KissMeData/023000/price/prices-20231001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

54 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	160342	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	2790	-35	5	-1.24	35762765	12783	34.89	2845	2850	2770	3670	1980	2825	2797.68	0.70	-6404	2931	2877	2836	2782	2741	2857	2762	200	845	500	1920	5	1	40000000	1116	8.58	0.48	12	0.03	325.00	5788.00	3915	20230726	-28.74	2425	20230103	15.05	3915	-28.74	20230726	2425	15.05	20230103	3915	-28.74	20230726	2425	15.05	20230103	0.59	N	023000	500	200 억	278347	N	N	0	N	N
3	20231031	150347	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	2795	-30	5	-1.06	31093570	11115	30.33	2845	2850	2770	3670	1980	2825	2797.44	0.70	-5699	2931	2877	2836	2782	2741	2857	2762	200	845	500	1920	5	1	40000000	1118	8.60	0.48	12	0.03	325.00	5788.00	3915	20230726	-28.61	2425	20230103	15.26	3915	-28.61	20230726	2425	15.26	20230103	3915	-28.61	20230726	2425	15.26	20230103	0.59	N	023000	500	200 억	278347	N	N	0	N	N
4	20231031	140350	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	2775	-50	5	-1.77	30126070	10767	29.38	2845	2850	2770	3670	1980	2825	2798.00	0.70	-5621	2931	2877	2836	2782	2741	2857	2762	200	845	500	1920	5	1	40000000	1110	8.54	0.48	12	0.03	325.00	5788.00	3915	20230726	-29.12	2425	20230103	14.43	3915	-29.12	20230726	2425	14.43	20230103	3915	-29.12	20230726	2425	14.43	20230103	0.59	N	023000	500	200 억	278347	N	N	0	N	N
5	20231031	130347	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	2785	-40	5	-1.42	28443310	10161	27.73	2845	2850	2770	3670	1980	2825	2799.26	0.70	-5049	2931	2877	2836	2782	2741	2857	2762	200	845	500	1920	5	1	40000000	1114	8.57	0.48	12	0.03	325.00	5788.00	3915	20230726	-28.86	2425	20230103	14.85	3915	-28.86	20230726	2425	14.85	20230103	3915	-28.86	20230726	2425	14.85	20230103	0.59	N	023000	500	200 억	278347	N	N	0	N	N
6	20231031	120341	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	2785	-40	5	-1.42	19940080	7101	19.38	2845	2850	2785	3670	1980	2825	2808.07	0.70	-3836	2931	2877	2836	2782	2741	2857	2762	200	845	500	1920	5	1	40000000	1114	8.57	0.48	12	0.02	325.00	5788.00	3915	20230726	-28.86	2425	20230103	14.85	3915	-28.86	20230726	2425	14.85	20230103	3915	-28.86	20230726	2425	14.85	20230103	0.59	N	023000	500	200 억	278347	N	N	0	N	N
7	20231031	110354	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	2810	-15	5	-0.53	15218295	5410	14.76	2845	2850	2795	3670	1980	2825	2812.99	0.70	-2177	2931	2877	2836	2782	2741	2857	2762	200	845	500	1920	5	1	40000000	1124	8.65	0.49	12	0.01	325.00	5788.00	3915	20230726	-28.22	2425	20230103	15.88	3915	-28.22	20230726	2425	15.88	20230103	3915	-28.22	20230726	2425	15.88	20230103	0.59	N	023000	500	200 억	278347	N	N	0	N	N
8	20231031	100350	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	2805	-20	5	-0.71	9141875	3240	8.84	2845	2850	2805	3670	1980	2825	2821.57	0.70	-1352	2931	2877	2836	2782	2741	2857	2762	200	845	500	1920	5	1	40000000	1122	8.63	0.48	12	0.01	325.00	5788.00	3915	20230726	-28.35	2425	20230103	15.67	3915	-28.35	20230726	2425	15.67	20230103	3915	-28.35	20230726	2425	15.67	20230103	0.59	N	023000	500	200 억	278347	N	N	0	N	N
9	20231031	090345	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	2845	20	2	0.71	2524590	891	2.43	2845	2850	2830	3670	1980	2825	2833.43	0.70	-139	2931	2877	2836	2782	2741	2857	2762	200	845	500	1920	5	1	40000000	1138	8.75	0.49	12	0.00	325.00	5788.00	3915	20230726	-27.33	2425	20230103	17.32	3915	-27.33	20230726	2425	17.32	20230103	3915	-27.33	20230726	2425	17.32	20230103	0.59	N	023000	500	200 억	278347	N	N	0	N	N
10	20231030	160343	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2825	-55	5	-1.91	103119755	36634	198.70	2880	2890	2795	3740	2020	2880	2814.80	0.69	659	2953	2916	2863	2826	2773	2935	2845	200	860	500	1950	5	1	40000000	1130	8.69	0.49	12	0.09	325.00	5788.00	3915	20230726	-27.84	2425	20230103	16.49	3915	-27.84	20230726	2425	16.49	20230103	3915	-27.84	20230726	2425	16.49	20230103	0.58	N	023000	500	200 억	277715	N	N	0	N	N
11	20231030	150336	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2825	-55	5	-1.91	97126840	34512	187.19	2880	2890	2795	3740	2020	2880	2814.29	0.69	769	2953	2916	2863	2826	2773	2935	2845	200	860	500	1950	5	1	40000000	1130	8.69	0.49	12	0.09	325.00	5788.00	3915	20230726	-27.84	2425	20230103	16.49	3915	-27.84	20230726	2425	16.49	20230103	3915	-27.84	20230726	2425	16.49	20230103	0.58	N	023000	500	200 억	277715	N	N	0	N	N
12	20231030	140337	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2830	-50	5	-1.74	89628680	31861	172.81	2880	2890	2795	3740	2020	2880	2813.12	0.69	2890	2953	2916	2863	2826	2773	2935	2845	200	860	500	1950	5	1	40000000	1132	8.71	0.49	12	0.08	325.00	5788.00	3915	20230726	-27.71	2425	20230103	16.70	3915	-27.71	20230726	2425	16.70	20230103	3915	-27.71	20230726	2425	16.70	20230103	0.58	N	023000	500	200 억	277715	N	N	0	N	N
13	20231030	130336	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2830	-50	5	-1.74	82854105	29465	159.81	2880	2890	2795	3740	2020	2880	2811.95	0.69	3312	2953	2916	2863	2826	2773	2935	2845	200	860	500	1950	5	1	40000000	1132	8.71	0.49	12	0.07	325.00	5788.00	3915	20230726	-27.71	2425	20230103	16.70	3915	-27.71	20230726	2425	16.70	20230103	3915	-27.71	20230726	2425	16.70	20230103	0.58	N	023000	500	200 억	277715	N	N	0	N	N
14	20231030	120332	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2830	-50	5	-1.74	81803515	29093	157.80	2880	2890	2795	3740	2020	2880	2811.79	0.69	3619	2953	2916	2863	2826	2773	2935	2845	200	860	500	1950	5	1	40000000	1132	8.71	0.49	12	0.07	325.00	5788.00	3915	20230726	-27.71	2425	20230103	16.70	3915	-27.71	20230726	2425	16.70	20230103	3915	-27.71	20230726	2425	16.70	20230103	0.58	N	023000	500	200 억	277715	N	N	0	N	N
15	20231030	110333	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2815	-65	5	-2.26	69987810	24902	135.07	2880	2890	2795	3740	2020	2880	2810.53	0.69	3959	2953	2916	2863	2826	2773	2935	2845	200	860	500	1950	5	1	40000000	1126	8.66	0.49	12	0.06	325.00	5788.00	3915	20230726	-28.10	2425	20230103	16.08	3915	-28.10	20230726	2425	16.08	20230103	3915	-28.10	20230726	2425	16.08	20230103	0.58	N	023000	500	200 억	277715	N	N	0	N	N
16	20231030	100334	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2825	-55	5	-1.91	55118960	19604	106.33	2880	2890	2795	3740	2020	2880	2811.62	0.69	2876	2953	2916	2863	2826	2773	2935	2845	200	860	500	1950	5	1	40000000	1130	8.69	0.49	12	0.05	325.00	5788.00	3915	20230726	-27.84	2425	20230103	16.49	3915	-27.84	20230726	2425	16.49	20230103	3915	-27.84	20230726	2425	16.49	20230103	0.58	N	023000	500	200 억	277715	N	N	0	N	N
17	20231030	090330	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2870	-10	5	-0.35	1673145	581	3.15	2880	2880	2855	3740	2020	2880	2879.77	0.69	-71	2953	2916	2863	2826	2773	2935	2845	200	860	500	1950	5	1	40000000	1148	8.83	0.50	12	0.00	325.00	5788.00	3915	20230726	-26.69	2425	20230103	18.35	3915	-26.69	20230726	2425	18.35	20230103	3915	-26.69	20230726	2425	18.35	20230103	0.58	N	023000	500	200 억	277715	N	N	0	N	N
18	20231027	160316	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2880	0	3	0.00	52541870	18423	85.19	2875	2900	2810	3740	2020	2880	2851.96	0.69	1101	2943	2911	2848	2816	2753	2927	2832	200	860	500	1950	5	1	40000000	1152	8.86	0.50	12	0.05	325.00	5788.00	3915	20230726	-26.44	2425	20230103	18.76	3915	-26.44	20230726	2425	18.76	20230103	3915	-26.44	20230726	2425	18.76	20230103	0.58	N	023000	500	200 억	276614	N	N	0	N	N
19	20231027	150333	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2860	-20	5	-0.69	49335320	17308	80.04	2875	2900	2810	3740	2020	2880	2850.43	0.69	1322	2943	2911	2848	2816	2753	2927	2832	200	860	500	1950	5	1	40000000	1144	8.80	0.49	12	0.04	325.00	5788.00	3915	20230726	-26.95	2425	20230103	17.94	3915	-26.95	20230726	2425	17.94	20230103	3915	-26.95	20230726	2425	17.94	20230103	0.58	N	023000	500	200 억	276614	N	N	0	N	N
20	20231027	140332	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2870	-10	5	-0.35	46884680	16451	76.07	2875	2900	2810	3740	2020	2880	2849.96	0.69	1647	2943	2911	2848	2816	2753	2927	2832	200	860	500	1950	5	1	40000000	1148	8.83	0.50	12	0.04	325.00	5788.00	3915	20230726	-26.69	2425	20230103	18.35	3915	-26.69	20230726	2425	18.35	20230103	3915	-26.69	20230726	2425	18.35	20230103	0.58	N	023000	500	200 억	276614	N	N	0	N	N
21	20231027	130330	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2850	-30	5	-1.04	46195050	16210	74.96	2875	2900	2810	3740	2020	2880	2849.79	0.69	1717	2943	2911	2848	2816	2753	2927	2832	200	860	500	1950	5	1	40000000	1140	8.77	0.49	12	0.04	325.00	5788.00	3915	20230726	-27.20	2425	20230103	17.53	3915	-27.20	20230726	2425	17.53	20230103	3915	-27.20	20230726	2425	17.53	20230103	0.58	N	023000	500	200 억	276614	N	N	0	N	N
22	20231027	120334	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2870	-10	5	-0.35	44281500	15540	71.86	2875	2900	2810	3740	2020	2880	2849.52	0.69	1929	2943	2911	2848	2816	2753	2927	2832	200	860	500	1950	5	1	40000000	1148	8.83	0.50	12	0.04	325.00	5788.00	3915	20230726	-26.69	2425	20230103	18.35	3915	-26.69	20230726	2425	18.35	20230103	3915	-26.69	20230726	2425	18.35	20230103	0.58	N	023000	500	200 억	276614	N	N	0	N	N
23	20231027	110336	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2870	-10	5	-0.35	32632655	11465	53.02	2875	2900	2810	3740	2020	2880	2846.28	0.69	404	2943	2911	2848	2816	2753	2927	2832	200	860	500	1950	5	1	40000000	1148	8.83	0.50	12	0.03	325.00	5788.00	3915	20230726	-26.69	2425	20230103	18.35	3915	-26.69	20230726	2425	18.35	20230103	3915	-26.69	20230726	2425	18.35	20230103	0.58	N	023000	500	200 억	276614	N	N	0	N	N
24	20231027	100333	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2865	-15	5	-0.52	24563740	8641	39.96	2875	2900	2810	3740	2020	2880	2842.70	0.69	-18	2943	2911	2848	2816	2753	2927	2832	200	860	500	1950	5	1	40000000	1146	8.82	0.49	12	0.02	325.00	5788.00	3915	20230726	-26.82	2425	20230103	18.14	3915	-26.82	20230726	2425	18.14	20230103	3915	-26.82	20230726	2425	18.14	20230103	0.58	N	023000	500	200 억	276614	N	N	0	N	N
25	20231027	090331	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2840	-40	5	-1.39	2877165	1002	4.63	2875	2875	2820	3740	2020	2880	2871.42	0.69	-120	2943	2911	2848	2816	2753	2927	2832	200	860	500	1950	5	1	40000000	1136	8.74	0.49	12	0.00	325.00	5788.00	3915	20230726	-27.46	2425	20230103	17.11	3915	-27.46	20230726	2425	17.11	20230103	3915	-27.46	20230726	2425	17.11	20230103	0.58	N	023000	500	200 억	276614	N	N	0	N	N
26	20231026	160328	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2880	0	3	0.00	60878400	21624	128.04	2820	2880	2785	3740	2020	2880	2815.32	0.70	-3180	2926	2902	2866	2842	2806	2915	2855	200	860	500	1950	5	1	40000000	1152	8.86	0.50	12	0.05	325.00	5788.00	3915	20230726	-26.44	2425	20230103	18.76	3915	-26.44	20230726	2425	18.76	20230103	3915	-26.44	20230726	2425	18.76	20230103	0.60	N	023000	500	200 억	279680	N	N	0	N	N
27	20231026	150328	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2810	-70	5	-2.43	56364760	20038	118.65	2820	2855	2785	3740	2020	2880	2812.89	0.70	-2607	2926	2902	2866	2842	2806	2915	2855	200	860	500	1950	5	1	40000000	1124	8.65	0.49	12	0.05	325.00	5788.00	3915	20230726	-28.22	2425	20230103	15.88	3915	-28.22	20230726	2425	15.88	20230103	3915	-28.22	20230726	2425	15.88	20230103	0.60	N	023000	500	200 억	279680	N	N	0	N	N
28	20231026	140330	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2835	-45	5	-1.56	48828960	17368	102.84	2820	2855	2785	3740	2020	2880	2811.43	0.70	-2482	2926	2902	2866	2842	2806	2915	2855	200	860	500	1950	5	1	40000000	1134	8.72	0.49	12	0.04	325.00	5788.00	3915	20230726	-27.59	2425	20230103	16.91	3915	-27.59	20230726	2425	16.91	20230103	3915	-27.59	20230726	2425	16.91	20230103	0.60	N	023000	500	200 억	279680	N	N	0	N	N
29	20231026	130329	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2825	-55	5	-1.91	42390605	15070	89.23	2820	2855	2785	3740	2020	2880	2812.91	0.70	-2480	2926	2902	2866	2842	2806	2915	2855	200	860	500	1950	5	1	40000000	1130	8.69	0.49	12	0.04	325.00	5788.00	3915	20230726	-27.84	2425	20230103	16.49	3915	-27.84	20230726	2425	16.49	20230103	3915	-27.84	20230726	2425	16.49	20230103	0.60	N	023000	500	200 억	279680	N	N	0	N	N
30	20231026	120328	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2820	-60	5	-2.08	35983485	12805	75.82	2820	2855	2785	3740	2020	2880	2810.11	0.70	-2160	2926	2902	2866	2842	2806	2915	2855	200	860	500	1950	5	1	40000000	1128	8.68	0.49	12	0.03	325.00	5788.00	3915	20230726	-27.97	2425	20230103	16.29	3915	-27.97	20230726	2425	16.29	20230103	3915	-27.97	20230726	2425	16.29	20230103	0.60	N	023000	500	200 억	279680	N	N	0	N	N
31	20231026	110331	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2820	-60	5	-2.08	26082585	9278	54.94	2820	2855	2785	3740	2020	2880	2811.23	0.70	-865	2926	2902	2866	2842	2806	2915	2855	200	860	500	1950	5	1	40000000	1128	8.68	0.49	12	0.02	325.00	5788.00	3915	20230726	-27.97	2425	20230103	16.29	3915	-27.97	20230726	2425	16.29	20230103	3915	-27.97	20230726	2425	16.29	20230103	0.60	N	023000	500	200 억	279680	N	N	0	N	N
32	20231026	100330	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2815	-65	5	-2.26	20520135	7310	43.29	2820	2855	2785	3740	2020	2880	2807.13	0.70	49	2926	2902	2866	2842	2806	2915	2855	200	860	500	1950	5	1	40000000	1126	8.66	0.49	12	0.02	325.00	5788.00	3915	20230726	-28.10	2425	20230103	16.08	3915	-28.10	20230726	2425	16.08	20230103	3915	-28.10	20230726	2425	16.08	20230103	0.60	N	023000	500	200 억	279680	N	N	0	N	N
33	20231026	090328	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2830	-50	5	-1.74	6165560	2185	12.94	2820	2830	2820	3740	2020	2880	2821.77	0.70	254	2926	2902	2866	2842	2806	2915	2855	200	860	500	1950	5	1	40000000	1132	8.71	0.49	12	0.01	325.00	5788.00	3915	20230726	-27.71	2425	20230103	16.70	3915	-27.71	20230726	2425	16.70	20230103	3915	-27.71	20230726	2425	16.70	20230103	0.60	N	023000	500	200 억	279680	N	N	0	N	N
34	20231025	160330	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2880	30	2	1.05	48256935	16886	30.04	2835	2890	2830	3705	1995	2850	2857.81	0.70	-1178	2963	2906	2803	2746	2643	2935	2775	200	855	500	1930	5	1	40000000	1152	8.86	0.50	12	0.04	325.00	5788.00	3915	20230726	-26.44	2425	20230103	18.76	3915	-26.44	20230726	2425	18.76	20230103	3915	-26.44	20230726	2425	18.76	20230103	0.61	N	023000	500	200 억	280926	N	N	0	N	N
35	20231025	150331	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2865	15	2	0.53	45081815	15782	28.08	2835	2890	2830	3705	1995	2850	2856.53	0.70	-1266	2963	2906	2803	2746	2643	2935	2775	200	855	500	1930	5	1	40000000	1146	8.82	0.49	12	0.04	325.00	5788.00	3915	20230726	-26.82	2425	20230103	18.14	3915	-26.82	20230726	2425	18.14	20230103	3915	-26.82	20230726	2425	18.14	20230103	0.61	N	023000	500	200 억	280926	N	N	0	N	N
36	20231025	140327	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2870	20	2	0.70	44280405	15503	27.58	2835	2890	2830	3705	1995	2850	2856.25	0.70	-1242	2963	2906	2803	2746	2643	2935	2775	200	855	500	1930	5	1	40000000	1148	8.83	0.50	12	0.04	325.00	5788.00	3915	20230726	-26.69	2425	20230103	18.35	3915	-26.69	20230726	2425	18.35	20230103	3915	-26.69	20230726	2425	18.35	20230103	0.61	N	023000	500	200 억	280926	N	N	0	N	N
37	20231025	130329	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2865	15	2	0.53	31133235	10917	19.42	2835	2875	2830	3705	1995	2850	2851.81	0.70	-78	2963	2906	2803	2746	2643	2935	2775	200	855	500	1930	5	1	40000000	1146	8.82	0.49	12	0.03	325.00	5788.00	3915	20230726	-26.82	2425	20230103	18.14	3915	-26.82	20230726	2425	18.14	20230103	3915	-26.82	20230726	2425	18.14	20230103	0.61	N	023000	500	200 억	280926	N	N	0	N	N
38	20231025	120327	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2860	10	2	0.35	30635570	10743	19.11	2835	2875	2830	3705	1995	2850	2851.68	0.70	-147	2963	2906	2803	2746	2643	2935	2775	200	855	500	1930	5	1	40000000	1144	8.80	0.49	12	0.03	325.00	5788.00	3915	20230726	-26.95	2425	20230103	17.94	3915	-26.95	20230726	2425	17.94	20230103	3915	-26.95	20230726	2425	17.94	20230103	0.61	N	023000	500	200 억	280926	N	N	0	N	N
39	20231025	110328	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2860	10	2	0.35	22756220	7987	14.21	2835	2875	2830	3705	1995	2850	2849.16	0.70	-220	2963	2906	2803	2746	2643	2935	2775	200	855	500	1930	5	1	40000000	1144	8.80	0.49	12	0.02	325.00	5788.00	3915	20230726	-26.95	2425	20230103	17.94	3915	-26.95	20230726	2425	17.94	20230103	3915	-26.95	20230726	2425	17.94	20230103	0.61	N	023000	500	200 억	280926	N	N	0	N	N
40	20231025	100327	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2860	10	2	0.35	14326620	5042	8.97	2835	2875	2830	3705	1995	2850	2841.46	0.70	854	2963	2906	2803	2746	2643	2935	2775	200	855	500	1930	5	1	40000000	1144	8.80	0.49	12	0.01	325.00	5788.00	3915	20230726	-26.95	2425	20230103	17.94	3915	-26.95	20230726	2425	17.94	20230103	3915	-26.95	20230726	2425	17.94	20230103	0.61	N	023000	500	200 억	280926	N	N	0	N	N
41	20231025	090328	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2840	-10	5	-0.35	8540830	3011	5.36	2835	2855	2835	3705	1995	2850	2836.54	0.70	312	2963	2906	2803	2746	2643	2935	2775	200	855	500	1930	5	1	40000000	1136	8.74	0.49	12	0.01	325.00	5788.00	3915	20230726	-27.46	2425	20230103	17.11	3915	-27.46	20230726	2425	17.11	20230103	3915	-27.46	20230726	2425	17.11	20230103	0.61	N	023000	500	200 억	280926	N	N	0	N	N
42	20231024	160322	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2850	40	2	1.42	153727470	55473	175.12	2810	2860	2700	3650	1970	2810	2771.21	0.70	457	3010	2910	2850	2750	2690	2880	2720	200	840	500	1910	5	1	40000000	1140	8.77	0.49	12	0.14	325.00	5788.00	3915	20230726	-27.20	2425	20230103	17.53	3915	-27.20	20230726	2425	17.53	20230103	3915	-27.20	20230726	2425	17.53	20230103	0.61	N	023000	500	200 억	280444	N	N	0	N	N
43	20231024	150327	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2855	45	2	1.60	152382125	55001	173.63	2810	2860	2700	3650	1970	2810	2770.53	0.70	504	3010	2910	2850	2750	2690	2880	2720	200	840	500	1910	5	1	40000000	1142	8.78	0.49	12	0.14	325.00	5788.00	3915	20230726	-27.08	2425	20230103	17.73	3915	-27.08	20230726	2425	17.73	20230103	3915	-27.08	20230726	2425	17.73	20230103	0.61	N	023000	500	200 억	280444	N	N	0	N	N
44	20231024	140321	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2840	30	2	1.07	142935155	51670	163.11	2810	2860	2700	3650	1970	2810	2766.31	0.70	-69	3010	2910	2850	2750	2690	2880	2720	200	840	500	1910	5	1	40000000	1136	8.74	0.49	12	0.13	325.00	5788.00	3915	20230726	-27.46	2425	20230103	17.11	3915	-27.46	20230726	2425	17.11	20230103	3915	-27.46	20230726	2425	17.11	20230103	0.61	N	023000	500	200 억	280444	N	N	0	N	N
45	20231024	130326	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2835	25	2	0.89	124326475	45095	142.35	2810	2860	2700	3650	1970	2810	2756.99	0.70	354	3010	2910	2850	2750	2690	2880	2720	200	840	500	1910	5	1	40000000	1134	8.72	0.49	12	0.11	325.00	5788.00	3915	20230726	-27.59	2425	20230103	16.91	3915	-27.59	20230726	2425	16.91	20230103	3915	-27.59	20230726	2425	16.91	20230103	0.61	N	023000	500	200 억	280444	N	N	0	N	N
46	20231024	120329	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2815	5	2	0.18	118679345	43091	136.03	2810	2860	2700	3650	1970	2810	2754.16	0.70	654	3010	2910	2850	2750	2690	2880	2720	200	840	500	1910	5	1	40000000	1126	8.66	0.49	12	0.11	325.00	5788.00	3915	20230726	-28.10	2425	20230103	16.08	3915	-28.10	20230726	2425	16.08	20230103	3915	-28.10	20230726	2425	16.08	20230103	0.61	N	023000	500	200 억	280444	N	N	0	N	N
47	20231024	110324	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2760	-50	5	-1.78	84756735	30827	97.31	2810	2860	2700	3650	1970	2810	2749.43	0.70	1445	3010	2910	2850	2750	2690	2880	2720	200	840	500	1910	5	1	40000000	1104	8.49	0.48	12	0.08	325.00	5788.00	3915	20230726	-29.50	2425	20230103	13.81	3915	-29.50	20230726	2425	13.81	20230103	3915	-29.50	20230726	2425	13.81	20230103	0.61	N	023000	500	200 억	280444	N	N	0	N	N
48	20231024	100323	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2800	-10	5	-0.36	16993175	6048	19.09	2810	2860	2795	3650	1970	2810	2809.72	0.70	-1730	3010	2910	2850	2750	2690	2880	2720	200	840	500	1910	5	1	40000000	1120	8.62	0.48	12	0.02	325.00	5788.00	3915	20230726	-28.48	2425	20230103	15.46	3915	-28.48	20230726	2425	15.46	20230103	3915	-28.48	20230726	2425	15.46	20230103	0.61	N	023000	500	200 억	280444	N	N	0	N	N
49	20231024	090324	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2810	0	3	0.00	525470	187	0.59	2810	2810	2810	3650	1970	2810	2810.00	0.70	-30	3010	2910	2850	2750	2690	2880	2720	200	840	500	1910	5	1	40000000	1124	8.65	0.49	12	0.00	325.00	5788.00	3915	20230726	-28.22	2425	20230103	15.88	3915	-28.22	20230726	2425	15.88	20230103	3915	-28.22	20230726	2425	15.88	20230103	0.61	N	023000	500	200 억	280444	N	N	0	N	N
50	20231023	160320	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2810	-130	5	-4.42	89506620	31640	77.34	2920	2950	2790	3820	2060	2940	2828.97	0.72	-6282	3010	2975	2905	2870	2800	2992	2887	200	880	500	1990	5	1	40000000	1124	8.65	0.49	12	0.08	325.00	5788.00	3915	20230726	-28.22	2425	20230103	15.88	3915	-28.22	20230726	2425	15.88	20230103	3915	-28.22	20230726	2425	15.88	20230103	0.62	N	023000	500	200 억	286306	N	N	0	N	N
51	20231023	150319	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2820	-120	5	-4.08	78676185	27798	67.95	2920	2950	2790	3820	2060	2940	2830.28	0.72	-5552	3010	2975	2905	2870	2800	2992	2887	200	880	500	1990	5	1	40000000	1128	8.68	0.49	12	0.07	325.00	5788.00	3915	20230726	-27.97	2425	20230103	16.29	3915	-27.97	20230726	2425	16.29	20230103	3915	-27.97	20230726	2425	16.29	20230103	0.62	N	023000	500	200 억	286306	N	N	0	N	N
52	20231023	140322	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2820	-120	5	-4.08	69214805	24440	59.74	2920	2950	2790	3820	2060	2940	2832.03	0.72	-4516	3010	2975	2905	2870	2800	2992	2887	200	880	500	1990	5	1	40000000	1128	8.68	0.49	12	0.06	325.00	5788.00	3915	20230726	-27.97	2425	20230103	16.29	3915	-27.97	20230726	2425	16.29	20230103	3915	-27.97	20230726	2425	16.29	20230103	0.62	N	023000	500	200 억	286306	N	N	0	N	N
53	20231023	130321	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2815	-125	5	-4.25	60300690	21282	52.02	2920	2950	2790	3820	2060	2940	2833.41	0.72	-2192	3010	2975	2905	2870	2800	2992	2887	200	880	500	1990	5	1	40000000	1126	8.66	0.49	12	0.05	325.00	5788.00	3915	20230726	-28.10	2425	20230103	16.08	3915	-28.10	20230726	2425	16.08	20230103	3915	-28.10	20230726	2425	16.08	20230103	0.62	N	023000	500	200 억	286306	N	N	0	N	N
54	20231023	120319	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2820	-120	5	-4.08	52378990	18471	45.15	2920	2950	2790	3820	2060	2940	2835.74	0.72	-1199	3010	2975	2905	2870	2800	2992	2887	200	880	500	1990	5	1	40000000	1128	8.68	0.49	12	0.05	325.00	5788.00	3915	20230726	-27.97	2425	20230103	16.29	3915	-27.97	20230726	2425	16.29	20230103	3915	-27.97	20230726	2425	16.29	20230103	0.62	N	023000	500	200 억	286306	N	N	0	N	N
55	20231023	110320	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2870	-70	5	-2.38	15838815	5520	13.49	2920	2950	2850	3820	2060	2940	2869.35	0.72	-3445	3010	2975	2905	2870	2800	2992	2887	200	880	500	1990	5	1	40000000	1148	8.83	0.50	12	0.01	325.00	5788.00	3915	20230726	-26.69	2425	20230103	18.35	3915	-26.69	20230726	2425	18.35	20230103	3915	-26.69	20230726	2425	18.35	20230103	0.62	N	023000	500	200 억	286306	N	N	0	N	N
56	20231023	100318	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2870	-70	5	-2.38	10016190	3483	8.51	2920	2950	2850	3820	2060	2940	2875.74	0.72	-2255	3010	2975	2905	2870	2800	2992	2887	200	880	500	1990	5	1	40000000	1148	8.83	0.50	12	0.01	325.00	5788.00	3915	20230726	-26.69	2425	20230103	18.35	3915	-26.69	20230726	2425	18.35	20230103	3915	-26.69	20230726	2425	18.35	20230103	0.62	N	023000	500	200 억	286306	N	N	0	N	N
57	20231023	090324	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2880	-60	5	-2.04	367145	127	0.31	2920	2920	2880	3820	2060	2940	2890.91	0.72	-105	3010	2975	2905	2870	2800	2992	2887	200	880	500	1990	5	1	40000000	1152	8.86	0.50	12	0.00	325.00	5788.00	3915	20230726	-26.44	2425	20230103	18.76	3915	-26.44	20230726	2425	18.76	20230103	3915	-26.44	20230726	2425	18.76	20230103	0.62	N	023000	500	200 억	286306	N	N	0	N	N
58	20231020	160320	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2940	0	3	0.00	116487160	40643	252.50	2855	2940	2835	3820	2060	2940	2866.11	0.73	-6354	3026	2982	2906	2862	2786	3000	2880	200	880	500	1990	5	1	40000000	1176	9.05	0.51	12	0.10	325.00	5788.00	3915	20230726	-24.90	2425	20230103	21.24	3915	-24.90	20230726	2425	21.24	20230103	3915	-24.90	20230726	2425	21.24	20230103	0.62	N	023000	500	200 억	292632	N	N	0	N	N
59	20231020	150319	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2875	-65	5	-2.21	111040580	38772	240.88	2855	2910	2835	3820	2060	2940	2863.94	0.73	-6385	3026	2982	2906	2862	2786	3000	2880	200	880	500	1990	5	1	40000000	1150	8.85	0.50	12	0.10	325.00	5788.00	3915	20230726	-26.56	2425	20230103	18.56	3915	-26.56	20230726	2425	18.56	20230103	3915	-26.56	20230726	2425	18.56	20230103	0.62	N	023000	500	200 억	292632	N	N	0	N	N
60	20231020	140321	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2895	-45	5	-1.53	108226585	37797	234.82	2855	2910	2835	3820	2060	2940	2863.36	0.73	-5711	3026	2982	2906	2862	2786	3000	2880	200	880	500	1990	5	1	40000000	1158	8.91	0.50	12	0.09	325.00	5788.00	3915	20230726	-26.05	2425	20230103	19.38	3915	-26.05	20230726	2425	19.38	20230103	3915	-26.05	20230726	2425	19.38	20230103	0.62	N	023000	500	200 억	292632	N	N	0	N	N
61	20231020	130313	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2870	-70	5	-2.38	103754215	36252	225.22	2855	2910	2835	3820	2060	2940	2862.03	0.73	-5598	3026	2982	2906	2862	2786	3000	2880	200	880	500	1990	5	1	40000000	1148	8.83	0.50	12	0.09	325.00	5788.00	3915	20230726	-26.69	2425	20230103	18.35	3915	-26.69	20230726	2425	18.35	20230103	3915	-26.69	20230726	2425	18.35	20230103	0.62	N	023000	500	200 억	292632	N	N	0	N	N
62	20231020	120317	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2885	-55	5	-1.87	101002810	35295	219.28	2855	2910	2835	3820	2060	2940	2861.67	0.73	-5597	3026	2982	2906	2862	2786	3000	2880	200	880	500	1990	5	1	40000000	1154	8.88	0.50	12	0.09	325.00	5788.00	3915	20230726	-26.31	2425	20230103	18.97	3915	-26.31	20230726	2425	18.97	20230103	3915	-26.31	20230726	2425	18.97	20230103	0.62	N	023000	500	200 억	292632	N	N	0	N	N
63	20231020	110320	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2870	-70	5	-2.38	94330880	32973	204.85	2855	2910	2835	3820	2060	2940	2860.85	0.73	-4524	3026	2982	2906	2862	2786	3000	2880	200	880	500	1990	5	1	40000000	1148	8.83	0.50	12	0.08	325.00	5788.00	3915	20230726	-26.69	2425	20230103	18.35	3915	-26.69	20230726	2425	18.35	20230103	3915	-26.69	20230726	2425	18.35	20230103	0.62	N	023000	500	200 억	292632	N	N	0	N	N
64	20231020	100317	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2865	-75	5	-2.55	17630235	6147	38.19	2855	2910	2850	3820	2060	2940	2868.10	0.73	-1324	3026	2982	2906	2862	2786	3000	2880	200	880	500	1990	5	1	40000000	1146	8.82	0.49	12	0.02	325.00	5788.00	3915	20230726	-26.82	2425	20230103	18.14	3915	-26.82	20230726	2425	18.14	20230103	3915	-26.82	20230726	2425	18.14	20230103	0.62	N	023000	500	200 억	292632	N	N	0	N	N
65	20231020	090319	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2890	-50	5	-1.70	4880740	1703	10.58	2855	2910	2855	3820	2060	2940	2865.97	0.73	92	3026	2982	2906	2862	2786	3000	2880	200	880	500	1990	5	1	40000000	1156	8.89	0.50	12	0.00	325.00	5788.00	3915	20230726	-26.18	2425	20230103	19.18	3915	-26.18	20230726	2425	19.18	20230103	3915	-26.18	20230726	2425	19.18	20230103	0.62	N	023000	500	200 억	292632	N	N	0	N	N
66	20231019	160317	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2940	-5	5	-0.17	46171140	16096	208.98	2940	2950	2830	3825	2065	2945	2868.49	0.75	-5413	2978	2961	2928	2911	2878	2970	2920	200	880	500	2000	5	1	40000000	1176	9.05	0.51	12	0.04	325.00	5788.00	3915	20230726	-24.90	2425	20230103	21.24	3915	-24.90	20230726	2425	21.24	20230103	3915	-24.90	20230726	2425	21.24	20230103	0.61	N	023000	500	200 억	298039	N	N	0	N	N
67	20231019	150316	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2895	-50	5	-1.70	40010005	13977	181.47	2940	2950	2830	3825	2065	2945	2862.56	0.75	-5192	2978	2961	2928	2911	2878	2970	2920	200	880	500	2000	5	1	40000000	1158	8.91	0.50	12	0.03	325.00	5788.00	3915	20230726	-26.05	2425	20230103	19.38	3915	-26.05	20230726	2425	19.38	20230103	3915	-26.05	20230726	2425	19.38	20230103	0.61	N	023000	500	200 억	298039	N	N	0	N	N
68	20231019	140317	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2870	-75	5	-2.55	36939220	12915	167.68	2940	2950	2830	3825	2065	2945	2860.18	0.75	-4691	2978	2961	2928	2911	2878	2970	2920	200	880	500	2000	5	1	40000000	1148	8.83	0.50	12	0.03	325.00	5788.00	3915	20230726	-26.69	2425	20230103	18.35	3915	-26.69	20230726	2425	18.35	20230103	3915	-26.69	20230726	2425	18.35	20230103	0.61	N	023000	500	200 억	298039	N	N	0	N	N
69	20231019	130315	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2870	-75	5	-2.55	29739160	10401	135.04	2940	2950	2830	3825	2065	2945	2859.26	0.75	-3318	2978	2961	2928	2911	2878	2970	2920	200	880	500	2000	5	1	40000000	1148	8.83	0.50	12	0.03	325.00	5788.00	3915	20230726	-26.69	2425	20230103	18.35	3915	-26.69	20230726	2425	18.35	20230103	3915	-26.69	20230726	2425	18.35	20230103	0.61	N	023000	500	200 억	298039	N	N	0	N	N
70	20231019	120316	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2865	-80	5	-2.72	27663480	9677	125.64	2940	2950	2830	3825	2065	2945	2858.68	0.75	-2672	2978	2961	2928	2911	2878	2970	2920	200	880	500	2000	5	1	40000000	1146	8.82	0.49	12	0.02	325.00	5788.00	3915	20230726	-26.82	2425	20230103	18.14	3915	-26.82	20230726	2425	18.14	20230103	3915	-26.82	20230726	2425	18.14	20230103	0.61	N	023000	500	200 억	298039	N	N	0	N	N
71	20231019	110317	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2895	-50	5	-1.70	25341020	8866	115.11	2940	2950	2830	3825	2065	2945	2858.22	0.75	-2698	2978	2961	2928	2911	2878	2970	2920	200	880	500	2000	5	1	40000000	1158	8.91	0.50	12	0.02	325.00	5788.00	3915	20230726	-26.05	2425	20230103	19.38	3915	-26.05	20230726	2425	19.38	20230103	3915	-26.05	20230726	2425	19.38	20230103	0.61	N	023000	500	200 억	298039	N	N	0	N	N
72	20231019	100315	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2855	-90	5	-3.06	22992390	8060	104.65	2940	2940	2830	3825	2065	2945	2852.65	0.75	-2231	2978	2961	2928	2911	2878	2970	2920	200	880	500	2000	5	1	40000000	1142	8.78	0.49	12	0.02	325.00	5788.00	3915	20230726	-27.08	2425	20230103	17.73	3915	-27.08	20230726	2425	17.73	20230103	3915	-27.08	20230726	2425	17.73	20230103	0.61	N	023000	500	200 억	298039	N	N	0	N	N
73	20231019	090318	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2865	-80	5	-2.72	2254950	787	10.22	2940	2940	2840	3825	2065	2945	2865.25	0.75	-257	2978	2961	2928	2911	2878	2970	2920	200	880	500	2000	5	1	40000000	1146	8.82	0.49	12	0.00	325.00	5788.00	3915	20230726	-26.82	2425	20230103	18.14	3915	-26.82	20230726	2425	18.14	20230103	3915	-26.82	20230726	2425	18.14	20230103	0.61	N	023000	500	200 억	298039	N	N	0	N	N
74	20231018	160317	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2945	20	2	0.68	22476910	7702	17.91	2940	2945	2895	3800	2050	2925	2918.32	0.75	-866	2985	2955	2905	2875	2825	2970	2890	200	875	500	1980	5	1	40000000	1178	9.06	0.51	12	0.02	325.00	5788.00	3915	20230726	-24.78	2425	20230103	21.44	3915	-24.78	20230726	2425	21.44	20230103	3915	-24.78	20230726	2425	21.44	20230103	0.61	N	023000	500	200 억	298962	N	N	1	N	N
75	20231018	150314	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2925	0	3	0.00	16796900	5755	13.38	2940	2940	2900	3800	2050	2925	2918.66	0.75	-935	2985	2955	2905	2875	2825	2970	2890	200	875	500	1980	5	1	40000000	1170	9.00	0.51	12	0.01	325.00	5788.00	3915	20230726	-25.29	2425	20230103	20.62	3915	-25.29	20230726	2425	20.62	20230103	3915	-25.29	20230726	2425	20.62	20230103	0.61	N	023000	500	200 억	298962	N	N	1	N	N
76	20231018	140313	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2920	-5	5	-0.17	15640735	5358	12.46	2940	2940	2905	3800	2050	2925	2919.14	0.75	-742	2985	2955	2905	2875	2825	2970	2890	200	875	500	1980	5	1	40000000	1168	8.98	0.50	12	0.01	325.00	5788.00	3915	20230726	-25.42	2425	20230103	20.41	3915	-25.42	20230726	2425	20.41	20230103	3915	-25.42	20230726	2425	20.41	20230103	0.61	N	023000	500	200 억	298962	N	N	1	N	N
77	20231018	130311	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2910	-15	5	-0.51	14604625	5002	11.63	2940	2940	2905	3800	2050	2925	2919.76	0.75	-442	2985	2955	2905	2875	2825	2970	2890	200	875	500	1980	5	1	40000000	1164	8.95	0.50	12	0.01	325.00	5788.00	3915	20230726	-25.67	2425	20230103	20.00	3915	-25.67	20230726	2425	20.00	20230103	3915	-25.67	20230726	2425	20.00	20230103	0.61	N	023000	500	200 억	298962	N	N	1	N	N
78	20231018	120315	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2920	-5	5	-0.17	10913415	3732	8.68	2940	2940	2910	3800	2050	2925	2924.28	0.75	-159	2985	2955	2905	2875	2825	2970	2890	200	875	500	1980	5	1	40000000	1168	8.98	0.50	12	0.01	325.00	5788.00	3915	20230726	-25.42	2425	20230103	20.41	3915	-25.42	20230726	2425	20.41	20230103	3915	-25.42	20230726	2425	20.41	20230103	0.61	N	023000	500	200 억	298962	N	N	1	N	N
79	20231018	110314	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2920	-5	5	-0.17	9253835	3164	7.36	2940	2940	2910	3800	2050	2925	2924.73	0.75	-78	2985	2955	2905	2875	2825	2970	2890	200	875	500	1980	5	1	40000000	1168	8.98	0.50	12	0.01	325.00	5788.00	3915	20230726	-25.42	2425	20230103	20.41	3915	-25.42	20230726	2425	20.41	20230103	3915	-25.42	20230726	2425	20.41	20230103	0.61	N	023000	500	200 억	298962	N	N	1	N	N
80	20231018	100315	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2920	-5	5	-0.17	7824155	2674	6.22	2940	2940	2920	3800	2050	2925	2926.01	0.75	39	2985	2955	2905	2875	2825	2970	2890	200	875	500	1980	5	1	40000000	1168	8.98	0.50	12	0.01	325.00	5788.00	3915	20230726	-25.42	2425	20230103	20.41	3915	-25.42	20230726	2425	20.41	20230103	3915	-25.42	20230726	2425	20.41	20230103	0.61	N	023000	500	200 억	298962	N	N	1	N	N
81	20231018	090313	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2940	15	2	0.51	232260	79	0.18	2940	2940	2940	3800	2050	2925	2940.00	0.75	-7	2985	2955	2905	2875	2825	2970	2890	200	875	500	1980	5	1	40000000	1176	9.05	0.51	12	0.00	325.00	5788.00	3915	20230726	-24.90	2425	20230103	21.24	3915	-24.90	20230726	2425	21.24	20230103	3915	-24.90	20230726	2425	21.24	20230103	0.61	N	023000	500	200 억	298962	N	N	1	N	N
82	20231017	160315	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2925	70	2	2.45	123987105	42798	167.91	2855	2935	2855	3710	2000	2855	2897.03	0.74	3632	2938	2896	2873	2831	2808	2885	2820	200	855	500	1940	5	1	40000000	1170	9.00	0.51	12	0.11	325.00	5788.00	3915	20230726	-25.29	2405	20221013	21.62	3915	-25.29	20230726	2425	20.62	20230103	3915	-25.29	20230726	2425	20.62	20230103	0.63	N	023000	500	200 억	294816	N	N	1	N	N
83	20231017	150314	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2920	65	2	2.28	117612985	40611	159.33	2855	2935	2855	3710	2000	2855	2896.09	0.74	3742	2938	2896	2873	2831	2808	2885	2820	200	855	500	1940	5	1	40000000	1168	8.98	0.50	12	0.10	325.00	5788.00	3915	20230726	-25.42	2405	20221013	21.41	3915	-25.42	20230726	2425	20.41	20230103	3915	-25.42	20230726	2425	20.41	20230103	0.63	N	023000	500	200 억	294816	N	N	1	N	N
84	20231017	140315	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2910	55	2	1.93	109219605	37727	148.02	2855	2935	2855	3710	2000	2855	2895.00	0.74	4449	2938	2896	2873	2831	2808	2885	2820	200	855	500	1940	5	1	40000000	1164	8.95	0.50	12	0.09	325.00	5788.00	3915	20230726	-25.67	2405	20221013	21.00	3915	-25.67	20230726	2425	20.00	20230103	3915	-25.67	20230726	2425	20.00	20230103	0.63	N	023000	500	200 억	294816	N	N	1	N	N
85	20231017	130314	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2905	50	2	1.75	108309005	37414	146.79	2855	2935	2855	3710	2000	2855	2894.88	0.74	4447	2938	2896	2873	2831	2808	2885	2820	200	855	500	1940	5	1	40000000	1162	8.94	0.50	12	0.09	325.00	5788.00	3915	20230726	-25.80	2405	20221013	20.79	3915	-25.80	20230726	2425	19.79	20230103	3915	-25.80	20230726	2425	19.79	20230103	0.63	N	023000	500	200 억	294816	N	N	1	N	N
86	20231017	120314	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2915	60	2	2.10	104191815	36000	141.24	2855	2935	2855	3710	2000	2855	2894.22	0.74	4445	2938	2896	2873	2831	2808	2885	2820	200	855	500	1940	5	1	40000000	1166	8.97	0.50	12	0.09	325.00	5788.00	3915	20230726	-25.54	2405	20221013	21.21	3915	-25.54	20230726	2425	20.21	20230103	3915	-25.54	20230726	2425	20.21	20230103	0.63	N	023000	500	200 억	294816	N	N	1	N	N
87	20231017	110311	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2920	65	2	2.28	52991035	18238	71.56	2855	2935	2855	3710	2000	2855	2905.53	0.74	-824	2938	2896	2873	2831	2808	2885	2820	200	855	500	1940	5	1	40000000	1168	8.98	0.50	12	0.05	325.00	5788.00	3915	20230726	-25.42	2405	20221013	21.41	3915	-25.42	20230726	2425	20.41	20230103	3915	-25.42	20230726	2425	20.41	20230103	0.63	N	023000	500	200 억	294816	N	N	1	N	N
88	20231017	100310	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2900	45	2	1.58	42117440	14502	56.90	2855	2935	2855	3710	2000	2855	2904.25	0.74	-1231	2938	2896	2873	2831	2808	2885	2820	200	855	500	1940	5	1	40000000	1160	8.92	0.50	12	0.04	325.00	5788.00	3915	20230726	-25.93	2405	20221013	20.58	3915	-25.93	20230726	2425	19.59	20230103	3915	-25.93	20230726	2425	19.59	20230103	0.63	N	023000	500	200 억	294816	N	N	1	N	N
89	20231017	090313	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2880	25	2	0.88	3053345	1058	4.15	2855	2900	2855	3710	2000	2855	2885.96	0.74	-955	2938	2896	2873	2831	2808	2885	2820	200	855	500	1940	5	1	40000000	1152	8.86	0.50	12	0.00	325.00	5788.00	3915	20230726	-26.44	2405	20221013	19.75	3915	-26.44	20230726	2425	18.76	20230103	3915	-26.44	20230726	2425	18.76	20230103	0.63	N	023000	500	200 억	294816	N	N	1	N	N
90	20231016	160311	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2855	-25	5	-0.87	72593895	25245	107.43	2880	2915	2850	3740	2020	2880	2875.58	0.75	-3470	2933	2906	2873	2846	2813	2920	2860	200	860	500	1950	5	1	40000000	1142	8.78	0.49	12	0.06	325.00	5788.00	3915	20230726	-27.08	2405	20221013	18.71	3915	-27.08	20230726	2425	17.73	20230103	3915	-27.08	20230726	2425	17.73	20230103	0.60	N	023000	500	200 억	298296	N	N	1	N	N
91	20231016	150311	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2860	-20	5	-0.69	69024870	23995	102.12	2880	2915	2850	3740	2020	2880	2876.64	0.75	-3463	2933	2906	2873	2846	2813	2920	2860	200	860	500	1950	5	1	40000000	1144	8.80	0.49	12	0.06	325.00	5788.00	3915	20230726	-26.95	2405	20221013	18.92	3915	-26.95	20230726	2425	17.94	20230103	3915	-26.95	20230726	2425	17.94	20230103	0.60	N	023000	500	200 억	298296	N	N	2	N	N
92	20231016	140312	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2855	-25	5	-0.87	62958290	21868	93.06	2880	2915	2850	3740	2020	2880	2879.01	0.75	-3249	2933	2906	2873	2846	2813	2920	2860	200	860	500	1950	5	1	40000000	1142	8.78	0.49	12	0.05	325.00	5788.00	3915	20230726	-27.08	2405	20221013	18.71	3915	-27.08	20230726	2425	17.73	20230103	3915	-27.08	20230726	2425	17.73	20230103	0.60	N	023000	500	200 억	298296	N	N	2	N	N
93	20231016	130311	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2850	-30	5	-1.04	62589825	21739	92.51	2880	2915	2850	3740	2020	2880	2879.15	0.75	-3249	2933	2906	2873	2846	2813	2920	2860	200	860	500	1950	5	1	40000000	1140	8.77	0.49	12	0.05	325.00	5788.00	3915	20230726	-27.20	2405	20221013	18.50	3915	-27.20	20230726	2425	17.53	20230103	3915	-27.20	20230726	2425	17.53	20230103	0.60	N	023000	500	200 억	298296	N	N	2	N	N
94	20231016	120313	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2860	-20	5	-0.69	58388235	20266	86.25	2880	2915	2860	3740	2020	2880	2881.09	0.75	-3035	2933	2906	2873	2846	2813	2920	2860	200	860	500	1950	5	1	40000000	1144	8.80	0.49	12	0.05	325.00	5788.00	3915	20230726	-26.95	2405	20221013	18.92	3915	-26.95	20230726	2425	17.94	20230103	3915	-26.95	20230726	2425	17.94	20230103	0.60	N	023000	500	200 억	298296	N	N	2	N	N
95	20231016	110311	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2875	-5	5	-0.17	48863800	16945	72.11	2880	2915	2870	3740	2020	2880	2883.67	0.75	-2163	2933	2906	2873	2846	2813	2920	2860	200	860	500	1950	5	1	40000000	1150	8.85	0.50	12	0.04	325.00	5788.00	3915	20230726	-26.56	2405	20221013	19.54	3915	-26.56	20230726	2425	18.56	20230103	3915	-26.56	20230726	2425	18.56	20230103	0.60	N	023000	500	200 억	298296	N	N	2	N	N
96	20231016	100307	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2885	5	2	0.17	34492285	11950	50.86	2880	2915	2870	3740	2020	2880	2886.38	0.75	-1319	2933	2906	2873	2846	2813	2920	2860	200	860	500	1950	5	1	40000000	1154	8.88	0.50	12	0.03	325.00	5788.00	3915	20230726	-26.31	2405	20221013	19.96	3915	-26.31	20230726	2425	18.97	20230103	3915	-26.31	20230726	2425	18.97	20230103	0.60	N	023000	500	200 억	298296	N	N	2	N	N
97	20231016	090310	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2880	0	3	0.00	10135725	3517	14.97	2880	2915	2880	3740	2020	2880	2881.92	0.75	-807	2933	2906	2873	2846	2813	2920	2860	200	860	500	1950	5	1	40000000	1152	8.86	0.50	12	0.01	325.00	5788.00	3915	20230726	-26.44	2405	20221013	19.75	3915	-26.44	20230726	2425	18.76	20230103	3915	-26.44	20230726	2425	18.76	20230103	0.60	N	023000	500	200 억	298296	N	N	2	N	N
98	20231012	160316	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2840	110	2	4.03	119639000	42737	216.90	2780	2850	2730	3545	1915	2730	2799.42	0.74	2747	2830	2780	2715	2665	2600	2805	2690	200	815	500	1850	5	1	40000000	1136	8.74	0.49	12	0.11	325.00	5788.00	3915	20230726	-27.46	2405	20221013	18.09	3915	-27.46	20230726	2425	17.11	20230103	3915	-27.46	20230726	2405	18.09	20221013	0.60	N	023000	500	200 억	297492	N	N	4	N	N
99	20231012	150311	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2825	95	2	3.48	107965285	38612	195.96	2780	2850	2730	3545	1915	2730	2796.16	0.74	2699	2830	2780	2715	2665	2600	2805	2690	200	815	500	1850	5	1	40000000	1130	8.69	0.49	12	0.10	325.00	5788.00	3915	20230726	-27.84	2405	20221013	17.46	3915	-27.84	20230726	2425	16.49	20230103	3915	-27.84	20230726	2405	17.46	20221013	0.60	N	023000	500	200 억	297492	N	N	4	N	N
100	20231012	140309	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2820	90	2	3.30	101013425	36152	183.48	2780	2850	2730	3545	1915	2730	2794.13	0.74	3946	2830	2780	2715	2665	2600	2805	2690	200	815	500	1850	5	1	40000000	1128	8.68	0.49	12	0.09	325.00	5788.00	3915	20230726	-27.97	2405	20221013	17.26	3915	-27.97	20230726	2425	16.29	20230103	3915	-27.97	20230726	2405	17.26	20221013	0.60	N	023000	500	200 억	297492	N	N	4	N	N
101	20231012	130311	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2825	95	2	3.48	98440875	35239	178.84	2780	2850	2730	3545	1915	2730	2793.52	0.74	3770	2830	2780	2715	2665	2600	2805	2690	200	815	500	1850	5	1	40000000	1130	8.69	0.49	12	0.09	325.00	5788.00	3915	20230726	-27.84	2405	20221013	17.46	3915	-27.84	20230726	2425	16.49	20230103	3915	-27.84	20230726	2405	17.46	20221013	0.60	N	023000	500	200 억	297492	N	N	4	N	N
102	20231012	120317	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2825	95	2	3.48	97390365	34867	176.95	2780	2850	2730	3545	1915	2730	2793.20	0.74	3614	2830	2780	2715	2665	2600	2805	2690	200	815	500	1850	5	1	40000000	1130	8.69	0.49	12	0.09	325.00	5788.00	3915	20230726	-27.84	2405	20221013	17.46	3915	-27.84	20230726	2425	16.49	20230103	3915	-27.84	20230726	2405	17.46	20221013	0.60	N	023000	500	200 억	297492	N	N	4	N	N
103	20231012	110315	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2785	55	2	2.01	75762705	27167	137.88	2780	2850	2730	3545	1915	2730	2788.78	0.74	4613	2830	2780	2715	2665	2600	2805	2690	200	815	500	1850	5	1	40000000	1114	8.57	0.48	12	0.07	325.00	5788.00	3915	20230726	-28.86	2405	20221013	15.80	3915	-28.86	20230726	2425	14.85	20230103	3915	-28.86	20230726	2405	15.80	20221013	0.60	N	023000	500	200 억	297492	N	N	4	N	N
104	20231012	100313	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2825	95	2	3.48	51898530	18601	94.40	2780	2850	2730	3545	1915	2730	2790.09	0.74	3580	2830	2780	2715	2665	2600	2805	2690	200	815	500	1850	5	1	40000000	1130	8.69	0.49	12	0.05	325.00	5788.00	3915	20230726	-27.84	2405	20221013	17.46	3915	-27.84	20230726	2425	16.49	20230103	3915	-27.84	20230726	2405	17.46	20221013	0.60	N	023000	500	200 억	297492	N	N	4	N	N
105	20231012	090314	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2760	30	2	1.10	337785	122	0.62	2780	2780	2730	3545	1915	2730	2768.73	0.74	-58	2830	2780	2715	2665	2600	2805	2690	200	815	500	1850	5	1	40000000	1104	8.49	0.48	12	0.00	325.00	5788.00	3915	20230726	-29.50	2405	20221013	14.76	3915	-29.50	20230726	2425	13.81	20230103	3915	-29.50	20230726	2405	14.76	20221013	0.60	N	023000	500	200 억	297492	N	N	4	N	N
106	20231011	160312	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2730	55	2	2.06	53641810	19691	72.11	2675	2765	2650	3475	1875	2675	2724.18	0.74	10	2785	2730	2700	2645	2615	2715	2630	200	800	500	1810	5	1	40000000	1092	8.40	0.47	12	0.05	325.00	5788.00	3915	20230726	-30.27	2405	20221013	13.51	3915	-30.27	20230726	2425	12.58	20230103	3915	-30.27	20230726	2405	13.51	20221013	0.60	N	023000	500	200 억	297513	N	N	4	N	N
107	20231011	150312	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2740	65	2	2.43	49075385	18020	65.99	2675	2765	2650	3475	1875	2675	2723.38	0.74	1044	2785	2730	2700	2645	2615	2715	2630	200	800	500	1810	5	1	40000000	1096	8.43	0.47	12	0.05	325.00	5788.00	3915	20230726	-30.01	2405	20221013	13.93	3915	-30.01	20230726	2425	12.99	20230103	3915	-30.01	20230726	2405	13.93	20221013	0.60	N	023000	500	200 억	297513	N	N	3	N	N
108	20231011	140315	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2745	70	2	2.62	43545815	16001	58.60	2675	2765	2650	3475	1875	2675	2721.44	0.74	1244	2785	2730	2700	2645	2615	2715	2630	200	800	500	1810	5	1	40000000	1098	8.45	0.47	12	0.04	325.00	5788.00	3915	20230726	-29.89	2405	20221013	14.14	3915	-29.89	20230726	2425	13.20	20230103	3915	-29.89	20230726	2405	14.14	20221013	0.60	N	023000	500	200 억	297513	N	N	3	N	N
109	20231011	130310	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2720	45	2	1.68	17130905	6345	23.24	2675	2730	2650	3475	1875	2675	2699.91	0.74	504	2785	2730	2700	2645	2615	2715	2630	200	800	500	1810	5	1	40000000	1088	8.37	0.47	12	0.02	325.00	5788.00	3915	20230726	-30.52	2405	20221013	13.10	3915	-30.52	20230726	2425	12.16	20230103	3915	-30.52	20230726	2405	13.10	20221013	0.60	N	023000	500	200 억	297513	N	N	3	N	N
110	20231011	120316	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2710	35	2	1.31	16219225	6009	22.01	2675	2730	2650	3475	1875	2675	2699.16	0.74	380	2785	2730	2700	2645	2615	2715	2630	200	800	500	1810	5	1	40000000	1084	8.34	0.47	12	0.02	325.00	5788.00	3915	20230726	-30.78	2405	20221013	12.68	3915	-30.78	20230726	2425	11.75	20230103	3915	-30.78	20230726	2405	12.68	20221013	0.60	N	023000	500	200 억	297513	N	N	3	N	N
111	20231011	110313	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2715	40	2	1.50	15233555	5645	20.67	2675	2730	2650	3475	1875	2675	2698.59	0.74	291	2785	2730	2700	2645	2615	2715	2630	200	800	500	1810	5	1	40000000	1086	8.35	0.47	12	0.01	325.00	5788.00	3915	20230726	-30.65	2405	20221013	12.89	3915	-30.65	20230726	2425	11.96	20230103	3915	-30.65	20230726	2405	12.89	20221013	0.60	N	023000	500	200 억	297513	N	N	3	N	N
112	20231011	100311	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2705	30	2	1.12	7109630	2652	9.71	2675	2720	2650	3475	1875	2675	2680.86	0.74	59	2785	2730	2700	2645	2615	2715	2630	200	800	500	1810	5	1	40000000	1082	8.32	0.47	12	0.01	325.00	5788.00	3915	20230726	-30.91	2405	20221013	12.47	3915	-30.91	20230726	2425	11.55	20230103	3915	-30.91	20230726	2405	12.47	20221013	0.60	N	023000	500	200 억	297513	N	N	3	N	N
113	20231011	090312	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2715	40	2	1.50	2259090	844	3.09	2675	2720	2670	3475	1875	2675	2676.65	0.74	-4	2785	2730	2700	2645	2615	2715	2630	200	800	500	1810	5	1	40000000	1086	8.35	0.47	12	0.00	325.00	5788.00	3915	20230726	-30.65	2405	20221013	12.89	3915	-30.65	20230726	2425	11.96	20230103	3915	-30.65	20230726	2405	12.89	20221013	0.60	N	023000	500	200 억	297513	N	N	3	N	N
114	20231010	160310	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2675	-80	5	-2.90	72361570	26698	100.16	2720	2755	2670	3580	1930	2755	2710.42	0.74	-5216	2865	2810	2725	2670	2585	2837	2697	200	825	500	1870	5	1	40000000	1070	8.23	0.46	12	0.07	325.00	5788.00	3915	20230726	-31.67	2405	20221013	11.23	3915	-31.67	20230726	2425	10.31	20230103	3915	-31.67	20230726	2405	11.23	20221013	0.62	N	023000	500	200 억	297522	N	N	3	N	N
115	20231010	150310	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2675	-80	5	-2.90	68788985	25364	95.16	2720	2755	2670	3580	1930	2755	2712.07	0.74	-4761	2865	2810	2725	2670	2585	2837	2697	200	825	500	1870	5	1	40000000	1070	8.23	0.46	12	0.06	325.00	5788.00	3915	20230726	-31.67	2405	20221013	11.23	3915	-31.67	20230726	2425	10.31	20230103	3915	-31.67	20230726	2405	11.23	20221013	0.62	N	023000	500	200 억	297522	N	N	5	N	N
116	20231010	140309	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2695	-60	5	-2.18	56067370	20615	77.34	2720	2755	2690	3580	1930	2755	2719.74	0.74	-4720	2865	2810	2725	2670	2585	2837	2697	200	825	500	1870	5	1	40000000	1078	8.29	0.47	12	0.05	325.00	5788.00	3915	20230726	-31.16	2405	20221013	12.06	3915	-31.16	20230726	2425	11.13	20230103	3915	-31.16	20230726	2405	12.06	20221013	0.62	N	023000	500	200 억	297522	N	N	5	N	N
117	20231010	130308	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2695	-60	5	-2.18	44977330	16522	61.98	2720	2755	2690	3580	1930	2755	2722.27	0.74	-3199	2865	2810	2725	2670	2585	2837	2697	200	825	500	1870	5	1	40000000	1078	8.29	0.47	12	0.04	325.00	5788.00	3915	20230726	-31.16	2405	20221013	12.06	3915	-31.16	20230726	2425	11.13	20230103	3915	-31.16	20230726	2405	12.06	20221013	0.62	N	023000	500	200 억	297522	N	N	5	N	N
118	20231010	120308	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2725	-30	5	-1.09	28075525	10277	38.56	2720	2755	2715	3580	1930	2755	2731.88	0.74	-1462	2865	2810	2725	2670	2585	2837	2697	200	825	500	1870	5	1	40000000	1090	8.38	0.47	12	0.03	325.00	5788.00	3915	20230726	-30.40	2405	20221013	13.31	3915	-30.40	20230726	2425	12.37	20230103	3915	-30.40	20230726	2405	13.31	20221013	0.62	N	023000	500	200 억	297522	N	N	5	N	N
119	20231010	110302	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2735	-20	5	-0.73	15942395	5829	21.87	2720	2755	2715	3580	1930	2755	2735.01	0.74	-686	2865	2810	2725	2670	2585	2837	2697	200	825	500	1870	5	1	40000000	1094	8.42	0.47	12	0.01	325.00	5788.00	3915	20230726	-30.14	2405	20221013	13.72	3915	-30.14	20230726	2425	12.78	20230103	3915	-30.14	20230726	2405	13.72	20221013	0.62	N	023000	500	200 억	297522	N	N	5	N	N
120	20231010	100305	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2745	-10	5	-0.36	10090995	3692	13.85	2720	2755	2715	3580	1930	2755	2733.21	0.74	12	2865	2810	2725	2670	2585	2837	2697	200	825	500	1870	5	1	40000000	1098	8.45	0.47	12	0.01	325.00	5788.00	3915	20230726	-29.89	2405	20221013	14.14	3915	-29.89	20230726	2425	13.20	20230103	3915	-29.89	20230726	2405	14.14	20221013	0.62	N	023000	500	200 억	297522	N	N	5	N	N
121	20231010	090308	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2750	-5	5	-0.18	4401475	1618	6.07	2720	2750	2715	3580	1930	2755	2720.32	0.74	63	2865	2810	2725	2670	2585	2837	2697	200	825	500	1870	5	1	40000000	1100	8.46	0.48	12	0.00	325.00	5788.00	3915	20230726	-29.76	2405	20221013	14.35	3915	-29.76	20230726	2425	13.40	20230103	3915	-29.76	20230726	2405	14.35	20221013	0.62	N	023000	500	200 억	297522	N	N	5	N	N
122	20231006	160308	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2755	70	2	2.61	71791120	26645	88.22	2640	2780	2640	3490	1880	2685	2694.36	0.74	3520	2878	2781	2733	2636	2588	2757	2612	200	805	500	1820	5	1	40000000	1102	8.48	0.48	12	0.07	325.00	5788.00	3915	20230726	-29.63	2400	20221004	14.79	3915	-29.63	20230726	2425	13.61	20230103	3915	-29.63	20230726	2405	14.55	20221013	0.62	N	023000	500	200 억	294196	N	N	5	N	N
123	20231006	150303	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2735	50	2	1.86	71403115	26504	87.75	2640	2780	2640	3490	1880	2685	2694.05	0.74	3503	2878	2781	2733	2636	2588	2757	2612	200	805	500	1820	5	1	40000000	1094	8.42	0.47	12	0.07	325.00	5788.00	3915	20230726	-30.14	2400	20221004	13.96	3915	-30.14	20230726	2425	12.78	20230103	3915	-30.14	20230726	2405	13.72	20221013	0.62	N	023000	500	200 억	294196	N	N	10	N	N
124	20231006	140304	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2740	55	2	2.05	69616010	25852	85.59	2640	2780	2640	3490	1880	2685	2692.87	0.74	3529	2878	2781	2733	2636	2588	2757	2612	200	805	500	1820	5	1	40000000	1096	8.43	0.47	12	0.06	325.00	5788.00	3915	20230726	-30.01	2400	20221004	14.17	3915	-30.01	20230726	2425	12.99	20230103	3915	-30.01	20230726	2405	13.93	20221013	0.62	N	023000	500	200 억	294196	N	N	10	N	N
125	20231006	130303	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2745	60	2	2.23	68255185	25356	83.95	2640	2780	2640	3490	1880	2685	2691.88	0.74	3618	2878	2781	2733	2636	2588	2757	2612	200	805	500	1820	5	1	40000000	1098	8.45	0.47	12	0.06	325.00	5788.00	3915	20230726	-29.89	2400	20221004	14.38	3915	-29.89	20230726	2425	13.20	20230103	3915	-29.89	20230726	2405	14.14	20221013	0.62	N	023000	500	200 억	294196	N	N	10	N	N
126	20231006	120301	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2745	60	2	2.23	65026450	24180	80.06	2640	2780	2640	3490	1880	2685	2689.27	0.74	3630	2878	2781	2733	2636	2588	2757	2612	200	805	500	1820	5	1	40000000	1098	8.45	0.47	12	0.06	325.00	5788.00	3915	20230726	-29.89	2400	20221004	14.38	3915	-29.89	20230726	2425	13.20	20230103	3915	-29.89	20230726	2405	14.14	20221013	0.62	N	023000	500	200 억	294196	N	N	10	N	N
127	20231006	110259	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2745	60	2	2.23	55573480	20732	68.64	2640	2745	2640	3490	1880	2685	2680.57	0.74	3290	2878	2781	2733	2636	2588	2757	2612	200	805	500	1820	5	1	40000000	1098	8.45	0.47	12	0.05	325.00	5788.00	3915	20230726	-29.89	2400	20221004	14.38	3915	-29.89	20230726	2425	13.20	20230103	3915	-29.89	20230726	2405	14.14	20221013	0.62	N	023000	500	200 억	294196	N	N	10	N	N
128	20231006	100301	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2725	40	2	1.49	40440615	15147	50.15	2640	2730	2640	3490	1880	2685	2669.88	0.74	3645	2878	2781	2733	2636	2588	2757	2612	200	805	500	1820	5	1	40000000	1090	8.38	0.47	12	0.04	325.00	5788.00	3915	20230726	-30.40	2400	20221004	13.54	3915	-30.40	20230726	2425	12.37	20230103	3915	-30.40	20230726	2405	13.31	20221013	0.62	N	023000	500	200 억	294196	N	N	10	N	N
129	20231006	090257	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2670	-15	5	-0.56	15615395	5914	19.58	2640	2690	2640	3490	1880	2685	2640.41	0.74	-446	2878	2781	2733	2636	2588	2757	2612	200	805	500	1820	5	1	40000000	1068	8.22	0.46	12	0.01	325.00	5788.00	3915	20230726	-31.80	2400	20221004	11.25	3915	-31.80	20230726	2425	10.10	20230103	3915	-31.80	20230726	2405	11.02	20221013	0.62	N	023000	500	200 억	294196	N	N	10	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History