KissMeData/200880/price/prices-20231001.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

58 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	160938	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14250	-150	5	-1.04	2954265590	205095	99.62	14580	14810	13990	18720	10080	14400	14404.46	11.25	25549	15060	14730	14340	14010	13620	14535	13815	135	4320	500	10080	10	1	27028437	3852	6.92	0.53	12	0.76	2060.00	26709.00	29800	20230717	-52.18	6900	20221027	106.52	29800	-52.18	20230717	7700	85.06	20230105	29800	-52.18	20230717	6960	104.74	20221103	2.56	N	200880	500	135 억	3040134	N	N	1432	N	N
3	20231031	150947	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14260	-140	5	-0.97	2849675180	197756	96.05	14580	14810	13990	18720	10080	14400	14410.06	11.25	22409	15060	14730	14340	14010	13620	14535	13815	135	4320	500	10080	10	1	27028437	3854	6.92	0.53	12	0.73	2060.00	26709.00	29800	20230717	-52.15	6900	20221027	106.67	29800	-52.15	20230717	7700	85.19	20230105	29800	-52.15	20230717	6960	104.89	20221103	2.56	N	200880	500	135 억	3040134	N	N	357	N	N
4	20231031	140954	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14120	-280	5	-1.94	2555272310	176980	85.96	14580	14810	13990	18720	10080	14400	14438.20	11.25	16717	15060	14730	14340	14010	13620	14535	13815	135	4320	500	10080	10	1	27028437	3816	6.85	0.53	12	0.65	2060.00	26709.00	29800	20230717	-52.62	6900	20221027	104.64	29800	-52.62	20230717	7700	83.38	20230105	29800	-52.62	20230717	6960	102.87	20221103	2.56	N	200880	500	135 억	3040134	N	N	357	N	N
5	20231031	130948	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14230	-170	5	-1.18	2163148110	149126	72.43	14580	14810	14160	18720	10080	14400	14505.51	11.25	11883	15060	14730	14340	14010	13620	14535	13815	135	4320	500	10080	10	1	27028437	3846	6.91	0.53	12	0.55	2060.00	26709.00	29800	20230717	-52.25	6900	20221027	106.23	29800	-52.25	20230717	7700	84.81	20230105	29800	-52.25	20230717	6960	104.45	20221103	2.56	N	200880	500	135 억	3040134	N	N	357	N	N
6	20231031	120946	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14200	-200	5	-1.39	1881604590	129294	62.80	14580	14810	14200	18720	10080	14400	14552.91	11.25	6182	15060	14730	14340	14010	13620	14535	13815	135	4320	500	10080	10	1	27028437	3838	6.89	0.53	12	0.48	2060.00	26709.00	29800	20230717	-52.35	6900	20221027	105.80	29800	-52.35	20230717	7700	84.42	20230105	29800	-52.35	20230717	6960	104.02	20221103	2.56	N	200880	500	135 억	3040134	N	N	357	N	N
7	20231031	111012	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14480	80	2	0.56	1531588250	104865	50.93	14580	14810	14340	18720	10080	14400	14605.33	11.25	6564	15060	14730	14340	14010	13620	14535	13815	135	4320	500	10080	10	1	27028437	3914	7.03	0.54	12	0.39	2060.00	26709.00	29800	20230717	-51.41	6900	20221027	109.86	29800	-51.41	20230717	7700	88.05	20230105	29800	-51.41	20230717	6960	108.05	20221103	2.56	N	200880	500	135 억	3040134	N	N	357	N	N
8	20231031	100954	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14660	260	2	1.81	1302393070	89047	43.25	14580	14810	14340	18720	10080	14400	14625.91	11.25	7258	15060	14730	14340	14010	13620	14535	13815	135	4320	500	10080	10	1	27028437	3962	7.12	0.55	12	0.33	2060.00	26709.00	29800	20230717	-50.81	6900	20221027	112.46	29800	-50.81	20230717	7700	90.39	20230105	29800	-50.81	20230717	6960	110.63	20221103	2.56	N	200880	500	135 억	3040134	N	N	357	N	N
9	20231031	090955	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14740	340	2	2.36	502171960	34145	16.58	14580	14810	14580	18720	10080	14400	14707.04	11.25	13850	15060	14730	14340	14010	13620	14535	13815	135	4320	500	10080	10	1	27028437	3984	7.16	0.55	12	0.13	2060.00	26709.00	29800	20230717	-50.54	6900	20221027	113.62	29800	-50.54	20230717	7700	91.43	20230105	29800	-50.54	20230717	6960	111.78	20221103	2.56	N	200880	500	135 억	3040134	N	N	357	N	N
10	20231030	160936	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14400	-130	5	-0.89	2934456870	205391	60.00	14670	14670	13950	18880	10180	14530	14286.92	11.29	-13470	15350	14940	14360	13950	13370	15145	14155	135	4350	500	10170	10	1	27028437	3892	6.99	0.54	12	0.76	2060.00	26709.00	29800	20230717	-51.68	6880	20221026	109.30	29800	-51.68	20230717	7700	87.01	20230105	29800	-51.68	20230717	6960	106.90	20221103	2.61	N	200880	500	135 억	3050617	N	N	357	N	N
11	20231030	150916	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14440	-90	5	-0.62	2840550660	198887	58.10	14670	14670	13950	18880	10180	14530	14282.13	11.29	-16381	15350	14940	14360	13950	13370	15145	14155	135	4350	500	10170	10	1	27028437	3903	7.01	0.54	12	0.74	2060.00	26709.00	29800	20230717	-51.54	6880	20221026	109.88	29800	-51.54	20230717	7700	87.53	20230105	29800	-51.54	20230717	6960	107.47	20221103	2.61	N	200880	500	135 억	3050617	N	N	0	N	N
12	20231030	140915	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14400	-130	5	-0.89	2543692140	178313	52.09	14670	14670	13950	18880	10180	14530	14265.20	11.29	-22363	15350	14940	14360	13950	13370	15145	14155	135	4350	500	10170	10	1	27028437	3892	6.99	0.54	12	0.66	2060.00	26709.00	29800	20230717	-51.68	6880	20221026	109.30	29800	-51.68	20230717	7700	87.01	20230105	29800	-51.68	20230717	6960	106.90	20221103	2.61	N	200880	500	135 억	3050617	N	N	0	N	N
13	20231030	130917	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14440	-90	5	-0.62	2340808910	164222	47.97	14670	14670	13950	18880	10180	14530	14253.80	11.29	-21159	15350	14940	14360	13950	13370	15145	14155	135	4350	500	10170	10	1	27028437	3903	7.01	0.54	12	0.61	2060.00	26709.00	29800	20230717	-51.54	6880	20221026	109.88	29800	-51.54	20230717	7700	87.53	20230105	29800	-51.54	20230717	6960	107.47	20221103	2.61	N	200880	500	135 억	3050617	N	N	0	N	N
14	20231030	120910	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14400	-130	5	-0.89	2102358090	147667	43.14	14670	14670	13950	18880	10180	14530	14237.00	11.29	-25354	15350	14940	14360	13950	13370	15145	14155	135	4350	500	10170	10	1	27028437	3892	6.99	0.54	12	0.55	2060.00	26709.00	29800	20230717	-51.68	6880	20221026	109.30	29800	-51.68	20230717	7700	87.01	20230105	29800	-51.68	20230717	6960	106.90	20221103	2.61	N	200880	500	135 억	3050617	N	N	0	N	N
15	20231030	110911	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14410	-120	5	-0.83	1947314240	136907	39.99	14670	14670	13950	18880	10180	14530	14223.45	11.29	-22519	15350	14940	14360	13950	13370	15145	14155	135	4350	500	10170	10	1	27028437	3895	7.00	0.54	12	0.51	2060.00	26709.00	29800	20230717	-51.64	6880	20221026	109.45	29800	-51.64	20230717	7700	87.14	20230105	29800	-51.64	20230717	6960	107.04	20221103	2.61	N	200880	500	135 억	3050617	N	N	0	N	N
16	20231030	100909	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14360	-170	5	-1.17	1702680080	119884	35.02	14670	14670	13950	18880	10180	14530	14202.51	11.29	-26460	15350	14940	14360	13950	13370	15145	14155	135	4350	500	10170	10	1	27028437	3881	6.97	0.54	12	0.44	2060.00	26709.00	29800	20230717	-51.81	6880	20221026	108.72	29800	-51.81	20230717	7700	86.49	20230105	29800	-51.81	20230717	6960	106.32	20221103	2.61	N	200880	500	135 억	3050617	N	N	0	N	N
17	20231030	090906	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14270	-260	5	-1.79	292658550	20177	5.89	14670	14670	14250	18880	10180	14530	14504.46	11.29	-10166	15350	14940	14360	13950	13370	15145	14155	135	4350	500	10170	10	1	27028437	3857	6.93	0.53	12	0.07	2060.00	26709.00	29800	20230717	-52.11	6880	20221026	107.41	29800	-52.11	20230717	7700	85.32	20230105	29800	-52.11	20230717	6960	105.03	20221103	2.61	N	200880	500	135 억	3050617	N	N	0	N	N
18	20231027	160836	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14530	750	2	5.44	4899990820	340022	154.43	13780	14770	13780	17910	9650	13780	14410.93	10.92	94495	14246	14012	13836	13602	13426	14130	13720	135	4130	500	9640	10	1	27028437	3927	7.05	0.54	12	1.26	2060.00	26709.00	29800	20230717	-51.24	6880	20221026	111.19	29800	-51.24	20230717	7700	88.70	20230105	29800	-51.24	20230717	6900	110.58	20221027	2.56	N	200880	500	135 억	2950964	N	N	6864	N	N
19	20231027	150908	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14570	790	2	5.73	4718599570	327537	148.76	13780	14770	13780	17910	9650	13780	14406.52	10.92	93075	14246	14012	13836	13602	13426	14130	13720	135	4130	500	9640	10	1	27028437	3938	7.07	0.55	12	1.21	2060.00	26709.00	29800	20230717	-51.11	6880	20221026	111.77	29800	-51.11	20230717	7700	89.22	20230105	29800	-51.11	20230717	6900	111.16	20221027	2.56	N	200880	500	135 억	2950964	N	N	6864	N	N
20	20231027	140907	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14550	770	2	5.59	4200324750	291831	132.54	13780	14770	13780	17910	9650	13780	14393.24	10.92	91621	14246	14012	13836	13602	13426	14130	13720	135	4130	500	9640	10	1	27028437	3933	7.06	0.54	12	1.08	2060.00	26709.00	29800	20230717	-51.17	6880	20221026	111.48	29800	-51.17	20230717	7700	88.96	20230105	29800	-51.17	20230717	6900	110.87	20221027	2.56	N	200880	500	135 억	2950964	N	N	6864	N	N
21	20231027	130857	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14450	670	2	4.86	3846538200	267409	121.45	13780	14770	13780	17910	9650	13780	14384.72	10.92	85452	14246	14012	13836	13602	13426	14130	13720	135	4130	500	9640	10	1	27028437	3906	7.01	0.54	12	0.99	2060.00	26709.00	29800	20230717	-51.51	6880	20221026	110.03	29800	-51.51	20230717	7700	87.66	20230105	29800	-51.51	20230717	6900	109.42	20221027	2.56	N	200880	500	135 억	2950964	N	N	6864	N	N
22	20231027	120912	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14610	830	2	6.02	3519946400	244876	111.22	13780	14770	13780	17910	9650	13780	14374.67	10.92	83129	14246	14012	13836	13602	13426	14130	13720	135	4130	500	9640	10	1	27028437	3949	7.09	0.55	12	0.91	2060.00	26709.00	29800	20230717	-50.97	6880	20221026	112.35	29800	-50.97	20230717	7700	89.74	20230105	29800	-50.97	20230717	6900	111.74	20221027	2.56	N	200880	500	135 억	2950964	N	N	6864	N	N
23	20231027	110916	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14530	750	2	5.44	2707816910	189437	86.04	13780	14540	13780	17910	9650	13780	14294.32	10.92	70480	14246	14012	13836	13602	13426	14130	13720	135	4130	500	9640	10	1	27028437	3927	7.05	0.54	12	0.70	2060.00	26709.00	29800	20230717	-51.24	6880	20221026	111.19	29800	-51.24	20230717	7700	88.70	20230105	29800	-51.24	20230717	6900	110.58	20221027	2.56	N	200880	500	135 억	2950964	N	N	6864	N	N
24	20231027	100905	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14390	610	2	4.43	1739572770	122502	55.64	13780	14420	13780	17910	9650	13780	14200.74	10.92	42987	14246	14012	13836	13602	13426	14130	13720	135	4130	500	9640	10	1	27028437	3889	6.99	0.54	12	0.45	2060.00	26709.00	29800	20230717	-51.71	6880	20221026	109.16	29800	-51.71	20230717	7700	86.88	20230105	29800	-51.71	20230717	6900	108.55	20221027	2.56	N	200880	500	135 억	2950964	N	N	6864	N	N
25	20231027	090905	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14010	230	2	1.67	184847200	13254	6.02	13780	14150	13780	17910	9650	13780	13947.92	10.92	1524	14246	14012	13836	13602	13426	14130	13720	135	4130	500	9640	10	1	27028437	3787	6.80	0.52	12	0.05	2060.00	26709.00	29800	20230717	-52.99	6880	20221026	103.63	29800	-52.99	20230717	7700	81.95	20230105	29800	-52.99	20230717	6900	103.04	20221027	2.56	N	200880	500	135 억	2950964	N	N	6864	N	N
26	20231026	160853	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	13780	-440	5	-3.09	2974736810	215484	130.41	13750	14070	13660	18480	9960	14220	13804.98	10.89	2662	14853	14536	14323	14006	13793	14430	13900	135	4260	500	9950	10	1	27028437	3725	6.69	0.52	12	0.80	2060.00	26709.00	29800	20230717	-53.76	6880	20221026	100.29	29800	-53.76	20230717	7700	78.96	20230105	29800	-53.76	20230717	6880	100.29	20221026	2.72	N	200880	500	135 억	2942905	N	N	6864	N	N
27	20231026	150853	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	13850	-370	5	-2.60	2858422600	207034	125.30	13750	14070	13660	18480	9960	14220	13806.54	10.89	4212	14853	14536	14323	14006	13793	14430	13900	135	4260	500	9950	10	1	27028437	3743	6.72	0.52	12	0.77	2060.00	26709.00	29800	20230717	-53.52	6880	20221026	101.31	29800	-53.52	20230717	7700	79.87	20230105	29800	-53.52	20230717	6880	101.31	20221026	2.72	N	200880	500	135 억	2942905	N	N	27	N	N
28	20231026	140855	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	13770	-450	5	-3.16	2426581330	175638	106.30	13750	14070	13660	18480	9960	14220	13815.81	10.89	6801	14853	14536	14323	14006	13793	14430	13900	135	4260	500	9950	10	1	27028437	3722	6.68	0.52	12	0.65	2060.00	26709.00	29800	20230717	-53.79	6880	20221026	100.15	29800	-53.79	20230717	7700	78.83	20230105	29800	-53.79	20230717	6880	100.15	20221026	2.72	N	200880	500	135 억	2942905	N	N	27	N	N
29	20231026	130854	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	13880	-340	5	-2.39	1956719200	141585	85.69	13750	14070	13660	18480	9960	14220	13820.10	10.89	9061	14853	14536	14323	14006	13793	14430	13900	135	4260	500	9950	10	1	27028437	3752	6.74	0.52	12	0.52	2060.00	26709.00	29800	20230717	-53.42	6880	20221026	101.74	29800	-53.42	20230717	7700	80.26	20230105	29800	-53.42	20230717	6880	101.74	20221026	2.72	N	200880	500	135 억	2942905	N	N	27	N	N
30	20231026	120848	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	13860	-360	5	-2.53	1778486110	128733	77.91	13750	14070	13660	18480	9960	14220	13815.31	10.89	6516	14853	14536	14323	14006	13793	14430	13900	135	4260	500	9950	10	1	27028437	3746	6.73	0.52	12	0.48	2060.00	26709.00	29800	20230717	-53.49	6880	20221026	101.45	29800	-53.49	20230717	7700	80.00	20230105	29800	-53.49	20230717	6880	101.45	20221026	2.72	N	200880	500	135 억	2942905	N	N	27	N	N
31	20231026	110901	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	13930	-290	5	-2.04	1442147520	104537	63.27	13750	14070	13660	18480	9960	14220	13795.57	10.89	-4907	14853	14536	14323	14006	13793	14430	13900	135	4260	500	9950	10	1	27028437	3765	6.76	0.52	12	0.39	2060.00	26709.00	29800	20230717	-53.26	6880	20221026	102.47	29800	-53.26	20230717	7700	80.91	20230105	29800	-53.26	20230717	6880	102.47	20221026	2.72	N	200880	500	135 억	2942905	N	N	27	N	N
32	20231026	100857	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	13870	-350	5	-2.46	1131413500	82228	49.76	13750	13940	13660	18480	9960	14220	13759.47	10.89	-8399	14853	14536	14323	14006	13793	14430	13900	135	4260	500	9950	10	1	27028437	3749	6.73	0.52	12	0.30	2060.00	26709.00	29800	20230717	-53.46	6880	20221026	101.60	29800	-53.46	20230717	7700	80.13	20230105	29800	-53.46	20230717	6880	101.60	20221026	2.72	N	200880	500	135 억	2942905	N	N	27	N	N
33	20231026	090855	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	13850	-370	5	-2.60	208620460	15141	9.16	13750	13860	13730	18480	9960	14220	13778.51	10.89	4878	14853	14536	14323	14006	13793	14430	13900	135	4260	500	9950	10	1	27028437	3743	6.72	0.52	12	0.06	2060.00	26709.00	29800	20230717	-53.52	6880	20221026	101.31	29800	-53.52	20230717	7700	79.87	20230105	29800	-53.52	20230717	6880	101.31	20221026	2.72	N	200880	500	135 억	2942905	N	N	27	N	N
34	20231025	160857	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14220	-280	5	-1.93	2348540860	164160	68.97	14500	14640	14110	18850	10150	14500	14306.57	10.89	-105	15193	14846	14333	13986	13473	15020	14160	135	4350	500	10150	10	1	27028437	3843	6.90	0.53	12	0.61	2060.00	26709.00	29800	20230717	-52.28	6880	20221026	106.69	29800	-52.28	20230717	7700	84.68	20230105	29800	-52.28	20230717	6880	106.69	20221026	2.93	N	200880	500	135 억	2942425	N	N	27	N	N
35	20231025	150856	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14240	-260	5	-1.79	2185243590	152677	64.15	14500	14640	14110	18850	10150	14500	14312.85	10.89	-836	15193	14846	14333	13986	13473	15020	14160	135	4350	500	10150	10	1	27028437	3849	6.91	0.53	12	0.56	2060.00	26709.00	29800	20230717	-52.21	6880	20221026	106.98	29800	-52.21	20230717	7700	84.94	20230105	29800	-52.21	20230717	6880	106.98	20221026	2.93	N	200880	500	135 억	2942425	N	N	531	N	N
36	20231025	140850	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14320	-180	5	-1.24	1968765070	137519	57.78	14500	14640	14110	18850	10150	14500	14316.31	10.89	-9100	15193	14846	14333	13986	13473	15020	14160	135	4350	500	10150	10	1	27028437	3870	6.95	0.54	12	0.51	2060.00	26709.00	29800	20230717	-51.95	6880	20221026	108.14	29800	-51.95	20230717	7700	85.97	20230105	29800	-51.95	20230717	6880	108.14	20221026	2.93	N	200880	500	135 억	2942425	N	N	531	N	N
37	20231025	130852	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14220	-280	5	-1.93	1751919750	122293	51.38	14500	14640	14110	18850	10150	14500	14325.59	10.89	-18583	15193	14846	14333	13986	13473	15020	14160	135	4350	500	10150	10	1	27028437	3843	6.90	0.53	12	0.45	2060.00	26709.00	29800	20230717	-52.28	6880	20221026	106.69	29800	-52.28	20230717	7700	84.68	20230105	29800	-52.28	20230717	6880	106.69	20221026	2.93	N	200880	500	135 억	2942425	N	N	531	N	N
38	20231025	120853	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14310	-190	5	-1.31	1598405760	111507	46.85	14500	14640	14110	18850	10150	14500	14334.58	10.89	-19960	15193	14846	14333	13986	13473	15020	14160	135	4350	500	10150	10	1	27028437	3868	6.95	0.54	12	0.41	2060.00	26709.00	29800	20230717	-51.98	6880	20221026	107.99	29800	-51.98	20230717	7700	85.84	20230105	29800	-51.98	20230717	6880	107.99	20221026	2.93	N	200880	500	135 억	2942425	N	N	531	N	N
39	20231025	110855	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14480	-20	5	-0.14	1403727320	97967	41.16	14500	14640	14110	18850	10150	14500	14328.57	10.89	-20495	15193	14846	14333	13986	13473	15020	14160	135	4350	500	10150	10	1	27028437	3914	7.03	0.54	12	0.36	2060.00	26709.00	29800	20230717	-51.41	6880	20221026	110.47	29800	-51.41	20230717	7700	88.05	20230105	29800	-51.41	20230717	6880	110.47	20221026	2.93	N	200880	500	135 억	2942425	N	N	531	N	N
40	20231025	100856	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14150	-350	5	-2.41	1026409460	71463	30.03	14500	14640	14120	18850	10150	14500	14362.81	10.89	-23048	15193	14846	14333	13986	13473	15020	14160	135	4350	500	10150	10	1	27028437	3825	6.87	0.53	12	0.26	2060.00	26709.00	29800	20230717	-52.52	6880	20221026	105.67	29800	-52.52	20230717	7700	83.77	20230105	29800	-52.52	20230717	6880	105.67	20221026	2.93	N	200880	500	135 억	2942425	N	N	531	N	N
41	20231025	090851	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14420	-80	5	-0.55	234614000	16169	6.79	14500	14640	14320	18850	10150	14500	14510.11	10.89	2623	15193	14846	14333	13986	13473	15020	14160	135	4350	500	10150	10	1	27028437	3898	7.00	0.54	12	0.06	2060.00	26709.00	29800	20230717	-51.61	6880	20221026	109.59	29800	-51.61	20230717	7700	87.27	20230105	29800	-51.61	20230717	6880	109.59	20221026	2.93	N	200880	500	135 억	2942425	N	N	531	N	N
42	20231024	160833	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14500	100	2	0.69	3336045760	234838	69.52	14400	14680	13820	18720	10080	14400	14204.71	10.79	26062	15233	14816	14263	13846	13293	15025	14055	135	4320	500	10080	10	1	27028437	3919	7.04	0.54	12	0.87	2060.00	26709.00	29800	20230717	-51.34	6880	20221026	110.76	29800	-51.34	20230717	7700	88.31	20230105	29800	-51.34	20230717	6880	110.76	20221026	3.01	N	200880	500	135 억	2917316	N	N	531	N	N
43	20231024	150847	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14400	0	3	0.00	3144711570	221600	65.60	14400	14680	13820	18720	10080	14400	14190.71	10.79	24741	15233	14816	14263	13846	13293	15025	14055	135	4320	500	10080	10	1	27028437	3892	6.99	0.54	12	0.82	2060.00	26709.00	29800	20230717	-51.68	6880	20221026	109.30	29800	-51.68	20230717	7700	87.01	20230105	29800	-51.68	20230717	6880	109.30	20221026	3.01	N	200880	500	135 억	2917316	N	N	0	N	N
44	20231024	140830	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14300	-100	5	-0.69	2612666110	184564	54.64	14400	14680	13820	18720	10080	14400	14155.56	10.79	17325	15233	14816	14263	13846	13293	15025	14055	135	4320	500	10080	10	1	27028437	3865	6.94	0.54	12	0.68	2060.00	26709.00	29800	20230717	-52.01	6880	20221026	107.85	29800	-52.01	20230717	7700	85.71	20230105	29800	-52.01	20230717	6880	107.85	20221026	3.01	N	200880	500	135 억	2917316	N	N	0	N	N
45	20231024	130837	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14240	-160	5	-1.11	1815738350	128796	38.13	14400	14680	13820	18720	10080	14400	14097.21	10.79	-690	15233	14816	14263	13846	13293	15025	14055	135	4320	500	10080	10	1	27028437	3849	6.91	0.53	12	0.48	2060.00	26709.00	29800	20230717	-52.21	6880	20221026	106.98	29800	-52.21	20230717	7700	84.94	20230105	29800	-52.21	20230717	6880	106.98	20221026	3.01	N	200880	500	135 억	2917316	N	N	0	N	N
46	20231024	120846	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14130	-270	5	-1.88	1561081460	110815	32.81	14400	14680	13820	18720	10080	14400	14086.58	10.79	-8584	15233	14816	14263	13846	13293	15025	14055	135	4320	500	10080	10	1	27028437	3819	6.86	0.53	12	0.41	2060.00	26709.00	29800	20230717	-52.58	6880	20221026	105.38	29800	-52.58	20230717	7700	83.51	20230105	29800	-52.58	20230717	6880	105.38	20221026	3.01	N	200880	500	135 억	2917316	N	N	0	N	N
47	20231024	110840	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14020	-380	5	-2.64	1310864700	93123	27.57	14400	14680	13820	18720	10080	14400	14075.85	10.79	-13454	15233	14816	14263	13846	13293	15025	14055	135	4320	500	10080	10	1	27028437	3789	6.81	0.52	12	0.34	2060.00	26709.00	29800	20230717	-52.95	6880	20221026	103.78	29800	-52.95	20230717	7700	82.08	20230105	29800	-52.95	20230717	6880	103.78	20221026	3.01	N	200880	500	135 억	2917316	N	N	0	N	N
48	20231024	100832	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	13980	-420	5	-2.92	754622560	53165	15.74	14400	14680	13950	18720	10080	14400	14193.02	10.79	-13254	15233	14816	14263	13846	13293	15025	14055	135	4320	500	10080	10	1	27028437	3779	6.79	0.52	12	0.20	2060.00	26709.00	29800	20230717	-53.09	6880	20221026	103.20	29800	-53.09	20230717	7700	81.56	20230105	29800	-53.09	20230717	6880	103.20	20221026	3.01	N	200880	500	135 억	2917316	N	N	0	N	N
49	20231024	090840	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14460	60	2	0.42	122696430	8456	2.50	14400	14680	14370	18720	10080	14400	14513.27	10.79	-588	15233	14816	14263	13846	13293	15025	14055	135	4320	500	10080	10	1	27028437	3908	7.02	0.54	12	0.03	2060.00	26709.00	29800	20230717	-51.48	6880	20221026	110.17	29800	-51.48	20230717	7700	87.79	20230105	29800	-51.48	20230717	6880	110.17	20221026	3.01	N	200880	500	135 억	2917316	N	N	0	N	N
50	20231023	160827	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14400	560	2	4.05	4791405220	335782	76.82	13710	14680	13710	17990	9690	13840	14269.40	10.26	136507	14933	14386	14063	13516	13193	14225	13355	135	4150	500	9680	10	1	27028437	3892	6.99	0.54	12	1.24	2060.00	26709.00	29800	20230717	-51.68	6880	20221026	109.30	29800	-51.68	20230717	7700	87.01	20230105	29800	-51.68	20230717	6880	109.30	20221026	2.99	N	200880	500	135 억	2773430	N	N	3	N	N
51	20231023	150833	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14320	480	2	3.47	4587652270	321566	73.57	13710	14680	13710	17990	9690	13840	14266.62	10.26	129719	14933	14386	14063	13516	13193	14225	13355	135	4150	500	9680	10	1	27028437	3870	6.95	0.54	12	1.19	2060.00	26709.00	29800	20230717	-51.95	6880	20221026	108.14	29800	-51.95	20230717	7700	85.97	20230105	29800	-51.95	20230717	6880	108.14	20221026	2.99	N	200880	500	135 억	2773430	N	N	3	N	N
52	20231023	140830	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14490	650	2	4.70	4186592680	293712	67.20	13710	14680	13710	17990	9690	13840	14254.10	10.26	123956	14933	14386	14063	13516	13193	14225	13355	135	4150	500	9680	10	1	27028437	3916	7.03	0.54	12	1.09	2060.00	26709.00	29800	20230717	-51.38	6880	20221026	110.61	29800	-51.38	20230717	7700	88.18	20230105	29800	-51.38	20230717	6880	110.61	20221026	2.99	N	200880	500	135 억	2773430	N	N	3	N	N
53	20231023	130837	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14420	580	2	4.19	3713408630	260980	59.71	13710	14680	13710	17990	9690	13840	14228.74	10.26	118259	14933	14386	14063	13516	13193	14225	13355	135	4150	500	9680	10	1	27028437	3898	7.00	0.54	12	0.97	2060.00	26709.00	29800	20230717	-51.61	6880	20221026	109.59	29800	-51.61	20230717	7700	87.27	20230105	29800	-51.61	20230717	6880	109.59	20221026	2.99	N	200880	500	135 억	2773430	N	N	3	N	N
54	20231023	120827	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14500	660	2	4.77	3401525300	239372	54.76	13710	14680	13710	17990	9690	13840	14210.24	10.26	110711	14933	14386	14063	13516	13193	14225	13355	135	4150	500	9680	10	1	27028437	3919	7.04	0.54	12	0.89	2060.00	26709.00	29800	20230717	-51.34	6880	20221026	110.76	29800	-51.34	20230717	7700	88.31	20230105	29800	-51.34	20230717	6880	110.76	20221026	2.99	N	200880	500	135 억	2773430	N	N	3	N	N
55	20231023	110825	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14620	780	2	5.64	2997819590	211585	48.41	13710	14680	13710	17990	9690	13840	14168.42	10.26	107509	14933	14386	14063	13516	13193	14225	13355	135	4150	500	9680	10	1	27028437	3952	7.10	0.55	12	0.78	2060.00	26709.00	29800	20230717	-50.94	6880	20221026	112.50	29800	-50.94	20230717	7700	89.87	20230105	29800	-50.94	20230717	6880	112.50	20221026	2.99	N	200880	500	135 억	2773430	N	N	3	N	N
56	20231023	100820	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14320	480	2	3.47	1805532530	128716	29.45	13710	14330	13710	17990	9690	13840	14027.29	10.26	54023	14933	14386	14063	13516	13193	14225	13355	135	4150	500	9680	10	1	27028437	3870	6.95	0.54	12	0.48	2060.00	26709.00	29800	20230717	-51.95	6880	20221026	108.14	29800	-51.95	20230717	7700	85.97	20230105	29800	-51.95	20230717	6880	108.14	20221026	2.99	N	200880	500	135 억	2773430	N	N	3	N	N
57	20231023	090838	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	13940	100	2	0.72	227139620	16416	3.76	13710	13960	13710	17990	9690	13840	13836.47	10.26	6184	14933	14386	14063	13516	13193	14225	13355	135	4150	500	9680	10	1	27028437	3768	6.77	0.52	12	0.06	2060.00	26709.00	29800	20230717	-53.22	6880	20221026	102.62	29800	-53.22	20230717	7700	81.04	20230105	29800	-53.22	20230717	6880	102.62	20221026	2.99	N	200880	500	135 억	2773430	N	N	3	N	N
58	20231020	160825	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	13840	-1080	5	-7.24	6048214230	431776	145.23	14590	14610	13740	19390	10450	14920	14008.35	10.35	-1151	15740	15330	15090	14680	14440	15210	14560	135	4470	500	10440	10	1	27028437	3741	6.72	0.52	12	1.60	2060.00	26709.00	29800	20230717	-53.56	6880	20221026	101.16	29800	-53.56	20230717	7700	79.74	20230105	29800	-53.56	20230717	6880	101.16	20221026	3.13	N	200880	500	135 억	2796172	N	N	3	N	N
59	20231020	150824	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	13840	-1080	5	-7.24	5728292030	408664	137.45	14590	14610	13740	19390	10450	14920	14017.12	10.35	-8514	15740	15330	15090	14680	14440	15210	14560	135	4470	500	10440	10	1	27028437	3741	6.72	0.52	12	1.51	2060.00	26709.00	29800	20230717	-53.56	6880	20221026	101.16	29800	-53.56	20230717	7700	79.74	20230105	29800	-53.56	20230717	6880	101.16	20221026	3.13	N	200880	500	135 억	2796172	N	N	137	N	N
60	20231020	140831	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14080	-840	5	-5.63	4898736840	349080	117.41	14590	14610	13740	19390	10450	14920	14033.28	10.35	-12485	15740	15330	15090	14680	14440	15210	14560	135	4470	500	10440	10	1	27028437	3806	6.83	0.53	12	1.29	2060.00	26709.00	29800	20230717	-52.75	6880	20221026	104.65	29800	-52.75	20230717	7700	82.86	20230105	29800	-52.75	20230717	6880	104.65	20221026	3.13	N	200880	500	135 억	2796172	N	N	137	N	N
61	20231020	130808	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14060	-860	5	-5.76	4300774330	306699	103.16	14590	14610	13740	19390	10450	14920	14022.79	10.35	-7734	15740	15330	15090	14680	14440	15210	14560	135	4470	500	10440	10	1	27028437	3800	6.83	0.53	12	1.13	2060.00	26709.00	29800	20230717	-52.82	6880	20221026	104.36	29800	-52.82	20230717	7700	82.60	20230105	29800	-52.82	20230717	6880	104.36	20221026	3.13	N	200880	500	135 억	2796172	N	N	137	N	N
62	20231020	120819	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14080	-840	5	-5.63	3959850020	282405	94.99	14590	14610	13740	19390	10450	14920	14021.88	10.35	-14298	15740	15330	15090	14680	14440	15210	14560	135	4470	500	10440	10	1	27028437	3806	6.83	0.53	12	1.04	2060.00	26709.00	29800	20230717	-52.75	6880	20221026	104.65	29800	-52.75	20230717	7700	82.86	20230105	29800	-52.75	20230717	6880	104.65	20221026	3.13	N	200880	500	135 억	2796172	N	N	137	N	N
63	20231020	110828	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	13830	-1090	5	-7.31	3162985550	224909	75.65	14590	14610	13740	19390	10450	14920	14063.40	10.35	-17191	15740	15330	15090	14680	14440	15210	14560	135	4470	500	10440	10	1	27028437	3738	6.71	0.52	12	0.83	2060.00	26709.00	29800	20230717	-53.59	6880	20221026	101.02	29800	-53.59	20230717	7700	79.61	20230105	29800	-53.59	20230717	6880	101.02	20221026	3.13	N	200880	500	135 억	2796172	N	N	137	N	N
64	20231020	100819	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	13890	-1030	5	-6.90	2187701390	154429	51.94	14590	14610	13850	19390	10450	14920	14166.39	10.35	-17091	15740	15330	15090	14680	14440	15210	14560	135	4470	500	10440	10	1	27028437	3754	6.74	0.52	12	0.57	2060.00	26709.00	29800	20230717	-53.39	6880	20221026	101.89	29800	-53.39	20230717	7700	80.39	20230105	29800	-53.39	20230717	6880	101.89	20221026	3.13	N	200880	500	135 억	2796172	N	N	137	N	N
65	20231020	090819	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14340	-580	5	-3.89	447232520	30894	10.39	14590	14610	14330	19390	10450	14920	14476.36	10.35	-5607	15740	15330	15090	14680	14440	15210	14560	135	4470	500	10440	10	1	27028437	3876	6.96	0.54	12	0.11	2060.00	26709.00	29800	20230717	-51.88	6880	20221026	108.43	29800	-51.88	20230717	7700	86.23	20230105	29800	-51.88	20230717	6880	108.43	20221026	3.13	N	200880	500	135 억	2796172	N	N	137	N	N
66	20231019	160817	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14920	-800	5	-5.09	4425975610	294452	82.17	15500	15500	14850	20400	11010	15720	15030.28	10.63	-77560	16580	16150	15640	15210	14700	16365	15425	135	4680	500	11000	10	1	27028437	4033	7.24	0.56	12	1.09	2060.00	26709.00	29800	20230717	-49.93	6360	20221017	134.59	29800	-49.93	20230717	7700	93.77	20230105	29800	-49.93	20230717	6880	116.86	20221026	3.03	N	200880	500	135 억	2872778	N	N	137	N	N
67	20231019	150809	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14950	-770	5	-4.90	4267367450	283827	79.21	15500	15500	14850	20400	11010	15720	15034.05	10.63	-75834	16580	16150	15640	15210	14700	16365	15425	135	4680	500	11000	10	1	27028437	4041	7.26	0.56	12	1.05	2060.00	26709.00	29800	20230717	-49.83	6360	20221017	135.06	29800	-49.83	20230717	7700	94.16	20230105	29800	-49.83	20230717	6880	117.30	20221026	3.03	N	200880	500	135 억	2872778	N	N	55	N	N
68	20231019	140820	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14910	-810	5	-5.15	3849209660	255805	71.39	15500	15500	14850	20400	11010	15720	15046.29	10.63	-69899	16580	16150	15640	15210	14700	16365	15425	135	4680	500	11000	10	1	27028437	4030	7.24	0.56	12	0.95	2060.00	26709.00	29800	20230717	-49.97	6360	20221017	134.43	29800	-49.97	20230717	7700	93.64	20230105	29800	-49.97	20230717	6880	116.72	20221026	3.03	N	200880	500	135 억	2872778	N	N	55	N	N
69	20231019	130811	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14950	-770	5	-4.90	3277509040	217427	60.68	15500	15500	14900	20400	11010	15720	15072.77	10.63	-67795	16580	16150	15640	15210	14700	16365	15425	135	4680	500	11000	10	1	27028437	4041	7.26	0.56	12	0.80	2060.00	26709.00	29800	20230717	-49.83	6360	20221017	135.06	29800	-49.83	20230717	7700	94.16	20230105	29800	-49.83	20230717	6880	117.30	20221026	3.03	N	200880	500	135 억	2872778	N	N	55	N	N
70	20231019	120819	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14980	-740	5	-4.71	2523904690	166955	46.59	15500	15500	14960	20400	11010	15720	15115.70	10.63	-71259	16580	16150	15640	15210	14700	16365	15425	135	4680	500	11000	10	1	27028437	4049	7.27	0.56	12	0.62	2060.00	26709.00	29800	20230717	-49.73	6360	20221017	135.53	29800	-49.73	20230717	7700	94.55	20230105	29800	-49.73	20230717	6880	117.73	20221026	3.03	N	200880	500	135 억	2872778	N	N	55	N	N
71	20231019	110814	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15050	-670	5	-4.26	1767164470	116534	32.52	15500	15500	15050	20400	11010	15720	15162.29	10.63	-55190	16580	16150	15640	15210	14700	16365	15425	135	4680	500	11000	10	1	27028437	4068	7.31	0.56	12	0.43	2060.00	26709.00	29800	20230717	-49.50	6360	20221017	136.64	29800	-49.50	20230717	7700	95.45	20230105	29800	-49.50	20230717	6880	118.75	20221026	3.03	N	200880	500	135 억	2872778	N	N	55	N	N
72	20231019	100806	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15200	-520	5	-3.31	1317050540	86770	24.21	15500	15500	15050	20400	11010	15720	15175.91	10.63	-37099	16580	16150	15640	15210	14700	16365	15425	135	4680	500	11000	10	1	27028437	4108	7.38	0.57	12	0.32	2060.00	26709.00	29800	20230717	-48.99	6360	20221017	138.99	29800	-48.99	20230717	7700	97.40	20230105	29800	-48.99	20230717	6880	120.93	20221026	3.03	N	200880	500	135 억	2872778	N	N	55	N	N
73	20231019	090817	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15100	-620	5	-3.94	498268250	32715	9.13	15500	15500	15050	20400	11010	15720	15223.98	10.63	-16358	16580	16150	15640	15210	14700	16365	15425	135	4680	500	11000	10	1	27028437	4081	7.33	0.57	12	0.12	2060.00	26709.00	29800	20230717	-49.33	6360	20221017	137.42	29800	-49.33	20230717	7700	96.10	20230105	29800	-49.33	20230717	6880	119.48	20221026	3.03	N	200880	500	135 억	2872778	N	N	55	N	N
74	20231018	160821	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15720	530	2	3.49	5605886950	356376	163.83	15130	16070	15130	19740	10640	15190	15730.42	10.26	96346	15956	15572	15306	14922	14656	15440	14790	135	4550	500	10630	10	1	27028437	4249	7.63	0.59	12	1.32	2060.00	26709.00	29800	20230717	-47.25	6300	20221014	149.52	29800	-47.25	20230717	7700	104.16	20230105	29800	-47.25	20230717	6880	128.49	20221026	3.05	N	200880	500	135 억	2772527	N	N	55	N	N
75	20231018	150813	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15680	490	2	3.23	5387162550	342427	157.41	15130	16070	15130	19740	10640	15190	15732.45	10.26	93632	15956	15572	15306	14922	14656	15440	14790	135	4550	500	10630	10	1	27028437	4238	7.61	0.59	12	1.27	2060.00	26709.00	29800	20230717	-47.38	6300	20221014	148.89	29800	-47.38	20230717	7700	103.64	20230105	29800	-47.38	20230717	6880	127.91	20221026	3.05	N	200880	500	135 억	2772527	N	N	127	N	N
76	20231018	140800	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15570	380	2	2.50	5000454580	317636	146.02	15130	16070	15130	19740	10640	15190	15742.89	10.26	84042	15956	15572	15306	14922	14656	15440	14790	135	4550	500	10630	10	1	27028437	4208	7.56	0.58	12	1.18	2060.00	26709.00	29800	20230717	-47.75	6300	20221014	147.14	29800	-47.75	20230717	7700	102.21	20230105	29800	-47.75	20230717	6880	126.31	20221026	3.05	N	200880	500	135 억	2772527	N	N	127	N	N
77	20231018	130758	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15730	540	2	3.55	4625496680	293736	135.03	15130	16070	15130	19740	10640	15190	15747.30	10.26	77545	15956	15572	15306	14922	14656	15440	14790	135	4550	500	10630	10	1	27028437	4252	7.64	0.59	12	1.09	2060.00	26709.00	29800	20230717	-47.21	6300	20221014	149.68	29800	-47.21	20230717	7700	104.29	20230105	29800	-47.21	20230717	6880	128.63	20221026	3.05	N	200880	500	135 억	2772527	N	N	127	N	N
78	20231018	120813	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15760	570	2	3.75	4458337750	283127	130.15	15130	16070	15130	19740	10640	15190	15746.96	10.26	77294	15956	15572	15306	14922	14656	15440	14790	135	4550	500	10630	10	1	27028437	4260	7.65	0.59	12	1.05	2060.00	26709.00	29800	20230717	-47.11	6300	20221014	150.16	29800	-47.11	20230717	7700	104.68	20230105	29800	-47.11	20230717	6880	129.07	20221026	3.05	N	200880	500	135 억	2772527	N	N	127	N	N
79	20231018	110806	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15920	730	2	4.81	4066418010	258320	118.75	15130	16070	15130	19740	10640	15190	15741.99	10.26	78793	15956	15572	15306	14922	14656	15440	14790	135	4550	500	10630	10	1	27028437	4303	7.73	0.60	12	0.96	2060.00	26709.00	29800	20230717	-46.58	6300	20221014	152.70	29800	-46.58	20230717	7700	106.75	20230105	29800	-46.58	20230717	6880	131.40	20221026	3.05	N	200880	500	135 억	2772527	N	N	127	N	N
80	20231018	100815	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15670	480	2	3.16	3439348320	218562	100.47	15130	16070	15130	19740	10640	15190	15736.50	10.26	68418	15956	15572	15306	14922	14656	15440	14790	135	4550	500	10630	10	1	27028437	4235	7.61	0.59	12	0.81	2060.00	26709.00	29800	20230717	-47.42	6300	20221014	148.73	29800	-47.42	20230717	7700	103.51	20230105	29800	-47.42	20230717	6880	127.76	20221026	3.05	N	200880	500	135 억	2772527	N	N	127	N	N
81	20231018	090801	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15330	140	2	0.92	233276030	15250	7.01	15130	15380	15130	19740	10640	15190	15297.46	10.26	7353	15956	15572	15306	14922	14656	15440	14790	135	4550	500	10630	10	1	27028437	4143	7.44	0.57	12	0.06	2060.00	26709.00	29800	20230717	-48.56	6300	20221014	143.33	29800	-48.56	20230717	7700	99.09	20230105	29800	-48.56	20230717	6880	122.82	20221026	3.05	N	200880	500	135 억	2772527	N	N	127	N	N
82	20231017	160806	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15190	-170	5	-1.11	3299473620	216279	124.32	15390	15690	15040	19960	10760	15360	15255.72	10.41	-59944	15846	15602	15346	15102	14846	15725	15225	135	4600	500	10750	10	1	27028437	4106	7.37	0.57	12	0.80	2060.00	26709.00	29800	20230717	-49.03	6160	20221013	146.59	29800	-49.03	20230717	7700	97.27	20230105	29800	-49.03	20230717	6360	138.84	20221017	2.97	N	200880	500	135 억	2812678	N	N	127	N	N
83	20231017	150812	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15150	-210	5	-1.37	3174082910	208020	119.57	15390	15690	15040	19960	10760	15360	15258.55	10.41	-57243	15846	15602	15346	15102	14846	15725	15225	135	4600	500	10750	10	1	27028437	4095	7.35	0.57	12	0.77	2060.00	26709.00	29800	20230717	-49.16	6160	20221013	145.94	29800	-49.16	20230717	7700	96.75	20230105	29800	-49.16	20230717	6360	138.21	20221017	2.97	N	200880	500	135 억	2812678	N	N	162	N	N
84	20231017	140813	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15100	-260	5	-1.69	2725036880	178246	102.46	15390	15690	15100	19960	10760	15360	15288.07	10.41	-54616	15846	15602	15346	15102	14846	15725	15225	135	4600	500	10750	10	1	27028437	4081	7.33	0.57	12	0.66	2060.00	26709.00	29800	20230717	-49.33	6160	20221013	145.13	29800	-49.33	20230717	7700	96.10	20230105	29800	-49.33	20230717	6360	137.42	20221017	2.97	N	200880	500	135 억	2812678	N	N	162	N	N
85	20231017	130806	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15190	-170	5	-1.11	2109276970	137610	79.10	15390	15690	15160	19960	10760	15360	15327.93	10.41	-36955	15846	15602	15346	15102	14846	15725	15225	135	4600	500	10750	10	1	27028437	4106	7.37	0.57	12	0.51	2060.00	26709.00	29800	20230717	-49.03	6160	20221013	146.59	29800	-49.03	20230717	7700	97.27	20230105	29800	-49.03	20230717	6360	138.84	20221017	2.97	N	200880	500	135 억	2812678	N	N	162	N	N
86	20231017	120810	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15160	-200	5	-1.30	1866779850	121636	69.92	15390	15690	15160	19960	10760	15360	15347.26	10.41	-30157	15846	15602	15346	15102	14846	15725	15225	135	4600	500	10750	10	1	27028437	4098	7.36	0.57	12	0.45	2060.00	26709.00	29800	20230717	-49.13	6160	20221013	146.10	29800	-49.13	20230717	7700	96.88	20230105	29800	-49.13	20230717	6360	138.36	20221017	2.97	N	200880	500	135 억	2812678	N	N	162	N	N
87	20231017	110801	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15340	-20	5	-0.13	1374314280	89328	51.35	15390	15690	15200	19960	10760	15360	15385.03	10.41	-9936	15846	15602	15346	15102	14846	15725	15225	135	4600	500	10750	10	1	27028437	4146	7.45	0.57	12	0.33	2060.00	26709.00	29800	20230717	-48.52	6160	20221013	149.03	29800	-48.52	20230717	7700	99.22	20230105	29800	-48.52	20230717	6360	141.19	20221017	2.97	N	200880	500	135 억	2812678	N	N	162	N	N
88	20231017	100755	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15340	-20	5	-0.13	769690130	49721	28.58	15390	15690	15250	19960	10760	15360	15480.18	10.41	4526	15846	15602	15346	15102	14846	15725	15225	135	4600	500	10750	10	1	27028437	4146	7.45	0.57	12	0.18	2060.00	26709.00	29800	20230717	-48.52	6160	20221013	149.03	29800	-48.52	20230717	7700	99.22	20230105	29800	-48.52	20230717	6360	141.19	20221017	2.97	N	200880	500	135 억	2812678	N	N	162	N	N
89	20231017	090802	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15590	230	2	1.50	204862290	13208	7.59	15390	15630	15390	19960	10760	15360	15510.47	10.41	7415	15846	15602	15346	15102	14846	15725	15225	135	4600	500	10750	10	1	27028437	4214	7.57	0.58	12	0.05	2060.00	26709.00	29800	20230717	-47.68	6160	20221013	153.08	29800	-47.68	20230717	7700	102.47	20230105	29800	-47.68	20230717	6360	145.13	20221017	2.97	N	200880	500	135 억	2812678	N	N	162	N	N
90	20231016	160803	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15360	-90	5	-0.58	2623218520	171637	63.44	15160	15590	15090	20050	10820	15450	15282.97	10.28	29030	16576	16012	15636	15072	14696	15825	14885	135	4600	500	10810	10	1	27028437	4152	7.46	0.58	12	0.64	2060.00	26709.00	29800	20230717	-48.46	6160	20221013	149.35	29800	-48.46	20230717	7700	99.48	20230105	29800	-48.46	20230717	6360	141.51	20221017	2.98	N	200880	500	135 억	2779369	N	N	162	N	N
91	20231016	150803	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15420	-30	5	-0.19	2525388120	165274	61.09	15160	15590	15090	20050	10820	15450	15280.01	10.28	28199	16576	16012	15636	15072	14696	15825	14885	135	4600	500	10810	10	1	27028437	4168	7.49	0.58	12	0.61	2060.00	26709.00	29800	20230717	-48.26	6160	20221013	150.32	29800	-48.26	20230717	7700	100.26	20230105	29800	-48.26	20230717	6360	142.45	20221017	2.98	N	200880	500	135 억	2779369	N	N	29	N	N
92	20231016	140803	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15210	-240	5	-1.55	2047894420	133968	49.52	15160	15590	15090	20050	10820	15450	15286.44	10.28	12732	16576	16012	15636	15072	14696	15825	14885	135	4600	500	10810	10	1	27028437	4111	7.38	0.57	12	0.50	2060.00	26709.00	29800	20230717	-48.96	6160	20221013	146.92	29800	-48.96	20230717	7700	97.53	20230105	29800	-48.96	20230717	6360	139.15	20221017	2.98	N	200880	500	135 억	2779369	N	N	29	N	N
93	20231016	130757	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15200	-250	5	-1.62	1903039960	124427	45.99	15160	15590	15090	20050	10820	15450	15294.43	10.28	13886	16576	16012	15636	15072	14696	15825	14885	135	4600	500	10810	10	1	27028437	4108	7.38	0.57	12	0.46	2060.00	26709.00	29800	20230717	-48.99	6160	20221013	146.75	29800	-48.99	20230717	7700	97.40	20230105	29800	-48.99	20230717	6360	138.99	20221017	2.98	N	200880	500	135 억	2779369	N	N	29	N	N
94	20231016	120758	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15150	-300	5	-1.94	1691537140	110467	40.83	15160	15590	15090	20050	10820	15450	15312.60	10.28	12477	16576	16012	15636	15072	14696	15825	14885	135	4600	500	10810	10	1	27028437	4095	7.35	0.57	12	0.41	2060.00	26709.00	29800	20230717	-49.16	6160	20221013	145.94	29800	-49.16	20230717	7700	96.75	20230105	29800	-49.16	20230717	6360	138.21	20221017	2.98	N	200880	500	135 억	2779369	N	N	29	N	N
95	20231016	110754	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15250	-200	5	-1.29	1345434390	87730	32.43	15160	15590	15090	20050	10820	15450	15336.08	10.28	12188	16576	16012	15636	15072	14696	15825	14885	135	4600	500	10810	10	1	27028437	4122	7.40	0.57	12	0.32	2060.00	26709.00	29800	20230717	-48.83	6160	20221013	147.56	29800	-48.83	20230717	7700	98.05	20230105	29800	-48.83	20230717	6360	139.78	20221017	2.98	N	200880	500	135 억	2779369	N	N	29	N	N
96	20231016	100750	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15440	-10	5	-0.06	918613740	59989	22.17	15160	15590	15090	20050	10820	15450	15313.03	10.28	13291	16576	16012	15636	15072	14696	15825	14885	135	4600	500	10810	10	1	27028437	4173	7.50	0.58	12	0.22	2060.00	26709.00	29800	20230717	-48.19	6160	20221013	150.65	29800	-48.19	20230717	7700	100.52	20230105	29800	-48.19	20230717	6360	142.77	20221017	2.98	N	200880	500	135 억	2779369	N	N	29	N	N
97	20231016	090752	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15270	-180	5	-1.17	302253840	19900	7.36	15160	15380	15090	20050	10820	15450	15188.60	10.28	5817	16576	16012	15636	15072	14696	15825	14885	135	4600	500	10810	10	1	27028437	4127	7.41	0.57	12	0.07	2060.00	26709.00	29800	20230717	-48.76	6160	20221013	147.89	29800	-48.76	20230717	7700	98.31	20230105	29800	-48.76	20230717	6360	140.09	20221017	2.98	N	200880	500	135 억	2779369	N	N	29	N	N
98	20231012	160815	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15950	350	2	2.24	2985070070	188418	43.23	15710	16000	15600	20250	10920	15600	15842.69	10.39	8466	16293	15946	15473	15126	14653	16120	15300	135	4650	500	10920	10	1	27028437	4311	7.74	0.60	12	0.70	2060.00	26709.00	29800	20230717	-46.48	6160	20221013	158.93	29800	-46.48	20230717	7700	107.14	20230105	29800	-46.48	20230717	6160	158.93	20221013	3.28	N	200880	500	135 억	2809086	N	N	0	N	N
99	20231012	150758	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15890	290	2	1.86	2879025950	181758	41.70	15710	16000	15600	20250	10920	15600	15839.89	10.39	9706	16293	15946	15473	15126	14653	16120	15300	135	4650	500	10920	10	1	27028437	4295	7.71	0.59	12	0.67	2060.00	26709.00	29800	20230717	-46.68	6160	20221013	157.95	29800	-46.68	20230717	7700	106.36	20230105	29800	-46.68	20230717	6160	157.95	20221013	3.28	N	200880	500	135 억	2809086	N	N	0	N	N
100	20231012	140758	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15940	340	2	2.18	2441258480	154294	35.40	15710	16000	15600	20250	10920	15600	15822.12	10.39	9667	16293	15946	15473	15126	14653	16120	15300	135	4650	500	10920	10	1	27028437	4308	7.74	0.60	12	0.57	2060.00	26709.00	29800	20230717	-46.51	6160	20221013	158.77	29800	-46.51	20230717	7700	107.01	20230105	29800	-46.51	20230717	6160	158.77	20221013	3.28	N	200880	500	135 억	2809086	N	N	0	N	N
101	20231012	130758	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15980	380	2	2.44	2210139420	139794	32.07	15710	15990	15600	20250	10920	15600	15809.97	10.39	7713	16293	15946	15473	15126	14653	16120	15300	135	4650	500	10920	10	1	27028437	4319	7.76	0.60	12	0.52	2060.00	26709.00	29800	20230717	-46.38	6160	20221013	159.42	29800	-46.38	20230717	7700	107.53	20230105	29800	-46.38	20230717	6160	159.42	20221013	3.28	N	200880	500	135 억	2809086	N	N	0	N	N
102	20231012	120807	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15820	220	2	1.41	1682103180	106532	24.44	15710	15940	15600	20250	10920	15600	15789.65	10.39	-2644	16293	15946	15473	15126	14653	16120	15300	135	4650	500	10920	10	1	27028437	4276	7.68	0.59	12	0.39	2060.00	26709.00	29800	20230717	-46.91	6160	20221013	156.82	29800	-46.91	20230717	7700	105.45	20230105	29800	-46.91	20230717	6160	156.82	20221013	3.28	N	200880	500	135 억	2809086	N	N	0	N	N
103	20231012	110806	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15880	280	2	1.79	1366270830	86651	19.88	15710	15890	15600	20250	10920	15600	15767.51	10.39	-2115	16293	15946	15473	15126	14653	16120	15300	135	4650	500	10920	10	1	27028437	4292	7.71	0.59	12	0.32	2060.00	26709.00	29800	20230717	-46.71	6160	20221013	157.79	29800	-46.71	20230717	7700	106.23	20230105	29800	-46.71	20230717	6160	157.79	20221013	3.28	N	200880	500	135 억	2809086	N	N	0	N	N
104	20231012	100800	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15680	80	2	0.51	998792030	63412	14.55	15710	15880	15600	20250	10920	15600	15750.84	10.39	-7170	16293	15946	15473	15126	14653	16120	15300	135	4650	500	10920	10	1	27028437	4238	7.61	0.59	12	0.23	2060.00	26709.00	29800	20230717	-47.38	6160	20221013	154.55	29800	-47.38	20230717	7700	103.64	20230105	29800	-47.38	20230717	6160	154.55	20221013	3.28	N	200880	500	135 억	2809086	N	N	0	N	N
105	20231012	090806	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15880	280	2	1.79	210970580	13418	3.08	15710	15880	15600	20250	10920	15600	15722.95	10.39	2523	16293	15946	15473	15126	14653	16120	15300	135	4650	500	10920	10	1	27028437	4292	7.71	0.59	12	0.05	2060.00	26709.00	29800	20230717	-46.71	6160	20221013	157.79	29800	-46.71	20230717	7700	106.23	20230105	29800	-46.71	20230717	6160	157.79	20221013	3.28	N	200880	500	135 억	2809086	N	N	0	N	N
106	20231011	160756	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15600	850	2	5.76	6728629080	435071	66.97	15000	15820	15000	19170	10330	14750	15465.64	9.86	139354	16596	15672	15126	14202	13656	15400	13930	135	4420	500	10320	10	1	27028437	4216	7.57	0.58	12	1.61	2060.00	26709.00	29800	20230717	-47.65	6160	20221013	153.25	29800	-47.65	20230717	7700	102.60	20230105	29800	-47.65	20230717	6160	153.25	20221013	3.28	N	200880	500	135 억	2665792	N	N	0	N	N
107	20231011	150800	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15660	910	2	6.17	6368636410	411978	63.42	15000	15820	15000	19170	10330	14750	15458.85	9.86	128950	16596	15672	15126	14202	13656	15400	13930	135	4420	500	10320	10	1	27028437	4233	7.60	0.59	12	1.52	2060.00	26709.00	29800	20230717	-47.45	6160	20221013	154.22	29800	-47.45	20230717	7700	103.38	20230105	29800	-47.45	20230717	6160	154.22	20221013	3.28	N	200880	500	135 억	2665792	N	N	0	N	N
108	20231011	140804	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15720	970	2	6.58	5701858040	369659	56.90	15000	15770	15000	19170	10330	14750	15424.83	9.86	131144	16596	15672	15126	14202	13656	15400	13930	135	4420	500	10320	10	1	27028437	4249	7.63	0.59	12	1.37	2060.00	26709.00	29800	20230717	-47.25	6160	20221013	155.19	29800	-47.25	20230717	7700	104.16	20230105	29800	-47.25	20230717	6160	155.19	20221013	3.28	N	200880	500	135 억	2665792	N	N	0	N	N
109	20231011	130754	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15680	930	2	6.31	5056566930	328565	50.58	15000	15710	15000	19170	10330	14750	15390.05	9.86	129446	16596	15672	15126	14202	13656	15400	13930	135	4420	500	10320	10	1	27028437	4238	7.61	0.59	12	1.22	2060.00	26709.00	29800	20230717	-47.38	6160	20221013	154.55	29800	-47.38	20230717	7700	103.64	20230105	29800	-47.38	20230717	6160	154.55	20221013	3.28	N	200880	500	135 억	2665792	N	N	0	N	N
110	20231011	120809	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15650	900	2	6.10	4557803640	296725	45.68	15000	15700	15000	19170	10330	14750	15360.57	9.86	125560	16596	15672	15126	14202	13656	15400	13930	135	4420	500	10320	10	1	27028437	4230	7.60	0.59	12	1.10	2060.00	26709.00	29800	20230717	-47.48	6160	20221013	154.06	29800	-47.48	20230717	7700	103.25	20230105	29800	-47.48	20230717	6160	154.06	20221013	3.28	N	200880	500	135 억	2665792	N	N	0	N	N
111	20231011	110803	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15540	790	2	5.36	3704900530	242096	37.27	15000	15550	15000	19170	10330	14750	15303.66	9.86	104460	16596	15672	15126	14202	13656	15400	13930	135	4420	500	10320	10	1	27028437	4200	7.54	0.58	12	0.90	2060.00	26709.00	29800	20230717	-47.85	6160	20221013	152.27	29800	-47.85	20230717	7700	101.82	20230105	29800	-47.85	20230717	6160	152.27	20221013	3.28	N	200880	500	135 억	2665792	N	N	0	N	N
112	20231011	100757	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15460	710	2	4.81	2634607460	172993	26.63	15000	15460	15000	19170	10330	14750	15229.84	9.86	71051	16596	15672	15126	14202	13656	15400	13930	135	4420	500	10320	10	1	27028437	4179	7.50	0.58	12	0.64	2060.00	26709.00	29800	20230717	-48.12	6160	20221013	150.97	29800	-48.12	20230717	7700	100.78	20230105	29800	-48.12	20230717	6160	150.97	20221013	3.28	N	200880	500	135 억	2665792	N	N	0	N	N
113	20231011	090802	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15180	430	2	2.92	699353340	46285	7.12	15000	15220	15000	19170	10330	14750	15110.50	9.86	20728	16596	15672	15126	14202	13656	15400	13930	135	4420	500	10320	10	1	27028437	4103	7.37	0.57	12	0.17	2060.00	26709.00	29800	20230717	-49.06	6160	20221013	146.43	29800	-49.06	20230717	7700	97.14	20230105	29800	-49.06	20230717	6160	146.43	20221013	3.28	N	200880	500	135 억	2665792	N	N	0	N	N
114	20231010	160755	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14750	-1260	5	-7.87	9678879060	641912	342.32	15980	16050	14580	20800	11210	16010	15078.67	9.73	38115	16423	16216	16033	15826	15643	16320	15930	135	4790	500	11200	10	1	27028437	3987	7.16	0.55	12	2.37	2060.00	26709.00	29800	20230717	-50.50	6160	20221013	139.45	29800	-50.50	20230717	7700	91.56	20230105	29800	-50.50	20230717	6160	139.45	20221013	3.33	N	200880	500	135 억	2629048	N	N	0	N	N
115	20231010	150751	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14700	-1310	5	-8.18	9369706140	620925	331.13	15980	16050	14580	20800	11210	16010	15089.80	9.73	34279	16423	16216	16033	15826	15643	16320	15930	135	4790	500	11200	10	1	27028437	3973	7.14	0.55	12	2.30	2060.00	26709.00	29800	20230717	-50.67	6160	20221013	138.64	29800	-50.67	20230717	7700	90.91	20230105	29800	-50.67	20230717	6160	138.64	20221013	3.33	N	200880	500	135 억	2629048	N	N	0	N	N
116	20231010	140755	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14680	-1330	5	-8.31	8528863000	563697	300.61	15980	16050	14610	20800	11210	16010	15130.11	9.73	24567	16423	16216	16033	15826	15643	16320	15930	135	4790	500	11200	10	1	27028437	3968	7.13	0.55	12	2.09	2060.00	26709.00	29800	20230717	-50.74	6160	20221013	138.31	29800	-50.74	20230717	7700	90.65	20230105	29800	-50.74	20230717	6160	138.31	20221013	3.33	N	200880	500	135 억	2629048	N	N	0	N	N
117	20231010	130748	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14820	-1190	5	-7.43	7390364740	486391	259.39	15980	16050	14810	20800	11210	16010	15194.16	9.73	18237	16423	16216	16033	15826	15643	16320	15930	135	4790	500	11200	10	1	27028437	4006	7.19	0.55	12	1.80	2060.00	26709.00	29800	20230717	-50.27	6160	20221013	140.58	29800	-50.27	20230717	7700	92.47	20230105	29800	-50.27	20230717	6160	140.58	20221013	3.33	N	200880	500	135 억	2629048	N	N	0	N	N
118	20231010	120747	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15050	-960	5	-6.00	5990953480	392761	209.45	15980	16050	14990	20800	11210	16010	15253.28	9.73	16148	16423	16216	16033	15826	15643	16320	15930	135	4790	500	11200	10	1	27028437	4068	7.31	0.56	12	1.45	2060.00	26709.00	29800	20230717	-49.50	6160	20221013	144.32	29800	-49.50	20230717	7700	95.45	20230105	29800	-49.50	20230717	6160	144.32	20221013	3.33	N	200880	500	135 억	2629048	N	N	0	N	N
119	20231010	110734	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15160	-850	5	-5.31	5033907720	329322	175.62	15980	16050	14990	20800	11210	16010	15285.50	9.73	13979	16423	16216	16033	15826	15643	16320	15930	135	4790	500	11200	10	1	27028437	4098	7.36	0.57	12	1.22	2060.00	26709.00	29800	20230717	-49.13	6160	20221013	146.10	29800	-49.13	20230717	7700	96.88	20230105	29800	-49.13	20230717	6160	146.10	20221013	3.33	N	200880	500	135 억	2629048	N	N	0	N	N
120	20231010	100742	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15170	-840	5	-5.25	3701529860	241199	128.63	15980	16050	15140	20800	11210	16010	15346.16	9.73	13271	16423	16216	16033	15826	15643	16320	15930	135	4790	500	11200	10	1	27028437	4100	7.36	0.57	12	0.89	2060.00	26709.00	29800	20230717	-49.09	6160	20221013	146.27	29800	-49.09	20230717	7700	97.01	20230105	29800	-49.09	20230717	6160	146.27	20221013	3.33	N	200880	500	135 억	2629048	N	N	0	N	N
121	20231010	090736	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15630	-380	5	-2.37	390910710	24793	13.22	15980	16050	15630	20800	11210	16010	15766.22	9.73	2196	16423	16216	16033	15826	15643	16320	15930	135	4790	500	11200	10	1	27028437	4225	7.59	0.59	12	0.09	2060.00	26709.00	29800	20230717	-47.55	6160	20221013	153.73	29800	-47.55	20230717	7700	102.99	20230105	29800	-47.55	20230717	6160	153.73	20221013	3.33	N	200880	500	135 억	2629048	N	N	0	N	N
122	20231006	160743	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16010	60	2	0.38	2979005240	186000	49.29	15950	16240	15850	20700	11170	15950	16016.26	9.78	-16541	17276	16612	16256	15592	15236	16435	15415	135	4750	500	11160	10	1	27028437	4327	7.77	0.60	12	0.69	2060.00	26709.00	29800	20230717	-46.28	6160	20221013	159.90	29800	-46.28	20230717	7700	107.92	20230105	29800	-46.28	20230717	6160	159.90	20221013	3.31	N	200880	500	135 억	2642392	N	N	90	N	N
123	20231006	150732	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15940	-10	5	-0.06	2819726910	176049	46.65	15950	16240	15850	20700	11170	15950	16016.82	9.78	-15140	17276	16612	16256	15592	15236	16435	15415	135	4750	500	11160	10	1	27028437	4308	7.74	0.60	12	0.65	2060.00	26709.00	29800	20230717	-46.51	6160	20221013	158.77	29800	-46.51	20230717	7700	107.01	20230105	29800	-46.51	20230717	6160	158.77	20221013	3.31	N	200880	500	135 억	2642392	N	N	90	N	N
124	20231006	140734	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16070	120	2	0.75	2434749480	152020	40.29	15950	16240	15850	20700	11170	15950	16016.10	9.78	-13123	17276	16612	16256	15592	15236	16435	15415	135	4750	500	11160	10	1	27028437	4343	7.80	0.60	12	0.56	2060.00	26709.00	29800	20230717	-46.07	6160	20221013	160.88	29800	-46.07	20230717	7700	108.70	20230105	29800	-46.07	20230717	6160	160.88	20221013	3.31	N	200880	500	135 억	2642392	N	N	90	N	N
125	20231006	130725	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15940	-10	5	-0.06	2145623530	133972	35.50	15950	16240	15850	20700	11170	15950	16015.59	9.78	-13422	17276	16612	16256	15592	15236	16435	15415	135	4750	500	11160	10	1	27028437	4308	7.74	0.60	12	0.50	2060.00	26709.00	29800	20230717	-46.51	6160	20221013	158.77	29800	-46.51	20230717	7700	107.01	20230105	29800	-46.51	20230717	6160	158.77	20221013	3.31	N	200880	500	135 억	2642392	N	N	90	N	N
126	20231006	120724	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15990	40	2	0.25	1983331610	123790	32.80	15950	16240	15850	20700	11170	15950	16021.90	9.78	-11501	17276	16612	16256	15592	15236	16435	15415	135	4750	500	11160	10	1	27028437	4322	7.76	0.60	12	0.46	2060.00	26709.00	29800	20230717	-46.34	6160	20221013	159.58	29800	-46.34	20230717	7700	107.66	20230105	29800	-46.34	20230717	6160	159.58	20221013	3.31	N	200880	500	135 억	2642392	N	N	90	N	N
127	20231006	110716	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16020	70	2	0.44	1367878360	85144	22.56	15950	16240	15940	20700	11170	15950	16065.83	9.78	-4342	17276	16612	16256	15592	15236	16435	15415	135	4750	500	11160	10	1	27028437	4330	7.78	0.60	12	0.32	2060.00	26709.00	29800	20230717	-46.24	6160	20221013	160.06	29800	-46.24	20230717	7700	108.05	20230105	29800	-46.24	20230717	6160	160.06	20221013	3.31	N	200880	500	135 억	2642392	N	N	90	N	N
128	20231006	100722	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16080	130	2	0.82	904158750	56335	14.93	15950	16240	15940	20700	11170	15950	16050.15	9.78	-2001	17276	16612	16256	15592	15236	16435	15415	135	4750	500	11160	10	1	27028437	4346	7.81	0.60	12	0.21	2060.00	26709.00	29800	20230717	-46.04	6160	20221013	161.04	29800	-46.04	20230717	7700	108.83	20230105	29800	-46.04	20230717	6160	161.04	20221013	3.31	N	200880	500	135 억	2642392	N	N	90	N	N
129	20231006	090718	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16010	60	2	0.38	178506490	11111	2.94	15950	16200	15950	20700	11170	15950	16068.56	9.78	-4721	17276	16612	16256	15592	15236	16435	15415	135	4750	500	11160	10	1	27028437	4327	7.77	0.60	12	0.04	2060.00	26709.00	29800	20230717	-46.28	6160	20221013	159.90	29800	-46.28	20230717	7700	107.92	20230105	29800	-46.28	20230717	6160	159.90	20221013	3.31	N	200880	500	135 억	2642392	N	N	90	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History