	34.37	15360	-46.55	20230731	6410	28.08	20230104	15360	-46.55	20230731	6110	34.37	20221026	4.07	N	023810	500	50 억	36003	N	N	14	N	N
41	20231025	090331	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8120	-90	5	-1.10	18682520	2298	4.33	8150	8160	8080	10670	5750	8210	8129.90	0.36	-337	8396	8302	8116	8022	7836	8350	8070	50	2460	500	5740	10	1	10000000	812	6.15	0.71	12	0.02	1320.00	11399.00	15360	20230731	-47.14	6110	20221026	32.90	15360	-47.14	20230731	6410	26.68	20230104	15360	-47.14	20230731	6110	32.90	20221026	4.07	N	023810	500	50 억	36003	N	N	14	N	N
42	20231024	160326	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8210	70	2	0.86	425454530	52782	50.31	8140	8210	7930	10580	5700	8140	8060.51	0.38	310	8460	8300	8180	8020	7900	8240	7960	50	2440	500	5690	10	1	10000000	821	6.22	0.72	12	0.53	1320.00	11399.00	15360	20230731	-46.55	6110	20221026	34.37	15360	-46.55	20230731	6410	28.08	20230104	15360	-46.55	20230731	6110	34.37	20221026	4.39	N	023810	500	50 억	37673	N	N	14	N	N
43	20231024	150330	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8190	50	2	0.61	388185240	48237	45.98	8140	8200	7930	10580	5700	8140	8047.46	0.38	-221	8460	8300	8180	8020	7900	8240	7960	50	2440	500	5690	10	1	10000000	819	6.20	0.72	12	0.48	1320.00	11399.00	15360	20230731	-46.68	6110	20221026	34.04	15360	-46.68	20230731	6410	27.77	20230104	15360	-46.68	20230731	6110	34.04	20221026	4.39	N	023810	500	50 억	37673	N	N	0	N	N
44	20231024	140325	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8170	30	2	0.37	353874780	44043	41.98	8140	8170	7930	10580	5700	8140	8034.76	0.38	-1844	8460	8300	8180	8020	7900	8240	7960	50	2440	500	5690	10	1	10000000	817	6.19	0.72	12	0.44	1320.00	11399.00	15360	20230731	-46.81	6110	20221026	33.72	15360	-46.81	20230731	6410	27.46	20230104	15360	-46.81	20230731	6110	33.72	20221026	4.39	N	023810	500	50 억	37673	N	N	0	N	N
45	20231024	130330	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8080	-60	5	-0.74	331768660	41327	39.39	8140	8170	7930	10580	5700	8140	8027.89	0.38	-3268	8460	8300	8180	8020	7900	8240	7960	50	2440	500	5690	10	1	10000000	808	6.12	0.71	12	0.41	1320.00	11399.00	15360	20230731	-47.40	6110	20221026	32.24	15360	-47.40	20230731	6410	26.05	20230104	15360	-47.40	20230731	6110	32.24	20221026	4.39	N	023810	500	50 억	37673	N	N	0	N	N
46	20231024	120333	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8000	-140	5	-1.72	316403360	39419	37.58	8140	8170	7930	10580	5700	8140	8026.67	0.38	-3847	8460	8300	8180	8020	7900	8240	7960	50	2440	500	5690	10	1	10000000	800	6.06	0.70	12	0.39	1320.00	11399.00	15360	20230731	-47.92	6110	20221026	30.93	15360	-47.92	20230731	6410	24.80	20230104	15360	-47.92	20230731	6110	30.93	20221026	4.39	N	023810	500	50 억	37673	N	N	0	N	N
47	20231024	110328	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	7980	-160	5	-1.97	287908060	35855	34.18	8140	8170	7930	10580	5700	8140	8029.79	0.38	-4720	8460	8300	8180	8020	7900	8240	7960	50	2440	500	5690	10	1	10000000	798	6.05	0.70	12	0.36	1320.00	11399.00	15360	20230731	-48.05	6110	20221026	30.61	15360	-48.05	20230731	6410	24.49	20230104	15360	-48.05	20230731	6110	30.61	20221026	4.39	N	023810	500	50 억	37673	N	N	0	N	N
48	20231024	100326	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	7980	-160	5	-1.97	154503770	19148	18.25	8140	8170	7980	10580	5700	8140	8068.92	0.38	-4128	8460	8300	8180	8020	7900	8240	7960	50	2440	500	5690	10	1	10000000	798	6.05	0.70	12	0.19	1320.00	11399.00	15360	20230731	-48.05	6110	20221026	30.61	15360	-48.05	20230731	6410	24.49	20230104	15360	-48.05	20230731	6110	30.61	20221026	4.39	N	023810	500	50 억	37673	N	N	0	N	N
49	20231024	090328	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8130	-10	5	-0.12	19807830	2440	2.33	8140	8160	8020	10580	5700	8140	8117.96	0.38	-1325	8460	8300	8180	8020	7900	8240	7960	50	2440	500	5690	10	1	10000000	813	6.16	0.71	12	0.02	1320.00	11399.00	15360	20230731	-47.07	6110	20221026	33.06	15360	-47.07	20230731	6410	26.83	20230104	15360	-47.07	20230731	6110	33.06	20221026	4.39	N	023810	500	50 억	37673	N	N	0	N	N
50	20231023	160323	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8140	-260	5	-3.10	856547330	104553	73.94	8230	8340	8060	10920	5880	8400	8192.50	0.50	-13125	9000	8700	8550	8250	8100	8625	8175	50	2520	500	5880	10	1	10000000	814	6.17	0.71	12	1.05	1320.00	11399.00	15360	20230731	-47.01	6110	20221026	33.22	15360	-47.01	20230731	6410	26.99	20230104	15360	-47.01	20230731	6110	33.22	20221026	4.53	N	023810	500	50 억	49941	N	N	0	N	N
51	20231023	150323	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8130	-270	5	-3.21	622732850	76093	53.81	8230	8340	8060	10920	5880	8400	8183.84	0.50	-3883	9000	8700	8550	8250	8100	8625	8175	50	2520	500	5880	10	1	10000000	813	6.16	0.71	12	0.76	1320.00	11399.00	15360	20230731	-47.07	6110	20221026	33.06	15360	-47.07	20230731	6410	26.83	20230104	15360	-47.07	20230731	6110	33.06	20221026	4.53	N	023810	500	50 억	49941	N	N	0	N	N
52	20231023	140326	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8110	-290	5	-3.45	577327360	70482	49.85	8230	8340	8100	10920	5880	8400	8191.13	0.50	-3865	9000	8700	8550	8250	8100	8625	8175	50	2520	500	5880	10	1	10000000	811	6.14	0.71	12	0.70	1320.00	11399.00	15360	20230731	-47.20	6110	20221026	32.73	15360	-47.20	20230731	6410	26.52	20230104	15360	-47.20	20230731	6110	32.73	20221026	4.53	N	023810	500	50 억	49941	N	N	0	N	N
53	20231023	130325	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8140	-260	5	-3.10	509879370	62212	44.00	8230	8340	8100	10920	5880	8400	8195.83	0.50	-2761	9000	8700	8550	8250	8100	8625	8175	50	2520	500	5880	10	1	10000000	814	6.17	0.71	12	0.62	1320.00	11399.00	15360	20230731	-47.01	6110	20221026	33.22	15360	-47.01	20230731	6410	26.99	20230104	15360	-47.01	20230731	6110	33.22	20221026	4.53	N	023810	500	50 억	49941	N	N	0	N	N
54	20231023	120323	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8220	-180	5	-2.14	467728790	57051	40.35	8230	8340	8100	10920	5880	8400	8198.43	0.50	-545	9000	8700	8550	8250	8100	8625	8175	50	2520	500	5880	10	1	10000000	822	6.23	0.72	12	0.57	1320.00	11399.00	15360	20230731	-46.48	6110	20221026	34.53	15360	-46.48	20230731	6410	28.24	20230104	15360	-46.48	20230731	6110	34.53	20221026	4.53	N	023810	500	50 억	49941	N	N	0	N	N
55	20231023	110324	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8270	-130	5	-1.55	433833900	52923	37.43	8230	8340	8100	10920	5880	8400	8197.45	0.50	2457	9000	8700	8550	8250	8100	8625	8175	50	2520	500	5880	10	1	10000000	827	6.27	0.73	12	0.53	1320.00	11399.00	15360	20230731	-46.16	6110	20221026	35.35	15360	-46.16	20230731	6410	29.02	20230104	15360	-46.16	20230731	6110	35.35	20221026	4.53	N	023810	500	50 억	49941	N	N	0	N	N
56	20231023	100322	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8300	-100	5	-1.19	283519700	34521	24.41	8230	8340	8110	10920	5880	8400	8212.96	0.50	-384	9000	8700	8550	8250	8100	8625	8175	50	2520	500	5880	10	1	10000000	830	6.29	0.73	12	0.35	1320.00	11399.00	15360	20230731	-45.96	6110	20221026	35.84	15360	-45.96	20230731	6410	29.49	20230104	15360	-45.96	20230731	6110	35.84	20221026	4.53	N	023810	500	50 억	49941	N	N	0	N	N
57	20231023	090328	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8230	-170	5	-2.02	82196190	10014	7.08	8230	8340	8110	10920	5880	8400	8208.11	0.50	2135	9000	8700	8550	8250	8100	8625	8175	50	2520	500	5880	10	1	10000000	823	6.23	0.72	12	0.10	1320.00	11399.00	15360	20230731	-46.42	6110	20221026	34.70	15360	-46.42	20230731	6410	28.39	20230104	15360	-46.42	20230731	6110	34.70	20221026	4.53	N	023810	500	50 억	49941	N	N	0	N	N
58	20231020	160324	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8400	-530	5	-5.94	1186574460	138673	99.90	8800	8850	8400	11600	6260	8930	8558.63	0.48	-3376	9596	9262	9096	8762	8596	9180	8680	50	2670	500	6250	10	1	10000000	840	6.36	0.74	12	1.39	1320.00	11399.00	15360	20230731	-45.31	6110	20221026	37.48	15360	-45.31	20230731	6410	31.05	20230104	15360	-45.31	20230731	6110	37.48	20221026	4.53	N	023810	500	50 억	48428	N	N	27	N	N
59	20231020	150323	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8450	-480	5	-5.38	1080300980	126051	90.80	8800	8850	8450	11600	6260	8930	8570.35	0.48	-2139	9596	9262	9096	8762	8596	9180	8680	50	2670	500	6250	10	1	10000000	845	6.40	0.74	12	1.26	1320.00	11399.00	15360	20230731	-44.99	6110	20221026	38.30	15360	-44.99	20230731	6410	31.83	20230104	15360	-44.99	20230731	6110	38.30	20221026	4.53	N	023810	500	50 억	48428	N	N	27	N	N
60	20231020	140325	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8670	-260	5	-2.91	888270240	103488	74.55	8800	8850	8450	11600	6260	8930	8583.31	0.48	-1322	9596	9262	9096	8762	8596	9180	8680	50	2670	500	6250	10	1	10000000	867	6.57	0.76	12	1.03	1320.00	11399.00	15360	20230731	-43.55	6110	20221026	41.90	15360	-43.55	20230731	6410	35.26	20230104	15360	-43.55	20230731	6110	41.90	20221026	4.53	N	023810	500	50 억	48428	N	N	27	N	N
61	20231020	130317	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8650	-280	5	-3.14	756494850	88232	63.56	8800	8850	8450	11600	6260	8930	8573.92	0.48	-2854	9596	9262	9096	8762	8596	9180	8680	50	2670	500	6250	10	1	10000000	865	6.55	0.76	12	0.88	1320.00	11399.00	15360	20230731	-43.68	6110	20221026	41.57	15360	-43.68	20230731	6410	34.95	20230104	15360	-43.68	20230731	6110	41.57	20221026	4.53	N	023810	500	50 억	48428	N	N	27	N	N
62	20231020	120321	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8570	-360	5	-4.03	675765190	78841	56.79	8800	8850	8450	11600	6260	8930	8571.24	0.48	-2528	9596	9262	9096	8762	8596	9180	8680	50	2670	500	6250	10	1	10000000	857	6.49	0.75	12	0.79	1320.00	11399.00	15360	20230731	-44.21	6110	20221026	40.26	15360	-44.21	20230731	6410	33.70	20230104	15360	-44.21	20230731	6110	40.26	20221026	4.53	N	023810	500	50 억	48428	N	N	27	N	N
63	20231020	110323	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8580	-350	5	-3.92	511436330	59489	42.85	8800	8850	8510	11600	6260	8930	8597.15	0.48	-2067	9596	9262	9096	8762	8596	9180	8680	50	2670	500	6250	10	1	10000000	858	6.50	0.75	12	0.59	1320.00	11399.00	15360	20230731	-44.14	6110	20221026	40.43	15360	-44.14	20230731	6410	33.85	20230104	15360	-44.14	20230731	6110	40.43	20221026	4.53	N	023810	500	50 억	48428	N	N	27	N	N
64	20231020	100321	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8560	-370	5	-4.14	390459920	45350	32.67	8800	8850	8510	11600	6260	8930	8609.91	0.48	-1687	9596	9262	9096	8762	8596	9180	8680	50	2670	500	6250	10	1	10000000	856	6.48	0.75	12	0.45	1320.00	11399.00	15360	20230731	-44.27	6110	20221026	40.10	15360	-44.27	20230731	6410	33.54	20230104	15360	-44.27	20230731	6110	40.10	20221026	4.53	N	023810	500	50 억	48428	N	N	27	N	N
65	20231020	090323	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8720	-210	5	-2.35	55528630	6369	4.59	8800	8850	8600	11600	6260	8930	8718.55	0.48	-66	9596	9262	9096	8762	8596	9180	8680	50	2670	500	6250	10	1	10000000	872	6.61	0.76	12	0.06	1320.00	11399.00	15360	20230731	-43.23	6110	20221026	42.72	15360	-43.23	20230731	6410	36.04	20230104	15360	-43.23	20230731	6110	42.72	20221026	4.53	N	023810	500	50 억	48428	N	N	27	N	N
66	20231019	160320	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8930	-600	5	-6.30	1236790790	135328	92.43	9250	9430	8930	12380	6680	9530	9134.30	0.48	-528	10030	9780	9610	9360	9190	9695	9275	50	2850	500	6670	10	1	10000000	893	6.77	0.78	12	1.35	1320.00	11399.00	15360	20230731	-41.86	6110	20221026	46.15	15360	-41.86	20230731	6410	39.31	20230104	15360	-41.86	20230731	6110	46.15	20221026	4.52	N	023810	500	50 억	47677	N	N	27	N	N
67	20231019	150319	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9050	-480	5	-5.04	1063829810	116045	79.26	9250	9430	8980	12380	6680	9530	9161.58	0.48	-2320	10030	9780	9610	9360	9190	9695	9275	50	2850	500	6670	10	1	10000000	905	6.86	0.79	12	1.16	1320.00	11399.00	15360	20230731	-41.08	6110	20221026	48.12	15360	-41.08	20230731	6410	41.19	20230104	15360	-41.08	20230731	6110	48.12	20221026	4.52	N	023810	500	50 억	47677	N	N	300	N	N
68	20231019	140320	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9010	-520	5	-5.46	951429470	103580	70.74	9250	9430	9000	12380	6680	9530	9179.26	0.48	-1615	10030	9780	9610	9360	9190	9695	9275	50	2850	500	6670	10	1	10000000	901	6.83	0.79	12	1.04	1320.00	11399.00	15360	20230731	-41.34	6110	20221026	47.46	15360	-41.34	20230731	6410	40.56	20230104	15360	-41.34	20230731	6110	47.46	20221026	4.52	N	023810	500	50 억	47677	N	N	300	N	N
69	20231019	130319	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9060	-470	5	-4.93	896803520	97546	66.62	9250	9430	9000	12380	6680	9530	9187.22	0.48	-935	10030	9780	9610	9360	9190	9695	9275	50	2850	500	6670	10	1	10000000	906	6.86	0.79	12	0.98	1320.00	11399.00	15360	20230731	-41.02	6110	20221026	48.28	15360	-41.02	20230731	6410	41.34	20230104	15360	-41.02	20230731	6110	48.28	20221026	4.52	N	023810	500	50 억	47677	N	N	300	N	N
70	20231019	120319	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9080	-450	5	-4.72	800391560	86880	59.34	9250	9430	9030	12380	6680	9530	9205.78	0.48	-818	10030	9780	9610	9360	9190	9695	9275	50	2850	500	6670	10	1	10000000	908	6.88	0.80	12	0.87	1320.00	11399.00	15360	20230731	-40.89	6110	20221026	48.61	15360	-40.89	20230731	6410	41.65	20230104	15360	-40.89	20230731	6110	48.61	20221026	4.52	N	023810	500	50 억	47677	N	N	300	N	N
71	20231019	110321	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9140	-390	5	-4.09	644472850	69731	47.62	9250	9430	9130	12380	6680	9530	9234.52	0.48	-149	10030	9780	9610	9360	9190	9695	9275	50	2850	500	6670	10	1	10000000	914	6.92	0.80	12	0.70	1320.00	11399.00	15360	20230731	-40.49	6110	20221026	49.59	15360	-40.49	20230731	6410	42.59	20230104	15360	-40.49	20230731	6110	49.59	20221026	4.52	N	023810	500	50 억	47677	N	N	300	N	N
72	20231019	100318	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9190	-340	5	-3.57	504734400	54487	37.21	9250	9430	9130	12380	6680	9530	9254.13	0.48	3085	10030	9780	9610	9360	9190	9695	9275	50	2850	500	6670	10	1	10000000	919	6.96	0.81	12	0.54	1320.00	11399.00	15360	20230731	-40.17	6110	20221026	50.41	15360	-40.17	20230731	6410	43.37	20230104	15360	-40.17	20230731	6110	50.41	20221026	4.52	N	023810	500	50 억	47677	N	N	300	N	N
73	20231019	090321	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9350	-180	5	-1.89	107883840	11588	7.91	9250	9420	9230	12380	6680	9530	9268.70	0.48	245	10030	9780	9610	9360	9190	9695	9275	50	2850	500	6670	10	1	10000000	935	7.08	0.82	12	0.12	1320.00	11399.00	15360	20230731	-39.13	6110	20221026	53.03	15360	-39.13	20230731	6410	45.87	20230104	15360	-39.13	20230731	6110	53.03	20221026	4.52	N	023810	500	50 억	47677	N	N	300	N	N
74	20231018	160321	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9530	-280	5	-2.85	1344626880	139602	33.37	9810	9860	9440	12750	6870	9810	9631.82	0.44	4818	10696	10252	10026	9582	9356	10140	9470	50	2940	500	6860	10	1	10000000	953	7.22	0.84	12	1.40	1320.00	11399.00	15360	20230731	-37.96	6110	20221026	55.97	15360	-37.96	20230731	6410	48.67	20230104	15360	-37.96	20230731	6110	55.97	20221026	3.88	N	023810	500	50 억	43794	N	N	300	N	N
75	20231018	150318	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9550	-260	5	-2.65	1244345870	129089	30.85	9810	9860	9440	12750	6870	9810	9639.31	0.44	4995	10696	10252	10026	9582	9356	10140	9470	50	2940	500	6860	10	1	10000000	955	7.23	0.84	12	1.29	1320.00	11399.00	15360	20230731	-37.83	6110	20221026	56.30	15360	-37.83	20230731	6410	48.99	20230104	15360	-37.83	20230731	6110	56.30	20221026	3.88	N	023810	500	50 억	43794	N	N	0	N	N
76	20231018	140317	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9470	-340	5	-3.47	1144032260	118542	28.33	9810	9860	9440	12750	6870	9810	9650.73	0.44	6106	10696	10252	10026	9582	9356	10140	9470	50	2940	500	6860	10	1	10000000	947	7.17	0.83	12	1.19	1320.00	11399.00	15360	20230731	-38.35	6110	20221026	54.99	15360	-38.35	20230731	6410	47.74	20230104	15360	-38.35	20230731	6110	54.99	20221026	3.88	N	023810	500	50 억	43794	N	N	0	N	N
77	20231018	130314	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9490	-320	5	-3.26	1070627690	110789	26.48	9810	9860	9450	12750	6870	9810	9663.53	0.44	6477	10696	10252	10026	9582	9356	10140	9470	50	2940	500	6860	10	1	10000000	949	7.19	0.83	12	1.11	1320.00	11399.00	15360	20230731	-38.22	6110	20221026	55.32	15360	-38.22	20230731	6410	48.05	20230104	15360	-38.22	20230731	6110	55.32	20221026	3.88	N	023810	500	50 억	43794	N	N	0	N	N
78	20231018	120319	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9590	-220	5	-2.24	925045700	95499	22.82	9810	9860	9520	12750	6870	9810	9686.31	0.44	7349	10696	10252	10026	9582	9356	10140	9470	50	2940	500	6860	10	1	10000000	959	7.27	0.84	12	0.95	1320.00	11399.00	15360	20230731	-37.57	6110	20221026	56.96	15360	-37.57	20230731	6410	49.61	20230104	15360	-37.57	20230731	6110	56.96	20221026	3.88	N	023810	500	50 억	43794	N	N	0	N	N
79	20231018	110317	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9590	-220	5	-2.24	835142500	86151	20.59	9810	9860	9520	12750	6870	9810	9693.80	0.44	6992	10696	10252	10026	9582	9356	10140	9470	50	2940	500	6860	10	1	10000000	959	7.27	0.84	12	0.86	1320.00	11399.00	15360	20230731	-37.57	6110	20221026	56.96	15360	-37.57	20230731	6410	49.61	20230104	15360	-37.57	20230731	6110	56.96	20221026	3.88	N	023810	500	50 억	43794	N	N	0	N	N
80	20231018	100318	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9720	-90	5	-0.92	510108210	52355	12.51	9810	9860	9640	12750	6870	9810	9743.13	0.44	4812	10696	10252	10026	9582	9356	10140	9470	50	2940	500	6860	10	1	10000000	972	7.36	0.85	12	0.52	1320.00	11399.00	15360	20230731	-36.72	6110	20221026	59.08	15360	-36.72	20230731	6410	51.64	20230104	15360	-36.72	20230731	6110	59.08	20221026	3.88	N	023810	500	50 억	43794	N	N	0	N	N
81	20231018	090317	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9720	-90	5	-0.92	84421920	8634	2.06	9810	9830	9710	12750	6870	9810	9777.47	0.44	-2451	10696	10252	10026	9582	9356	10140	9470	50	2940	500	6860	10	1	10000000	972	7.36	0.85	12	0.09	1320.00	11399.00	15360	20230731	-36.72	6110	20221026	59.08	15360	-36.72	20230731	6410	51.64	20230104	15360	-36.72	20230731	6110	59.08	20221026	3.88	N	023810	500	50 억	43794	N	N	0	N	N
82	20231017	160319	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9810	-500	5	-4.85	4177124670	414032	17.15	10300	10470	9800	13400	7220	10310	10087.97	0.43	4845	12836	11572	10326	9062	7816	12205	9695	50	3090	500	7210	10	1	10000000	981	7.43	0.86	12	4.14	1320.00	11399.00	15360	20230731	-36.13	5890	20221013	66.55	15360	-36.13	20230731	6410	53.04	20230104	15360	-36.13	20230731	6110	60.56	20221026	3.91	N	023810	500	50 억	42962	N	N	428	N	N
83	20231017	150317	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9920	-390	5	-3.78	3961189130	392038	16.24	10300	10470	9800	13400	7220	10310	10102.59	0.43	2676	12836	11572	10326	9062	7816	12205	9695	50	3090	500	7210	10	1	10000000	992	7.52	0.87	12	3.92	1320.00	11399.00	15360	20230731	-35.42	5890	20221013	68.42	15360	-35.42	20230731	6410	54.76	20230104	15360	-35.42	20230731	6110	62.36	20221026	3.91	N	023810	500	50 억	42962	N	N	428	N	N
84	20231017	140319	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9910	-400	5	-3.88	3685684540	364117	15.09	10300	10470	9880	13400	7220	10310	10120.77	0.43	6880	12836	11572	10326	9062	7816	12205	9695	50	3090	500	7210	10	1	10000000	991	7.51	0.87	12	3.64	1320.00	11399.00	15360	20230731	-35.48	5890	20221013	68.25	15360	-35.48	20230731	6410	54.60	20230104	15360	-35.48	20230731	6110	62.19	20221026	3.91	N	023810	500	50 억	42962	N	N	428	N	N
85	20231017	130317	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	10000	-310	5	-3.01	3267743090	321912	13.34	10300	10470	9880	13400	7220	10310	10149.62	0.43	6979	12836	11572	10326	9062	7816	12205	9695	50	3090	500	7210	10	1	10000000	1000	7.58	0.88	12	3.22	1320.00	11399.00	15360	20230731	-34.90	5890	20221013	69.78	15360	-34.90	20230731	6410	56.01	20230104	15360	-34.90	20230731	6110	63.67	20221026	3.91	N	023810	500	50 억	42962	N	N	428	N	N
86	20231017	120318	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9960	-350	5	-3.39	3118935050	306958	12.72	10300	10470	9880	13400	7220	10310	10159.39	0.43	7692	12836	11572	10326	9062	7816	12205	9695	50	3090	500	7210	10	1	10000000	996	7.55	0.87	12	3.07	1320.00	11399.00	15360	20230731	-35.16	5890	20221013	69.10	15360	-35.16	20230731	6410	55.38	20230104	15360	-35.16	20230731	6110	63.01	20221026	3.91	N	023810	500	50 억	42962	N	N	428	N	N
87	20231017	110315	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9950	-360	5	-3.49	2978657980	292868	12.13	10300	10470	9880	13400	7220	10310	10169.28	0.43	8591	12836	11572	10326	9062	7816	12205	9695	50	3090	500	7210	10	1	10000000	995	7.54	0.87	12	2.93	1320.00	11399.00	15360	20230731	-35.22	5890	20221013	68.93	15360	-35.22	20230731	6410	55.23	20230104	15360	-35.22	20230731	6110	62.85	20221026	3.91	N	023810	500	50 억	42962	N	N	428	N	N
88	20231017	100314	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	10000	-310	5	-3.01	2594599930	254261	10.53	10300	10470	9970	13400	7220	10310	10203.28	0.43	3933	12836	11572	10326	9062	7816	12205	9695	50	3090	500	7210	10	1	10000000	1000	7.58	0.88	12	2.54	1320.00	11399.00	15360	20230731	-34.90	5890	20221013	69.78	15360	-34.90	20230731	6410	56.01	20230104	15360	-34.90	20230731	6110	63.67	20221026	3.91	N	023810	500	50 억	42962	N	N	428	N	N
89	20231017	090316	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	10270	-40	5	-0.39	523109160	51232	2.12	10300	10300	10050	13400	7220	10310	10204.74	0.43	-2717	12836	11572	10326	9062	7816	12205	9695	50	3090	500	7210	10	1	10000000	1027	7.78	0.90	12	0.51	1320.00	11399.00	15360	20230731	-33.14	5890	20221013	74.36	15360	-33.14	20230731	6410	60.22	20230104	15360	-33.14	20230731	6110	68.09	20221026	3.91	N	023810	500	50 억	42962	N	N	428	N	N
90	20231016	160315	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	10310	1390	2	15.58	24706361730	2355987	7386.93	9080	11590	9080	11590	6250	8920	10487.67	1.45	-103076	9240	9080	8880	8720	8520	8980	8620	50	2670	500	6240	10	1	10000000	1031	7.81	0.90	12	23.56	1320.00	11399.00	15360	20230731	-32.88	5890	20221013	75.04	15360	-32.88	20230731	6410	60.84	20230104	15360	-32.88	20230731	6110	68.74	20221026	3.94	N	023810	500	50 억	145428	N	N	428	N	N
91	20231016	150314	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9950	1030	2	11.55	23297784660	2216525	6949.66	9080	11590	9080	11590	6250	8920	10511.43	1.45	-99867	9240	9080	8880	8720	8520	8980	8620	50	2670	500	6240	10	1	10000000	995	7.54	0.87	12	22.17	1320.00	11399.00	15360	20230731	-35.22	5890	20221013	68.93	15360	-35.22	20230731	6410	55.23	20230104	15360	-35.22	20230731	6110	62.85	20221026	3.94	N	023810	500	50 억	145428	N	N	0	N	N
92	20231016	140315	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	10290	1370	2	15.36	20322269720	1927239	6042.64	9080	11590	9080	11590	6250	8920	10545.32	1.45	-95802	9240	9080	8880	8720	8520	8980	8620	50	2670	500	6240	10	1	10000000	1029	7.80	0.90	12	19.27	1320.00	11399.00	15360	20230731	-33.01	5890	20221013	74.70	15360	-33.01	20230731	6410	60.53	20230104	15360	-33.01	20230731	6110	68.41	20221026	3.94	N	023810	500	50 억	145428	N	N	0	N	N
93	20231016	130315	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	10160	1240	2	13.90	18106551160	1710068	5361.72	9080	11590	9080	11590	6250	8920	10588.86	1.45	-84029	9240	9080	8880	8720	8520	8980	8620	50	2670	500	6240	10	1	10000000	1016	7.70	0.89	12	17.10	1320.00	11399.00	15360	20230731	-33.85	5890	20221013	72.50	15360	-33.85	20230731	6410	58.50	20230104	15360	-33.85	20230731	6110	66.28	20221026	3.94	N	023810	500	50 억	145428	N	N	0	N	N
94	20231016	120316	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	10970	2050	2	22.98	14663750370	1382480	4334.61	9080	11590	9080	11590	6250	8920	10607.66	1.45	-65025	9240	9080	8880	8720	8520	8980	8620	50	2670	500	6240	10	1	10000000	1097	8.31	0.96	12	13.82	1320.00	11399.00	15360	20230731	-28.58	5890	20221013	86.25	15360	-28.58	20230731	6410	71.14	20230104	15360	-28.58	20230731	6110	79.54	20221026	3.94	N	023810	500	50 억	145428	N	N	0	N	N
95	20231016	110314	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9910	990	2	11.10	3799707250	391991	1229.04	9080	10220	9080	11590	6250	8920	9694.68	1.45	-22779	9240	9080	8880	8720	8520	8980	8620	50	2670	500	6240	10	1	10000000	991	7.51	0.87	12	3.92	1320.00	11399.00	15360	20230731	-35.48	5890	20221013	68.25	15360	-35.48	20230731	6410	54.60	20230104	15360	-35.48	20230731	6110	62.19	20221026	3.94	N	023810	500	50 억	145428	N	N	0	N	N
96	20231016	100310	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9310	390	2	4.37	1628530170	171394	537.39	9080	9970	9080	11590	6250	8920	9503.96	1.45	-31211	9240	9080	8880	8720	8520	8980	8620	50	2670	500	6240	10	1	10000000	931	7.05	0.82	12	1.71	1320.00	11399.00	15360	20230731	-39.39	5890	20221013	58.06	15360	-39.39	20230731	6410	45.24	20230104	15360	-39.39	20230731	6110	52.37	20221026	3.94	N	023810	500	50 억	145428	N	N	0	N	N
97	20231016	090313	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9660	740	2	8.30	776292880	80403	252.09	9080	9970	9080	11590	6250	8920	9661.20	1.45	-6959	9240	9080	8880	8720	8520	8980	8620	50	2670	500	6240	10	1	10000000	966	7.32	0.85	12	0.80	1320.00	11399.00	15360	20230731	-37.11	5890	20221013	64.01	15360	-37.11	20230731	6410	50.70	20230104	15360	-37.11	20230731	6110	58.10	20221026	3.94	N	023810	500	50 억	145428	N	N	0	N	N
98	20231012	160319	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8950	260	2	2.99	743369930	82318	626.18	8690	9310	8620	11290	6090	8690	9030.47	1.49	2895	8936	8812	8616	8492	8296	8875	8555	50	2600	500	6080	10	1	10000000	895	6.78	0.79	12	0.82	1320.00	11399.00	15360	20230731	-41.73	5890	20221013	51.95	15360	-41.73	20230731	6410	39.63	20230104	15360	-41.73	20230731	5890	51.95	20221013	3.94	N	023810	500	50 억	149059	N	N	0	N	N
99	20231012	150315	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9010	320	2	3.68	724529330	80215	610.19	8690	9310	8620	11290	6090	8690	9032.34	1.49	3754	8936	8812	8616	8492	8296	8875	8555	50	2600	500	6080	10	1	10000000	901	6.83	0.79	12	0.80	1320.00	11399.00	15360	20230731	-41.34	5890	20221013	52.97	15360	-41.34	20230731	6410	40.56	20230104	15360	-41.34	20230731	5890	52.97	20221013	3.94	N	023810	500	50 억	149059	N	N	0	N	N
100	20231012	140312	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9040	350	2	4.03	652052290	72156	548.88	8690	9310	8620	11290	6090	8690	9036.70	1.49	1115	8936	8812	8616	8492	8296	8875	8555	50	2600	500	6080	10	1	10000000	904	6.85	0.79	12	0.72	1320.00	11399.00	15360	20230731	-41.15	5890	20221013	53.48	15360	-41.15	20230731	6410	41.03	20230104	15360	-41.15	20230731	5890	53.48	20221013	3.94	N	023810	500	50 억	149059	N	N	0	N	N
101	20231012	130315	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9070	380	2	4.37	623652090	69000	524.87	8690	9310	8620	11290	6090	8690	9038.44	1.49	-324	8936	8812	8616	8492	8296	8875	8555	50	2600	500	6080	10	1	10000000	907	6.87	0.80	12	0.69	1320.00	11399.00	15360	20230731	-40.95	5890	20221013	53.99	15360	-40.95	20230731	6410	41.50	20230104	15360	-40.95	20230731	5890	53.99	20221013	3.94	N	023810	500	50 억	149059	N	N	0	N	N
102	20231012	120321	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9000	310	2	3.57	592525880	65546	498.60	8690	9310	8620	11290	6090	8690	9039.85	1.49	-888	8936	8812	8616	8492	8296	8875	8555	50	2600	500	6080	10	1	10000000	900	6.82	0.79	12	0.66	1320.00	11399.00	15360	20230731	-41.41	5890	20221013	52.80	15360	-41.41	20230731	6410	40.41	20230104	15360	-41.41	20230731	5890	52.80	20221013	3.94	N	023810	500	50 억	149059	N	N	0	N	N
103	20231012	110319	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8850	160	2	1.84	72027020	8226	62.57	8690	8850	8620	11290	6090	8690	8756.02	1.49	3956	8936	8812	8616	8492	8296	8875	8555	50	2600	500	6080	10	1	10000000	885	6.70	0.78	12	0.08	1320.00	11399.00	15360	20230731	-42.38	5890	20221013	50.25	15360	-42.38	20230731	6410	38.07	20230104	15360	-42.38	20230731	5890	50.25	20221013	3.94	N	023810	500	50 억	149059	N	N	0	N	N
104	20231012	100317	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8740	50	2	0.58	19129010	2202	16.75	8690	8770	8620	11290	6090	8690	8687.11	1.49	1267	8936	8812	8616	8492	8296	8875	8555	50	2600	500	6080	10	1	10000000	874	6.62	0.77	12	0.02	1320.00	11399.00	15360	20230731	-43.10	5890	20221013	48.39	15360	-43.10	20230731	6410	36.35	20230104	15360	-43.10	20230731	5890	48.39	20221013	3.94	N	023810	500	50 억	149059	N	N	0	N	N
105	20231012	090318	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8670	-20	5	-0.23	234610	27	0.21	8690	8690	8670	11290	6090	8690	8689.26	1.49	4	8936	8812	8616	8492	8296	8875	8555	50	2600	500	6080	10	1	10000000	867	6.57	0.76	12	0.00	1320.00	11399.00	15360	20230731	-43.55	5890	20221013	47.20	15360	-43.55	20230731	6410	35.26	20230104	15360	-43.55	20230731	5890	47.20	20221013	3.94	N	023810	500	50 억	149059	N	N	0	N	N
106	20231011	160315	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8690	140	2	1.64	112317510	13106	40.56	8460	8740	8420	11110	5990	8550	8569.93	1.43	3030	9110	8830	8600	8320	8090	8715	8205	50	2560	500	5980	10	1	10000000	869	6.58	0.76	12	0.13	1320.00	11399.00	15360	20230731	-43.42	5890	20221013	47.54	15360	-43.42	20230731	6410	35.57	20230104	15360	-43.42	20230731	5890	47.54	20221013	3.94	N	023810	500	50 억	143405	N	N	0	N	N
107	20231011	150315	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8610	60	2	0.70	105332310	12295	38.05	8460	8740	8420	11110	5990	8550	8567.08	1.43	2714	9110	8830	8600	8320	8090	8715	8205	50	2560	500	5980	10	1	10000000	861	6.52	0.76	12	0.12	1320.00	11399.00	15360	20230731	-43.95	5890	20221013	46.18	15360	-43.95	20230731	6410	34.32	20230104	15360	-43.95	20230731	5890	46.18	20221013	3.94	N	023810	500	50 억	143405	N	N	0	N	N
108	20231011	140319	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8600	50	2	0.58	101400960	11839	36.64	8460	8740	8420	11110	5990	8550	8564.99	1.43	2383	9110	8830	8600	8320	8090	8715	8205	50	2560	500	5980	10	1	10000000	860	6.52	0.75	12	0.12	1320.00	11399.00	15360	20230731	-44.01	5890	20221013	46.01	15360	-44.01	20230731	6410	34.17	20230104	15360	-44.01	20230731	5890	46.01	20221013	3.94	N	023810	500	50 억	143405	N	N	0	N	N
109	20231011	130313	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8560	10	2	0.12	96992460	11326	35.05	8460	8740	8420	11110	5990	8550	8563.70	1.43	2394	9110	8830	8600	8320	8090	8715	8205	50	2560	500	5980	10	1	10000000	856	6.48	0.75	12	0.11	1320.00	11399.00	15360	20230731	-44.27	5890	20221013	45.33	15360	-44.27	20230731	6410	33.54	20230104	15360	-44.27	20230731	5890	45.33	20221013	3.94	N	023810	500	50 억	143405	N	N	0	N	N
110	20231011	120320	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8560	10	2	0.12	90701400	10591	32.78	8460	8740	8420	11110	5990	8550	8564.01	1.43	2609	9110	8830	8600	8320	8090	8715	8205	50	2560	500	5980	10	1	10000000	856	6.48	0.75	12	0.11	1320.00	11399.00	15360	20230731	-44.27	5890	20221013	45.33	15360	-44.27	20230731	6410	33.54	20230104	15360	-44.27	20230731	5890	45.33	20221013	3.94	N	023810	500	50 억	143405	N	N	0	N	N
111	20231011	110316	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8560	10	2	0.12	68303110	7975	24.68	8460	8740	8420	11110	5990	8550	8564.65	1.43	1965	9110	8830	8600	8320	8090	8715	8205	50	2560	500	5980	10	1	10000000	856	6.48	0.75	12	0.08	1320.00	11399.00	15360	20230731	-44.27	5890	20221013	45.33	15360	-44.27	20230731	6410	33.54	20230104	15360	-44.27	20230731	5890	45.33	20221013	3.94	N	023810	500	50 억	143405	N	N	0	N	N
112	20231011	100315	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8620	70	2	0.82	29209150	3407	10.54	8460	8740	8420	11110	5990	8550	8573.28	1.43	707	9110	8830	8600	8320	8090	8715	8205	50	2560	500	5980	10	1	10000000	862	6.53	0.76	12	0.03	1320.00	11399.00	15360	20230731	-43.88	5890	20221013	46.35	15360	-43.88	20230731	6410	34.48	20230104	15360	-43.88	20230731	5890	46.35	20221013	3.94	N	023810	500	50 억	143405	N	N	0	N	N
113	20231011	090316	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8510	-40	5	-0.47	1022300	121	0.37	8460	8510	8420	11110	5990	8550	8448.76	1.43	43	9110	8830	8600	8320	8090	8715	8205	50	2560	500	5980	10	1	10000000	851	6.45	0.75	12	0.00	1320.00	11399.00	15360	20230731	-44.60	5890	20221013	44.48	15360	-44.60	20230731	6410	32.76	20230104	15360	-44.60	20230731	5890	44.48	20221013	3.94	N	023810	500	50 억	143405	N	N	0	N	N
114	20231010	160313	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8550	-330	5	-3.72	275208220	32280	238.72	8790	8880	8370	11540	6220	8880	8525.66	1.54	-9856	9153	9016	8743	8606	8333	9085	8675	50	2660	500	6210	10	1	10000000	855	6.48	0.75	12	0.32	1320.00	11399.00	15360	20230731	-44.34	5890	20221013	45.16	15360	-44.34	20230731	6410	33.39	20230104	15360	-44.34	20230731	5890	45.16	20221013	3.93	N	023810	500	50 억	154423	N	N	0	N	N
115	20231010	150313	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8440	-440	5	-4.95	252852840	29656	219.32	8790	8880	8370	11540	6220	8880	8526.20	1.54	-9356	9153	9016	8743	8606	8333	9085	8675	50	2660	500	6210	10	1	10000000	844	6.39	0.74	12	0.30	1320.00	11399.00	15360	20230731	-45.05	5890	20221013	43.29	15360	-45.05	20230731	6410	31.67	20230104	15360	-45.05	20230731	5890	43.29	20221013	3.93	N	023810	500	50 억	154423	N	N	0	N	N
116	20231010	140312	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8410	-470	5	-5.29	173832390	20230	149.61	8790	8880	8410	11540	6220	8880	8592.80	1.54	-8008	9153	9016	8743	8606	8333	9085	8675	50	2660	500	6210	10	1	10000000	841	6.37	0.74	12	0.20	1320.00	11399.00	15360	20230731	-45.25	5890	20221013	42.78	15360	-45.25	20230731	6410	31.20	20230104	15360	-45.25	20230731	5890	42.78	20221013	3.93	N	023810	500	50 억	154423	N	N	0	N	N
117	20231010	130311	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8460	-420	5	-4.73	151015850	17528	129.63	8790	8880	8460	11540	6220	8880	8615.69	1.54	-7138	9153	9016	8743	8606	8333	9085	8675	50	2660	500	6210	10	1	10000000	846	6.41	0.74	12	0.18	1320.00	11399.00	15360	20230731	-44.92	5890	20221013	43.63	15360	-44.92	20230731	6410	31.98	20230104	15360	-44.92	20230731	5890	43.63	20221013	3.93	N	023810	500	50 억	154423	N	N	0	N	N
118	20231010	120312	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8610	-270	5	-3.04	86819020	10019	74.09	8790	8880	8600	11540	6220	8880	8665.44	1.54	-1441	9153	9016	8743	8606	8333	9085	8675	50	2660	500	6210	10	1	10000000	861	6.52	0.76	12	0.10	1320.00	11399.00	15360	20230731	-43.95	5890	20221013	46.18	15360	-43.95	20230731	6410	34.32	20230104	15360	-43.95	20230731	5890	46.18	20221013	3.93	N	023810	500	50 억	154423	N	N	0	N	N
119	20231010	110305	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8630	-250	5	-2.82	60401200	6958	51.46	8790	8880	8610	11540	6220	8880	8680.83	1.54	339	9153	9016	8743	8606	8333	9085	8675	50	2660	500	6210	10	1	10000000	863	6.54	0.76	12	0.07	1320.00	11399.00	15360	20230731	-43.82	5890	20221013	46.52	15360	-43.82	20230731	6410	34.63	20230104	15360	-43.82	20230731	5890	46.52	20221013	3.93	N	023810	500	50 억	154423	N	N	0	N	N
120	20231010	100309	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8650	-230	5	-2.59	43294110	4981	36.84	8790	8880	8610	11540	6220	8880	8691.85	1.54	1253	9153	9016	8743	8606	8333	9085	8675	50	2660	500	6210	10	1	10000000	865	6.55	0.76	12	0.05	1320.00	11399.00	15360	20230731	-43.68	5890	20221013	46.86	15360	-43.68	20230731	6410	34.95	20230104	15360	-43.68	20230731	5890	46.86	20221013	3.93	N	023810	500	50 억	154423	N	N	0	N	N
121	20231010	090311	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8710	-170	5	-1.91	631450	72	0.53	8790	8790	8700	11540	6220	8880	8770.14	1.54	-17	9153	9016	8743	8606	8333	9085	8675	50	2660	500	6210	10	1	10000000	871	6.60	0.76	12	0.00	1320.00	11399.00	15360	20230731	-43.29	5890	20221013	47.88	15360	-43.29	20230731	6410	35.88	20230104	15360	-43.29	20230731	5890	47.88	20221013	3.93	N	023810	500	50 억	154423	N	N	0	N	N
122	20231006	160312	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8880	180	2	2.07	109637920	12623	72.10	8470	8880	8470	11310	6090	8700	8685.41	1.52	1690	8966	8832	8616	8482	8266	8900	8550	50	2610	500	6090	10	1	10000000	888	6.73	0.78	12	0.13	1320.00	11399.00	15360	20230731	-42.19	5890	20221013	50.76	15360	-42.19	20230731	6410	38.53	20230104	15360	-42.19	20230731	5890	50.76	20221013	3.90	N	023810	500	50 억	152416	N	N	2	N	N
123	20231006	150307	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8730	30	2	0.34	90904530	10492	59.93	8470	8770	8470	11310	6090	8700	8664.18	1.52	1803	8966	8832	8616	8482	8266	8900	8550	50	2610	500	6090	10	1	10000000	873	6.61	0.77	12	0.10	1320.00	11399.00	15360	20230731	-43.16	5890	20221013	48.22	15360	-43.16	20230731	6410	36.19	20230104	15360	-43.16	20230731	5890	48.22	20221013	3.90	N	023810	500	50 억	152416	N	N	2	N	N
124	20231006	140307	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8700	0	3	0.00	84607200	9769	55.80	8470	8770	8470	11310	6090	8700	8660.78	1.52	1883	8966	8832	8616	8482	8266	8900	8550	50	2610	500	6090	10	1	10000000	870	6.59	0.76	12	0.10	1320.00	11399.00	15360	20230731	-43.36	5890	20221013	47.71	15360	-43.36	20230731	6410	35.73	20230104	15360	-43.36	20230731	5890	47.71	20221013	3.90	N	023810	500	50 억	152416	N	N	2	N	N
125	20231006	130306	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8770	70	2	0.80	81171410	9375	53.55	8470	8770	8470	11310	6090	8700	8658.28	1.52	1869	8966	8832	8616	8482	8266	8900	8550	50	2610	500	6090	10	1	10000000	877	6.64	0.77	12	0.09	1320.00	11399.00	15360	20230731	-42.90	5890	20221013	48.90	15360	-42.90	20230731	6410	36.82	20230104	15360	-42.90	20230731	5890	48.90	20221013	3.90	N	023810	500	50 억	152416	N	N	2	N	N
126	20231006	120304	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8630	-70	5	-0.80	71371110	8251	47.13	8470	8770	8470	11310	6090	8700	8650.00	1.52	1735	8966	8832	8616	8482	8266	8900	8550	50	2610	500	6090	10	1	10000000	863	6.54	0.76	12	0.08	1320.00	11399.00	15360	20230731	-43.82	5890	20221013	46.52	15360	-43.82	20230731	6410	34.63	20230104	15360	-43.82	20230731	5890	46.52	20221013	3.90	N	023810	500	50 억	152416	N	N	2	N	N
127	20231006	110302	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8610	-90	5	-1.03	55200220	6384	36.46	8470	8770	8470	11310	6090	8700	8646.65	1.52	1745	8966	8832	8616	8482	8266	8900	8550	50	2610	500	6090	10	1	10000000	861	6.52	0.76	12	0.06	1320.00	11399.00	15360	20230731	-43.95	5890	20221013	46.18	15360	-43.95	20230731	6410	34.32	20230104	15360	-43.95	20230731	5890	46.18	20221013	3.90	N	023810	500	50 억	152416	N	N	2	N	N
128	20231006	100304	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8670	-30	5	-0.34	33936640	3931	22.45	8470	8770	8470	11310	6090	8700	8633.08	1.52	988	8966	8832	8616	8482	8266	8900	8550	50	2610	500	6090	10	1	10000000	867	6.57	0.76	12	0.04	1320.00	11399.00	15360	20230731	-43.55	5890	20221013	47.20	15360	-43.55	20230731	6410	35.26	20230104	15360	-43.55	20230731	5890	47.20	20221013	3.90	N	023810	500	50 억	152416	N	N	2	N	N
129	20231006	090300	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8680	-20	5	-0.23	1230400	145	0.83	8470	8680	8470	11310	6090	8700	8485.52	1.52	-6	8966	8832	8616	8482	8266	8900	8550	50	2610	500	6090	10	1	10000000	868	6.58	0.76	12	0.00	1320.00	11399.00	15360	20230731	-43.49	5890	20221013	47.37	15360	-43.49	20230731	6410	35.41	20230104	15360	-43.49	20230731	5890	47.37	20221013	3.90	N	023810	500	50 억	152416	N	N	2	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History