KissMeData/023000/price/prices-20241001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160358	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2590	0	3	0.00	9662250	3749	69.55	2570	2590	2565	3365	1815	2590	2577.29	0.37	323	2620	2605	2585	2570	2550	2607	2572	200	775	500	1860	5	1	40000000	1036	6.24	0.43	12	0.01	415.00	6082.00	3090	20231121	-16.18	2430	20240805	6.58	3065	-15.50	20240102	2430	6.58	20240805	3090	-16.18	20231121	2430	6.58	20240805	0.40	N	023000	500	200 억	148048	N	N	1	N	N
3	20241031	150401	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2585	-5	5	-0.19	8160080	3167	58.76	2570	2590	2565	3365	1815	2590	2576.60	0.37	343	2620	2605	2585	2570	2550	2607	2572	200	775	500	1860	5	1	40000000	1034	6.23	0.43	12	0.01	415.00	6082.00	3090	20231121	-16.34	2430	20240805	6.38	3065	-15.66	20240102	2430	6.38	20240805	3090	-16.34	20231121	2430	6.38	20240805	0.40	N	023000	500	200 억	148048	N	N	0	N	N
4	20241031	140401	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2590	0	3	0.00	7929605	3078	57.11	2570	2590	2565	3365	1815	2590	2576.22	0.37	261	2620	2605	2585	2570	2550	2607	2572	200	775	500	1860	5	1	40000000	1036	6.24	0.43	12	0.01	415.00	6082.00	3090	20231121	-16.18	2430	20240805	6.58	3065	-15.50	20240102	2430	6.58	20240805	3090	-16.18	20231121	2430	6.58	20240805	0.40	N	023000	500	200 억	148048	N	N	0	N	N
5	20241031	130400	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2580	-10	5	-0.39	6973590	2708	50.24	2570	2585	2565	3365	1815	2590	2575.18	0.37	200	2620	2605	2585	2570	2550	2607	2572	200	775	500	1860	5	1	40000000	1032	6.22	0.42	12	0.01	415.00	6082.00	3090	20231121	-16.50	2430	20240805	6.17	3065	-15.82	20240102	2430	6.17	20240805	3090	-16.50	20231121	2430	6.17	20240805	0.40	N	023000	500	200 억	148048	N	N	0	N	N
6	20241031	120401	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2580	-10	5	-0.39	4647885	1806	33.51	2570	2585	2565	3365	1815	2590	2573.58	0.37	148	2620	2605	2585	2570	2550	2607	2572	200	775	500	1860	5	1	40000000	1032	6.22	0.42	12	0.00	415.00	6082.00	3090	20231121	-16.50	2430	20240805	6.17	3065	-15.82	20240102	2430	6.17	20240805	3090	-16.50	20231121	2430	6.17	20240805	0.40	N	023000	500	200 억	148048	N	N	0	N	N
7	20241031	110402	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2580	-10	5	-0.39	3463665	1347	24.99	2570	2585	2565	3365	1815	2590	2571.39	0.37	87	2620	2605	2585	2570	2550	2607	2572	200	775	500	1860	5	1	40000000	1032	6.22	0.42	12	0.00	415.00	6082.00	3090	20231121	-16.50	2430	20240805	6.17	3065	-15.82	20240102	2430	6.17	20240805	3090	-16.50	20231121	2430	6.17	20240805	0.40	N	023000	500	200 억	148048	N	N	0	N	N
8	20241031	100401	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2580	-10	5	-0.39	3301125	1284	23.82	2570	2585	2565	3365	1815	2590	2570.97	0.37	27	2620	2605	2585	2570	2550	2607	2572	200	775	500	1860	5	1	40000000	1032	6.22	0.42	12	0.00	415.00	6082.00	3090	20231121	-16.50	2430	20240805	6.17	3065	-15.82	20240102	2430	6.17	20240805	3090	-16.50	20231121	2430	6.17	20240805	0.40	N	023000	500	200 억	148048	N	N	0	N	N
9	20241031	090400	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2590	0	3	0.00	0	0	0.00	0	0	0	3365	1815	2590	0.00	0.37	0	2620	2605	2585	2570	2550	2607	2572	200	775	500	1860	5	1	40000000	1036	6.24	0.43	12	0.00	415.00	6082.00	3090	20231121	-16.18	2430	20240805	6.58	3065	-15.50	20240102	2430	6.58	20240805	3090	-16.18	20231121	2430	6.58	20240805	0.40	N	023000	500	200 억	148048	N	N	0	N	N
10	20241030	160359	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2590	-5	5	-0.19	13922965	5390	115.89	2590	2600	2565	3370	1820	2595	2583.11	0.37	-244	2618	2606	2593	2581	2568	2600	2575	200	775	500	1860	5	1	40000000	1036	6.24	0.43	12	0.01	415.00	6082.00	3090	20231121	-16.18	2430	20240805	6.58	3065	-15.50	20240102	2430	6.58	20240805	3090	-16.18	20231121	2430	6.58	20240805	0.40	N	023000	500	200 억	148370	N	N	0	N	N
11	20241030	150406	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2590	-5	5	-0.19	13765155	5329	114.58	2590	2600	2565	3370	1820	2595	2583.07	0.37	-243	2618	2606	2593	2581	2568	2600	2575	200	775	500	1860	5	1	40000000	1036	6.24	0.43	12	0.01	415.00	6082.00	3090	20231121	-16.18	2430	20240805	6.58	3065	-15.50	20240102	2430	6.58	20240805	3090	-16.18	20231121	2430	6.58	20240805	0.40	N	023000	500	200 억	148370	N	N	0	N	N
12	20241030	140403	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2590	-5	5	-0.19	13612350	5270	113.31	2590	2600	2565	3370	1820	2595	2582.99	0.37	-295	2618	2606	2593	2581	2568	2600	2575	200	775	500	1860	5	1	40000000	1036	6.24	0.43	12	0.01	415.00	6082.00	3090	20231121	-16.18	2430	20240805	6.58	3065	-15.50	20240102	2430	6.58	20240805	3090	-16.18	20231121	2430	6.58	20240805	0.40	N	023000	500	200 억	148370	N	N	0	N	N
13	20241030	130402	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2590	-5	5	-0.19	13612350	5270	113.31	2590	2600	2565	3370	1820	2595	2582.99	0.37	-295	2618	2606	2593	2581	2568	2600	2575	200	775	500	1860	5	1	40000000	1036	6.24	0.43	12	0.01	415.00	6082.00	3090	20231121	-16.18	2430	20240805	6.58	3065	-15.50	20240102	2430	6.58	20240805	3090	-16.18	20231121	2430	6.58	20240805	0.40	N	023000	500	200 억	148370	N	N	0	N	N
14	20241030	120406	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2590	-5	5	-0.19	10992085	4251	91.40	2590	2600	2565	3370	1820	2595	2585.76	0.37	-294	2618	2606	2593	2581	2568	2600	2575	200	775	500	1860	5	1	40000000	1036	6.24	0.43	12	0.01	415.00	6082.00	3090	20231121	-16.18	2430	20240805	6.58	3065	-15.50	20240102	2430	6.58	20240805	3090	-16.18	20231121	2430	6.58	20240805	0.40	N	023000	500	200 억	148370	N	N	0	N	N
15	20241030	110401	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2595	0	3	0.00	5493360	2117	45.52	2590	2600	2575	3370	1820	2595	2594.88	0.37	-294	2618	2606	2593	2581	2568	2600	2575	200	775	500	1860	5	1	40000000	1038	6.25	0.43	12	0.01	415.00	6082.00	3090	20231121	-16.02	2430	20240805	6.79	3065	-15.33	20240102	2430	6.79	20240805	3090	-16.02	20231121	2430	6.79	20240805	0.40	N	023000	500	200 억	148370	N	N	0	N	N
16	20241030	100401	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2595	0	3	0.00	5386965	2076	44.64	2590	2600	2575	3370	1820	2595	2594.88	0.37	-294	2618	2606	2593	2581	2568	2600	2575	200	775	500	1860	5	1	40000000	1038	6.25	0.43	12	0.01	415.00	6082.00	3090	20231121	-16.02	2430	20240805	6.79	3065	-15.33	20240102	2430	6.79	20240805	3090	-16.02	20231121	2430	6.79	20240805	0.40	N	023000	500	200 억	148370	N	N	0	N	N
17	20241030	090401	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2595	0	3	0.00	33525	13	0.28	2590	2595	2575	3370	1820	2595	2578.85	0.37	-12	2618	2606	2593	2581	2568	2600	2575	200	775	500	1860	5	1	40000000	1038	6.25	0.43	12	0.00	415.00	6082.00	3090	20231121	-16.02	2430	20240805	6.79	3065	-15.33	20240102	2430	6.79	20240805	3090	-16.02	20231121	2430	6.79	20240805	0.40	N	023000	500	200 억	148370	N	N	0	N	N
18	20241029	160350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2595	0	3	0.00	12049840	4650	88.05	2600	2605	2580	3370	1820	2595	2591.36	0.37	-115	2611	2602	2586	2577	2561	2607	2582	200	775	500	1860	5	1	40000000	1038	6.25	0.43	12	0.01	415.00	6082.00	3090	20231121	-16.02	2430	20240805	6.79	3065	-15.33	20240102	2430	6.79	20240805	3090	-16.02	20231121	2430	6.79	20240805	0.40	N	023000	500	200 억	148532	N	N	0	N	N
19	20241029	150356	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2595	0	3	0.00	11925280	4602	87.14	2600	2605	2580	3370	1820	2595	2591.33	0.37	-162	2611	2602	2586	2577	2561	2607	2582	200	775	500	1860	5	1	40000000	1038	6.25	0.43	12	0.01	415.00	6082.00	3090	20231121	-16.02	2430	20240805	6.79	3065	-15.33	20240102	2430	6.79	20240805	3090	-16.02	20231121	2430	6.79	20240805	0.40	N	023000	500	200 억	148532	N	N	0	N	N
20	20241029	140351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2585	-10	5	-0.39	11585335	4471	84.66	2600	2605	2580	3370	1820	2595	2591.22	0.37	-162	2611	2602	2586	2577	2561	2607	2582	200	775	500	1860	5	1	40000000	1034	6.23	0.43	12	0.01	415.00	6082.00	3090	20231121	-16.34	2430	20240805	6.38	3065	-15.66	20240102	2430	6.38	20240805	3090	-16.34	20231121	2430	6.38	20240805	0.40	N	023000	500	200 억	148532	N	N	0	N	N
21	20241029	130351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2595	0	3	0.00	11489645	4434	83.96	2600	2605	2580	3370	1820	2595	2591.26	0.37	-162	2611	2602	2586	2577	2561	2607	2582	200	775	500	1860	5	1	40000000	1038	6.25	0.43	12	0.01	415.00	6082.00	3090	20231121	-16.02	2430	20240805	6.79	3065	-15.33	20240102	2430	6.79	20240805	3090	-16.02	20231121	2430	6.79	20240805	0.40	N	023000	500	200 억	148532	N	N	0	N	N
22	20241029	120354	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2590	-5	5	-0.19	10016420	3865	73.19	2600	2605	2580	3370	1820	2595	2591.57	0.37	-162	2611	2602	2586	2577	2561	2607	2582	200	775	500	1860	5	1	40000000	1036	6.24	0.43	12	0.01	415.00	6082.00	3090	20231121	-16.18	2430	20240805	6.58	3065	-15.50	20240102	2430	6.58	20240805	3090	-16.18	20231121	2430	6.58	20240805	0.40	N	023000	500	200 억	148532	N	N	0	N	N
23	20241029	110358	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2595	0	3	0.00	9232725	3563	67.47	2600	2605	2580	3370	1820	2595	2591.28	0.37	-162	2611	2602	2586	2577	2561	2607	2582	200	775	500	1860	5	1	40000000	1038	6.25	0.43	12	0.01	415.00	6082.00	3090	20231121	-16.02	2430	20240805	6.79	3065	-15.33	20240102	2430	6.79	20240805	3090	-16.02	20231121	2430	6.79	20240805	0.40	N	023000	500	200 억	148532	N	N	0	N	N
24	20241029	100354	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2580	-15	5	-0.58	3620690	1394	26.40	2600	2605	2580	3370	1820	2595	2597.34	0.37	-127	2611	2602	2586	2577	2561	2607	2582	200	775	500	1860	5	1	40000000	1032	6.22	0.42	12	0.00	415.00	6082.00	3090	20231121	-16.50	2430	20240805	6.17	3065	-15.82	20240102	2430	6.17	20240805	3090	-16.50	20231121	2430	6.17	20240805	0.40	N	023000	500	200 억	148532	N	N	0	N	N
25	20241028	160349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2595	25	2	0.97	13622740	5280	75.81	2575	2595	2570	3340	1800	2570	2580.06	0.37	0	2610	2590	2575	2555	2540	2600	2565	200	770	500	1850	5	1	40000000	1038	6.25	0.43	12	0.01	415.00	6082.00	3090	20231121	-16.02	2430	20240805	6.79	3065	-15.33	20240102	2430	6.79	20240805	3090	-16.02	20231121	2430	6.79	20240805	0.40	N	023000	500	200 억	148532	N	N	0	N	N
26	20241028	150350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2590	20	2	0.78	13178715	5108	73.34	2575	2590	2570	3340	1800	2570	2580.01	0.37	0	2610	2590	2575	2555	2540	2600	2565	200	770	500	1850	5	1	40000000	1036	6.24	0.43	12	0.01	415.00	6082.00	3090	20231121	-16.18	2430	20240805	6.58	3065	-15.50	20240102	2430	6.58	20240805	3090	-16.18	20231121	2430	6.58	20240805	0.40	N	023000	500	200 억	148532	N	N	0	N	N
27	20241028	140352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2590	20	2	0.78	12300885	4769	68.47	2575	2590	2570	3340	1800	2570	2579.34	0.37	0	2610	2590	2575	2555	2540	2600	2565	200	770	500	1850	5	1	40000000	1036	6.24	0.43	12	0.01	415.00	6082.00	3090	20231121	-16.18	2430	20240805	6.58	3065	-15.50	20240102	2430	6.58	20240805	3090	-16.18	20231121	2430	6.58	20240805	0.40	N	023000	500	200 억	148532	N	N	0	N	N
28	20241028	130350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2590	20	2	0.78	11692235	4534	65.10	2575	2590	2570	3340	1800	2570	2578.79	0.37	0	2610	2590	2575	2555	2540	2600	2565	200	770	500	1850	5	1	40000000	1036	6.24	0.43	12	0.01	415.00	6082.00	3090	20231121	-16.18	2430	20240805	6.58	3065	-15.50	20240102	2430	6.58	20240805	3090	-16.18	20231121	2430	6.58	20240805	0.40	N	023000	500	200 억	148532	N	N	0	N	N
29	20241028	120350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2580	10	2	0.39	4206685	1633	23.45	2575	2580	2570	3340	1800	2570	2576.05	0.37	0	2610	2590	2575	2555	2540	2600	2565	200	770	500	1850	5	1	40000000	1032	6.22	0.42	12	0.00	415.00	6082.00	3090	20231121	-16.50	2430	20240805	6.17	3065	-15.82	20240102	2430	6.17	20240805	3090	-16.50	20231121	2430	6.17	20240805	0.40	N	023000	500	200 억	148532	N	N	0	N	N
30	20241028	110326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2580	10	2	0.39	3480130	1351	19.40	2575	2580	2570	3340	1800	2570	2575.97	0.37	0	2610	2590	2575	2555	2540	2600	2565	200	770	500	1850	5	1	40000000	1032	6.22	0.42	12	0.00	415.00	6082.00	3090	20231121	-16.50	2430	20240805	6.17	3065	-15.82	20240102	2430	6.17	20240805	3090	-16.50	20231121	2430	6.17	20240805	0.40	N	023000	500	200 억	148532	N	N	0	N	N
31	20241028	100348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2580	10	2	0.39	3245645	1260	18.09	2575	2580	2575	3340	1800	2570	2575.91	0.37	0	2610	2590	2575	2555	2540	2600	2565	200	770	500	1850	5	1	40000000	1032	6.22	0.42	12	0.00	415.00	6082.00	3090	20231121	-16.50	2430	20240805	6.17	3065	-15.82	20240102	2430	6.17	20240805	3090	-16.50	20231121	2430	6.17	20240805	0.40	N	023000	500	200 억	148532	N	N	0	N	N
32	20241028	090348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2570	0	3	0.00	0	0	0.00	0	0	0	3340	1800	2570	0.00	0.37	0	2610	2590	2575	2555	2540	2600	2565	200	770	500	1850	5	1	40000000	1028	6.19	0.42	12	0.00	415.00	6082.00	3090	20231121	-16.83	2430	20240805	5.76	3065	-16.15	20240102	2430	5.76	20240805	3090	-16.83	20231121	2430	5.76	20240805	0.40	N	023000	500	200 억	148532	N	N	0	N	N
33	20241025	160346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2570	-5	5	-0.19	17882055	6965	265.43	2560	2595	2560	3345	1805	2575	2567.42	0.37	-117	2608	2591	2573	2556	2538	2582	2547	200	770	500	1850	5	1	40000000	1028	6.19	0.42	12	0.02	415.00	6082.00	3090	20231121	-16.83	2430	20240805	5.76	3065	-16.15	20240102	2430	5.76	20240805	3090	-16.83	20231121	2430	5.76	20240805	0.40	N	023000	500	200 억	148649	N	N	0	N	N
34	20241025	150351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2560	-15	5	-0.58	17164070	6685	254.76	2560	2595	2560	3345	1805	2575	2567.55	0.37	-117	2608	2591	2573	2556	2538	2582	2547	200	770	500	1850	5	1	40000000	1024	6.17	0.42	12	0.02	415.00	6082.00	3090	20231121	-17.15	2430	20240805	5.35	3065	-16.48	20240102	2430	5.35	20240805	3090	-17.15	20231121	2430	5.35	20240805	0.40	N	023000	500	200 억	148649	N	N	0	N	N
35	20241025	140350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2585	10	2	0.39	3912580	1520	57.93	2560	2595	2560	3345	1805	2575	2574.07	0.37	-1	2608	2591	2573	2556	2538	2582	2547	200	770	500	1850	5	1	40000000	1034	6.23	0.43	12	0.00	415.00	6082.00	3090	20231121	-16.34	2430	20240805	6.38	3065	-15.66	20240102	2430	6.38	20240805	3090	-16.34	20231121	2430	6.38	20240805	0.40	N	023000	500	200 억	148649	N	N	0	N	N
36	20241025	130351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2580	5	2	0.19	3845485	1494	56.94	2560	2595	2560	3345	1805	2575	2573.95	0.37	-1	2608	2591	2573	2556	2538	2582	2547	200	770	500	1850	5	1	40000000	1032	6.22	0.42	12	0.00	415.00	6082.00	3090	20231121	-16.50	2430	20240805	6.17	3065	-15.82	20240102	2430	6.17	20240805	3090	-16.50	20231121	2430	6.17	20240805	0.40	N	023000	500	200 억	148649	N	N	0	N	N
37	20241025	120351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2580	5	2	0.19	3837745	1491	56.82	2560	2595	2560	3345	1805	2575	2573.94	0.37	-1	2608	2591	2573	2556	2538	2582	2547	200	770	500	1850	5	1	40000000	1032	6.22	0.42	12	0.00	415.00	6082.00	3090	20231121	-16.50	2430	20240805	6.17	3065	-15.82	20240102	2430	6.17	20240805	3090	-16.50	20231121	2430	6.17	20240805	0.40	N	023000	500	200 억	148649	N	N	0	N	N
38	20241025	110348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2570	-5	5	-0.19	3490520	1356	51.68	2560	2595	2560	3345	1805	2575	2574.13	0.37	-1	2608	2591	2573	2556	2538	2582	2547	200	770	500	1850	5	1	40000000	1028	6.19	0.42	12	0.00	415.00	6082.00	3090	20231121	-16.83	2430	20240805	5.76	3065	-16.15	20240102	2430	5.76	20240805	3090	-16.83	20231121	2430	5.76	20240805	0.40	N	023000	500	200 억	148649	N	N	0	N	N
39	20241025	100350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2580	5	2	0.19	3349060	1301	49.58	2560	2595	2560	3345	1805	2575	2574.22	0.37	-1	2608	2591	2573	2556	2538	2582	2547	200	770	500	1850	5	1	40000000	1032	6.22	0.42	12	0.00	415.00	6082.00	3090	20231121	-16.50	2430	20240805	6.17	3065	-15.82	20240102	2430	6.17	20240805	3090	-16.50	20231121	2430	6.17	20240805	0.40	N	023000	500	200 억	148649	N	N	0	N	N
40	20241025	090349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2575	0	3	0.00	0	0	0.00	0	0	0	3345	1805	2575	0.00	0.37	0	2608	2591	2573	2556	2538	2582	2547	200	770	500	1850	5	1	40000000	1030	6.20	0.42	12	0.00	415.00	6082.00	3090	20231121	-16.67	2430	20240805	5.97	3065	-15.99	20240102	2430	5.97	20240805	3090	-16.67	20231121	2430	5.97	20240805	0.40	N	023000	500	200 억	148649	N	N	0	N	N
41	20241024	160344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2575	-15	5	-0.58	6740590	2624	49.98	2590	2590	2555	3365	1815	2590	2568.81	0.37	-69	2626	2607	2581	2562	2536	2617	2572	200	775	500	1860	5	1	40000000	1030	6.20	0.42	12	0.01	415.00	6082.00	3090	20231121	-16.67	2430	20240805	5.97	3065	-15.99	20240102	2430	5.97	20240805	3090	-16.67	20231121	2430	5.97	20240805	0.40	N	023000	500	200 억	148718	N	N	0	N	N
42	20241024	150345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2565	-25	5	-0.97	5733970	2233	42.53	2590	2590	2555	3365	1815	2590	2567.83	0.37	-69	2626	2607	2581	2562	2536	2617	2572	200	775	500	1860	5	1	40000000	1026	6.18	0.42	12	0.01	415.00	6082.00	3090	20231121	-16.99	2430	20240805	5.56	3065	-16.31	20240102	2430	5.56	20240805	3090	-16.99	20231121	2430	5.56	20240805	0.40	N	023000	500	200 억	148718	N	N	0	N	N
43	20241024	140343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2560	-30	5	-1.16	5705750	2222	42.32	2590	2590	2555	3365	1815	2590	2567.84	0.37	-69	2626	2607	2581	2562	2536	2617	2572	200	775	500	1860	5	1	40000000	1024	6.17	0.42	12	0.01	415.00	6082.00	3090	20231121	-17.15	2430	20240805	5.35	3065	-16.48	20240102	2430	5.35	20240805	3090	-17.15	20231121	2430	5.35	20240805	0.40	N	023000	500	200 억	148718	N	N	0	N	N
44	20241024	130347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2555	-35	5	-1.35	4273325	1662	31.66	2590	2590	2555	3365	1815	2590	2571.19	0.37	-69	2626	2607	2581	2562	2536	2617	2572	200	775	500	1860	5	1	40000000	1022	6.16	0.42	12	0.00	415.00	6082.00	3090	20231121	-17.31	2430	20240805	5.14	3065	-16.64	20240102	2430	5.14	20240805	3090	-17.31	20231121	2430	5.14	20240805	0.40	N	023000	500	200 억	148718	N	N	0	N	N
45	20241024	120345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2570	-20	5	-0.77	2519275	977	18.61	2590	2590	2555	3365	1815	2590	2578.58	0.37	-69	2626	2607	2581	2562	2536	2617	2572	200	775	500	1860	5	1	40000000	1028	6.19	0.42	12	0.00	415.00	6082.00	3090	20231121	-16.83	2430	20240805	5.76	3065	-16.15	20240102	2430	5.76	20240805	3090	-16.83	20231121	2430	5.76	20240805	0.40	N	023000	500	200 억	148718	N	N	0	N	N
46	20241024	110347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2590	0	3	0.00	2210765	857	16.32	2590	2590	2555	3365	1815	2590	2579.66	0.37	-57	2626	2607	2581	2562	2536	2617	2572	200	775	500	1860	5	1	40000000	1036	6.24	0.43	12	0.00	415.00	6082.00	3090	20231121	-16.18	2430	20240805	6.58	3065	-15.50	20240102	2430	6.58	20240805	3090	-16.18	20231121	2430	6.58	20240805	0.40	N	023000	500	200 억	148718	N	N	0	N	N
47	20241024	100348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2590	0	3	0.00	987680	384	7.31	2590	2590	2555	3365	1815	2590	2572.08	0.37	-51	2626	2607	2581	2562	2536	2617	2572	200	775	500	1860	5	1	40000000	1036	6.24	0.43	12	0.00	415.00	6082.00	3090	20231121	-16.18	2430	20240805	6.58	3065	-15.50	20240102	2430	6.58	20240805	3090	-16.18	20231121	2430	6.58	20240805	0.40	N	023000	500	200 억	148718	N	N	0	N	N
48	20241024	090401	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2570	-20	5	-0.77	343960	133	2.53	2590	2590	2570	3365	1815	2590	2586.17	0.37	-48	2626	2607	2581	2562	2536	2617	2572	200	775	500	1860	5	1	40000000	1028	6.19	0.42	12	0.00	415.00	6082.00	3090	20231121	-16.83	2430	20240805	5.76	3065	-16.15	20240102	2430	5.76	20240805	3090	-16.83	20231121	2430	5.76	20240805	0.40	N	023000	500	200 억	148718	N	N	0	N	N
49	20241023	160348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2590	15	2	0.58	13494350	5250	82.78	2580	2600	2555	3345	1805	2575	2570.35	0.37	0	2615	2595	2575	2555	2535	2585	2545	200	770	500	1850	5	1	40000000	1036	6.24	0.43	12	0.01	415.00	6082.00	3090	20231121	-16.18	2430	20240805	6.58	3065	-15.50	20240102	2430	6.58	20240805	3090	-16.18	20231121	2430	6.58	20240805	0.40	N	023000	500	200 억	148718	N	N	0	N	N
50	20241023	150351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2570	-5	5	-0.19	12779535	4974	78.43	2580	2600	2555	3345	1805	2575	2569.27	0.37	158	2615	2595	2575	2555	2535	2585	2545	200	770	500	1850	5	1	40000000	1028	6.19	0.42	12	0.01	415.00	6082.00	3090	20231121	-16.83	2430	20240805	5.76	3065	-16.15	20240102	2430	5.76	20240805	3090	-16.83	20231121	2430	5.76	20240805	0.40	N	023000	500	200 억	148718	N	N	0	N	N
51	20241023	140352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2570	-5	5	-0.19	11617775	4521	71.29	2580	2600	2555	3345	1805	2575	2569.74	0.37	158	2615	2595	2575	2555	2535	2585	2545	200	770	500	1850	5	1	40000000	1028	6.19	0.42	12	0.01	415.00	6082.00	3090	20231121	-16.83	2430	20240805	5.76	3065	-16.15	20240102	2430	5.76	20240805	3090	-16.83	20231121	2430	5.76	20240805	0.40	N	023000	500	200 억	148718	N	N	0	N	N
52	20241023	130348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2570	-5	5	-0.19	11337125	4412	69.57	2580	2600	2555	3345	1805	2575	2569.61	0.37	158	2615	2595	2575	2555	2535	2585	2545	200	770	500	1850	5	1	40000000	1028	6.19	0.42	12	0.01	415.00	6082.00	3090	20231121	-16.83	2430	20240805	5.76	3065	-16.15	20240102	2430	5.76	20240805	3090	-16.83	20231121	2430	5.76	20240805	0.40	N	023000	500	200 억	148718	N	N	0	N	N
53	20241023	120346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2565	-10	5	-0.39	6971195	2712	42.76	2580	2600	2555	3345	1805	2575	2570.50	0.37	0	2615	2595	2575	2555	2535	2585	2545	200	770	500	1850	5	1	40000000	1026	6.18	0.42	12	0.01	415.00	6082.00	3090	20231121	-16.99	2430	20240805	5.56	3065	-16.31	20240102	2430	5.56	20240805	3090	-16.99	20231121	2430	5.56	20240805	0.40	N	023000	500	200 억	148718	N	N	0	N	N
54	20241023	110346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2565	-10	5	-0.39	6971195	2712	42.76	2580	2600	2555	3345	1805	2575	2570.50	0.37	0	2615	2595	2575	2555	2535	2585	2545	200	770	500	1850	5	1	40000000	1026	6.18	0.42	12	0.01	415.00	6082.00	3090	20231121	-16.99	2430	20240805	5.56	3065	-16.31	20240102	2430	5.56	20240805	3090	-16.99	20231121	2430	5.56	20240805	0.40	N	023000	500	200 억	148718	N	N	0	N	N
55	20241023	100346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2575	0	3	0.00	6418070	2496	39.36	2580	2600	2570	3345	1805	2575	2571.34	0.37	0	2615	2595	2575	2555	2535	2585	2545	200	770	500	1850	5	1	40000000	1030	6.20	0.42	12	0.01	415.00	6082.00	3090	20231121	-16.67	2430	20240805	5.97	3065	-15.99	20240102	2430	5.97	20240805	3090	-16.67	20231121	2430	5.97	20240805	0.40	N	023000	500	200 억	148718	N	N	0	N	N
56	20241023	090346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2600	25	2	0.97	257015	99	1.56	2580	2600	2580	3345	1805	2575	2596.11	0.37	0	2615	2595	2575	2555	2535	2585	2545	200	770	500	1850	5	1	40000000	1040	6.27	0.43	12	0.00	415.00	6082.00	3090	20231121	-15.86	2430	20240805	7.00	3065	-15.17	20240102	2430	7.00	20240805	3090	-15.86	20231121	2430	7.00	20240805	0.40	N	023000	500	200 억	148718	N	N	0	N	N
57	20241022	160342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2575	-15	5	-0.58	16266675	6340	105.65	2590	2595	2555	3365	1815	2590	2565.72	0.37	25	2636	2612	2586	2562	2536	2625	2575	200	775	500	1860	5	1	40000000	1030	6.20	0.42	12	0.02	415.00	6082.00	3090	20231121	-16.67	2430	20240805	5.97	3065	-15.99	20240102	2430	5.97	20240805	3090	-16.67	20231121	2430	5.97	20240805	0.40	N	023000	500	200 억	148719	N	N	1	N	N
58	20241022	150347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2570	-20	5	-0.77	13398125	5226	87.09	2590	2595	2555	3365	1815	2590	2563.74	0.37	25	2636	2612	2586	2562	2536	2625	2575	200	775	500	1860	5	1	40000000	1028	6.19	0.42	12	0.01	415.00	6082.00	3090	20231121	-16.83	2430	20240805	5.76	3065	-16.15	20240102	2430	5.76	20240805	3090	-16.83	20231121	2430	5.76	20240805	0.40	N	023000	500	200 억	148719	N	N	1	N	N
59	20241022	140348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2575	-15	5	-0.58	13277330	5179	86.30	2590	2595	2555	3365	1815	2590	2563.69	0.37	25	2636	2612	2586	2562	2536	2625	2575	200	775	500	1860	5	1	40000000	1030	6.20	0.42	12	0.01	415.00	6082.00	3090	20231121	-16.67	2430	20240805	5.97	3065	-15.99	20240102	2430	5.97	20240805	3090	-16.67	20231121	2430	5.97	20240805	0.40	N	023000	500	200 억	148719	N	N	1	N	N
60	20241022	130346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2575	-15	5	-0.58	13277330	5179	86.30	2590	2595	2555	3365	1815	2590	2563.69	0.37	25	2636	2612	2586	2562	2536	2625	2575	200	775	500	1860	5	1	40000000	1030	6.20	0.42	12	0.01	415.00	6082.00	3090	20231121	-16.67	2430	20240805	5.97	3065	-15.99	20240102	2430	5.97	20240805	3090	-16.67	20231121	2430	5.97	20240805	0.40	N	023000	500	200 억	148719	N	N	1	N	N
61	20241022	120346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2560	-30	5	-1.16	13205230	5151	85.84	2590	2595	2555	3365	1815	2590	2563.62	0.37	-1	2636	2612	2586	2562	2536	2625	2575	200	775	500	1860	5	1	40000000	1024	6.17	0.42	12	0.01	415.00	6082.00	3090	20231121	-17.15	2430	20240805	5.35	3065	-16.48	20240102	2430	5.35	20240805	3090	-17.15	20231121	2430	5.35	20240805	0.40	N	023000	500	200 억	148719	N	N	1	N	N
62	20241022	110345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2575	-15	5	-0.58	8054145	3139	52.31	2590	2595	2555	3365	1815	2590	2565.83	0.37	-1	2636	2612	2586	2562	2536	2625	2575	200	775	500	1860	5	1	40000000	1030	6.20	0.42	12	0.01	415.00	6082.00	3090	20231121	-16.67	2430	20240805	5.97	3065	-15.99	20240102	2430	5.97	20240805	3090	-16.67	20231121	2430	5.97	20240805	0.40	N	023000	500	200 억	148719	N	N	1	N	N
63	20241022	100345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2570	-20	5	-0.77	3847440	1496	24.93	2590	2595	2570	3365	1815	2590	2571.82	0.37	-1	2636	2612	2586	2562	2536	2625	2575	200	775	500	1860	5	1	40000000	1028	6.19	0.42	12	0.00	415.00	6082.00	3090	20231121	-16.83	2430	20240805	5.76	3065	-16.15	20240102	2430	5.76	20240805	3090	-16.83	20231121	2430	5.76	20240805	0.40	N	023000	500	200 억	148719	N	N	1	N	N
64	20241022	090345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2595	5	2	0.19	5185	2	0.03	2590	2595	2590	3365	1815	2590	2592.50	0.37	0	2636	2612	2586	2562	2536	2625	2575	200	775	500	1860	5	1	40000000	1038	6.25	0.43	12	0.00	415.00	6082.00	3090	20231121	-16.02	2430	20240805	6.79	3065	-15.33	20240102	2430	6.79	20240805	3090	-16.02	20231121	2430	6.79	20240805	0.40	N	023000	500	200 억	148719	N	N	1	N	N
65	20241021	160343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2590	-10	5	-0.38	15554775	6001	68.33	2575	2610	2560	3380	1820	2600	2592.03	0.37	62	2633	2616	2583	2566	2533	2625	2575	200	780	500	1870	5	1	40000000	1036	6.24	0.43	12	0.02	415.00	6082.00	3090	20231121	-16.18	2430	20240805	6.58	3065	-15.50	20240102	2430	6.58	20240805	3090	-16.18	20231121	2430	6.58	20240805	0.40	N	023000	500	200 억	148722	N	N	1	N	N
66	20241021	150344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2590	-10	5	-0.38	13839160	5336	60.76	2575	2610	2575	3380	1820	2600	2593.55	0.37	-1	2633	2616	2583	2566	2533	2625	2575	200	780	500	1870	5	1	40000000	1036	6.24	0.43	12	0.01	415.00	6082.00	3090	20231121	-16.18	2430	20240805	6.58	3065	-15.50	20240102	2430	6.58	20240805	3090	-16.18	20231121	2430	6.58	20240805	0.40	N	023000	500	200 억	148722	N	N	2	N	N
67	20241021	140346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2600	0	3	0.00	11450540	4415	50.27	2575	2610	2575	3380	1820	2600	2593.55	0.37	-1	2633	2616	2583	2566	2533	2625	2575	200	780	500	1870	5	1	40000000	1040	6.27	0.43	12	0.01	415.00	6082.00	3090	20231121	-15.86	2430	20240805	7.00	3065	-15.17	20240102	2430	7.00	20240805	3090	-15.86	20231121	2430	7.00	20240805	0.40	N	023000	500	200 억	148722	N	N	2	N	N
68	20241021	130344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2595	-5	5	-0.19	11219670	4326	49.26	2575	2610	2575	3380	1820	2600	2593.54	0.37	-1	2633	2616	2583	2566	2533	2625	2575	200	780	500	1870	5	1	40000000	1038	6.25	0.43	12	0.01	415.00	6082.00	3090	20231121	-16.02	2430	20240805	6.79	3065	-15.33	20240102	2430	6.79	20240805	3090	-16.02	20231121	2430	6.79	20240805	0.40	N	023000	500	200 억	148722	N	N	2	N	N
69	20241021	120344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2600	0	3	0.00	8683960	3348	38.12	2575	2610	2575	3380	1820	2600	2593.78	0.37	-1	2633	2616	2583	2566	2533	2625	2575	200	780	500	1870	5	1	40000000	1040	6.27	0.43	12	0.01	415.00	6082.00	3090	20231121	-15.86	2430	20240805	7.00	3065	-15.17	20240102	2430	7.00	20240805	3090	-15.86	20231121	2430	7.00	20240805	0.40	N	023000	500	200 억	148722	N	N	2	N	N
70	20241021	110342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2605	5	2	0.19	7376160	2845	32.40	2575	2610	2575	3380	1820	2600	2592.67	0.37	-1	2633	2616	2583	2566	2533	2625	2575	200	780	500	1870	5	1	40000000	1042	6.28	0.43	12	0.01	415.00	6082.00	3090	20231121	-15.70	2430	20240805	7.20	3065	-15.01	20240102	2430	7.20	20240805	3090	-15.70	20231121	2430	7.20	20240805	0.40	N	023000	500	200 억	148722	N	N	2	N	N
71	20241021	100345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2610	10	2	0.38	4113145	1590	18.11	2575	2610	2575	3380	1820	2600	2586.88	0.37	36	2633	2616	2583	2566	2533	2625	2575	200	780	500	1870	5	1	40000000	1044	6.29	0.43	12	0.00	415.00	6082.00	3090	20231121	-15.53	2430	20240805	7.41	3065	-14.85	20240102	2430	7.41	20240805	3090	-15.53	20231121	2430	7.41	20240805	0.40	N	023000	500	200 억	148722	N	N	2	N	N
72	20241021	090342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2575	-25	5	-0.96	28325	11	0.13	2575	2575	2575	3380	1820	2600	2575.00	0.37	-1	2633	2616	2583	2566	2533	2625	2575	200	780	500	1870	5	1	40000000	1030	6.20	0.42	12	0.00	415.00	6082.00	3090	20231121	-16.67	2430	20240805	5.97	3065	-15.99	20240102	2430	5.97	20240805	3090	-16.67	20231121	2430	5.97	20240805	0.40	N	023000	500	200 억	148722	N	N	2	N	N
73	20241018	160342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2600	40	2	1.56	22591560	8782	79.83	2570	2600	2550	3325	1795	2560	2572.48	0.37	-107	2603	2581	2558	2536	2513	2582	2537	200	765	500	1840	5	1	40000000	1040	6.27	0.43	12	0.02	415.00	6082.00	3090	20231121	-15.86	2430	20240805	7.00	3065	-15.17	20240102	2430	7.00	20240805	3090	-15.86	20231121	2430	7.00	20240805	0.40	N	023000	500	200 억	148829	N	N	2	N	N
74	20241018	150349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2600	40	2	1.56	22531765	8759	79.62	2570	2600	2550	3325	1795	2560	2572.41	0.37	-105	2603	2581	2558	2536	2513	2582	2537	200	765	500	1840	5	1	40000000	1040	6.27	0.43	12	0.02	415.00	6082.00	3090	20231121	-15.86	2430	20240805	7.00	3065	-15.17	20240102	2430	7.00	20240805	3090	-15.86	20231121	2430	7.00	20240805	0.40	N	023000	500	200 억	148829	N	N	9	N	N
75	20241018	140355	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2555	-5	5	-0.20	8958445	3492	31.74	2570	2595	2550	3325	1795	2560	2565.42	0.37	-47	2603	2581	2558	2536	2513	2582	2537	200	765	500	1840	5	1	40000000	1022	6.16	0.42	12	0.01	415.00	6082.00	3090	20231121	-17.31	2430	20240805	5.14	3065	-16.64	20240102	2430	5.14	20240805	3090	-17.31	20231121	2430	5.14	20240805	0.40	N	023000	500	200 억	148829	N	N	9	N	N
76	20241018	130344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2565	5	2	0.20	5454150	2122	19.29	2570	2595	2560	3325	1795	2560	2570.29	0.37	-25	2603	2581	2558	2536	2513	2582	2537	200	765	500	1840	5	1	40000000	1026	6.18	0.42	12	0.01	415.00	6082.00	3090	20231121	-16.99	2430	20240805	5.56	3065	-16.31	20240102	2430	5.56	20240805	3090	-16.99	20231121	2430	5.56	20240805	0.40	N	023000	500	200 억	148829	N	N	9	N	N
77	20241018	120350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2570	10	2	0.39	5423370	2110	19.18	2570	2595	2560	3325	1795	2560	2570.32	0.37	-25	2603	2581	2558	2536	2513	2582	2537	200	765	500	1840	5	1	40000000	1028	6.19	0.42	12	0.01	415.00	6082.00	3090	20231121	-16.83	2430	20240805	5.76	3065	-16.15	20240102	2430	5.76	20240805	3090	-16.83	20231121	2430	5.76	20240805	0.40	N	023000	500	200 억	148829	N	N	9	N	N
78	20241018	110348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2565	5	2	0.20	5377195	2092	19.02	2570	2595	2560	3325	1795	2560	2570.36	0.37	-25	2603	2581	2558	2536	2513	2582	2537	200	765	500	1840	5	1	40000000	1026	6.18	0.42	12	0.01	415.00	6082.00	3090	20231121	-16.99	2430	20240805	5.56	3065	-16.31	20240102	2430	5.56	20240805	3090	-16.99	20231121	2430	5.56	20240805	0.40	N	023000	500	200 억	148829	N	N	9	N	N
79	20241018	100344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2570	10	2	0.39	4818365	1874	17.03	2570	2595	2560	3325	1795	2560	2571.17	0.37	-25	2603	2581	2558	2536	2513	2582	2537	200	765	500	1840	5	1	40000000	1028	6.19	0.42	12	0.00	415.00	6082.00	3090	20231121	-16.83	2430	20240805	5.76	3065	-16.15	20240102	2430	5.76	20240805	3090	-16.83	20231121	2430	5.76	20240805	0.40	N	023000	500	200 억	148829	N	N	9	N	N
80	20241018	090344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2595	35	2	1.37	100680	39	0.35	2570	2595	2570	3325	1795	2560	2581.54	0.37	0	2603	2581	2558	2536	2513	2582	2537	200	765	500	1840	5	1	40000000	1038	6.25	0.43	12	0.00	415.00	6082.00	3090	20231121	-16.02	2430	20240805	6.79	3065	-15.33	20240102	2430	6.79	20240805	3090	-16.02	20231121	2430	6.79	20240805	0.40	N	023000	500	200 억	148829	N	N	9	N	N
81	20241017	160343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2560	0	3	0.00	28078750	11001	508.13	2560	2580	2535	3325	1795	2560	2552.38	0.37	212	2606	2582	2571	2547	2536	2577	2542	200	765	500	1840	5	1	40000000	1024	6.17	0.42	12	0.03	415.00	6082.00	3090	20231121	-17.15	2430	20240805	5.35	3065	-16.48	20240102	2430	5.35	20240805	3090	-17.15	20231121	2430	5.35	20240805	0.40	N	023000	500	200 억	148617	N	N	9	N	N
82	20241017	150343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2560	0	3	0.00	27963780	10956	506.05	2560	2580	2535	3325	1795	2560	2552.37	0.37	234	2606	2582	2571	2547	2536	2577	2542	200	765	500	1840	5	1	40000000	1024	6.17	0.42	12	0.03	415.00	6082.00	3090	20231121	-17.15	2430	20240805	5.35	3065	-16.48	20240102	2430	5.35	20240805	3090	-17.15	20231121	2430	5.35	20240805	0.40	N	023000	500	200 억	148617	N	N	8	N	N
83	20241017	140344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2550	-10	5	-0.39	21880640	8583	396.44	2560	2580	2535	3325	1795	2560	2549.30	0.37	234	2606	2582	2571	2547	2536	2577	2542	200	765	500	1840	5	1	40000000	1020	6.14	0.42	12	0.02	415.00	6082.00	3090	20231121	-17.48	2430	20240805	4.94	3065	-16.80	20240102	2430	4.94	20240805	3090	-17.48	20231121	2430	4.94	20240805	0.40	N	023000	500	200 억	148617	N	N	8	N	N
84	20241017	130343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2555	-5	5	-0.20	20548765	8060	372.29	2560	2580	2535	3325	1795	2560	2549.47	0.37	234	2606	2582	2571	2547	2536	2577	2542	200	765	500	1840	5	1	40000000	1022	6.16	0.42	12	0.02	415.00	6082.00	3090	20231121	-17.31	2430	20240805	5.14	3065	-16.64	20240102	2430	5.14	20240805	3090	-17.31	20231121	2430	5.14	20240805	0.40	N	023000	500	200 억	148617	N	N	8	N	N
85	20241017	120345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2550	-10	5	-0.39	20306505	7965	367.90	2560	2580	2535	3325	1795	2560	2549.47	0.37	234	2606	2582	2571	2547	2536	2577	2542	200	765	500	1840	5	1	40000000	1020	6.14	0.42	12	0.02	415.00	6082.00	3090	20231121	-17.48	2430	20240805	4.94	3065	-16.80	20240102	2430	4.94	20240805	3090	-17.48	20231121	2430	4.94	20240805	0.40	N	023000	500	200 억	148617	N	N	8	N	N
86	20241017	110345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2545	-15	5	-0.59	9822240	3840	177.37	2560	2580	2540	3325	1795	2560	2557.88	0.37	234	2606	2582	2571	2547	2536	2577	2542	200	765	500	1840	5	1	40000000	1018	6.13	0.42	12	0.01	415.00	6082.00	3090	20231121	-17.64	2430	20240805	4.73	3065	-16.97	20240102	2430	4.73	20240805	3090	-17.64	20231121	2430	4.73	20240805	0.40	N	023000	500	200 억	148617	N	N	8	N	N
87	20241017	100345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2555	-5	5	-0.20	4227655	1641	75.80	2560	2580	2550	3325	1795	2560	2576.27	0.37	3	2606	2582	2571	2547	2536	2577	2542	200	765	500	1840	5	1	40000000	1022	6.16	0.42	12	0.00	415.00	6082.00	3090	20231121	-17.31	2430	20240805	5.14	3065	-16.64	20240102	2430	5.14	20240805	3090	-17.31	20231121	2430	5.14	20240805	0.40	N	023000	500	200 억	148617	N	N	8	N	N
88	20241017	090342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2580	20	2	0.78	66600	26	1.20	2560	2580	2560	3325	1795	2560	2561.54	0.37	-3	2606	2582	2571	2547	2536	2577	2542	200	765	500	1840	5	1	40000000	1032	6.22	0.42	12	0.00	415.00	6082.00	3090	20231121	-16.50	2430	20240805	6.17	3065	-15.82	20240102	2430	6.17	20240805	3090	-16.50	20231121	2430	6.17	20240805	0.40	N	023000	500	200 억	148617	N	N	8	N	N
89	20241016	160341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2560	-35	5	-1.35	5571310	2165	27.29	2595	2595	2560	3370	1820	2595	2573.35	0.37	-52	2625	2610	2580	2565	2535	2617	2572	200	775	500	1860	5	1	40000000	1024	6.17	0.42	12	0.01	415.00	6082.00	3090	20231121	-17.15	2430	20240805	5.35	3065	-16.48	20240102	2430	5.35	20240805	3090	-17.15	20231121	2430	5.35	20240805	0.40	N	023000	500	200 억	148669	N	N	8	N	N
90	20241016	150343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2570	-25	5	-0.96	3084515	1194	15.05	2595	2595	2560	3370	1820	2595	2583.35	0.37	10	2625	2610	2580	2565	2535	2617	2572	200	775	500	1860	5	1	40000000	1028	6.19	0.42	12	0.00	415.00	6082.00	3090	20231121	-16.83	2430	20240805	5.76	3065	-16.15	20240102	2430	5.76	20240805	3090	-16.83	20231121	2430	5.76	20240805	0.40	N	023000	500	200 억	148669	N	N	27	N	N
91	20241016	140343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2585	-10	5	-0.39	1526255	590	7.44	2595	2595	2585	3370	1820	2595	2586.87	0.37	-17	2625	2610	2580	2565	2535	2617	2572	200	775	500	1860	5	1	40000000	1034	6.23	0.43	12	0.00	415.00	6082.00	3090	20231121	-16.34	2430	20240805	6.38	3065	-15.66	20240102	2430	6.38	20240805	3090	-16.34	20231121	2430	6.38	20240805	0.40	N	023000	500	200 억	148669	N	N	27	N	N
92	20241016	130342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2590	-5	5	-0.19	1203130	465	5.86	2595	2595	2585	3370	1820	2595	2587.38	0.37	-17	2625	2610	2580	2565	2535	2617	2572	200	775	500	1860	5	1	40000000	1036	6.24	0.43	12	0.00	415.00	6082.00	3090	20231121	-16.18	2430	20240805	6.58	3065	-15.50	20240102	2430	6.58	20240805	3090	-16.18	20231121	2430	6.58	20240805	0.40	N	023000	500	200 억	148669	N	N	27	N	N
93	20241016	120342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2590	-5	5	-0.19	1192770	461	5.81	2595	2595	2585	3370	1820	2595	2587.35	0.37	-17	2625	2610	2580	2565	2535	2617	2572	200	775	500	1860	5	1	40000000	1036	6.24	0.43	12	0.00	415.00	6082.00	3090	20231121	-16.18	2430	20240805	6.58	3065	-15.50	20240102	2430	6.58	20240805	3090	-16.18	20231121	2430	6.58	20240805	0.40	N	023000	500	200 억	148669	N	N	27	N	N
94	20241016	110342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2590	-5	5	-0.19	282695	109	1.37	2595	2595	2590	3370	1820	2595	2593.53	0.37	-41	2625	2610	2580	2565	2535	2617	2572	200	775	500	1860	5	1	40000000	1036	6.24	0.43	12	0.00	415.00	6082.00	3090	20231121	-16.18	2430	20240805	6.58	3065	-15.50	20240102	2430	6.58	20240805	3090	-16.18	20231121	2430	6.58	20240805	0.40	N	023000	500	200 억	148669	N	N	27	N	N
95	20241016	100341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2590	-5	5	-0.19	228305	88	1.11	2595	2595	2590	3370	1820	2595	2594.38	0.37	-41	2625	2610	2580	2565	2535	2617	2572	200	775	500	1860	5	1	40000000	1036	6.24	0.43	12	0.00	415.00	6082.00	3090	20231121	-16.18	2430	20240805	6.58	3065	-15.50	20240102	2430	6.58	20240805	3090	-16.18	20231121	2430	6.58	20240805	0.40	N	023000	500	200 억	148669	N	N	27	N	N
96	20241016	090342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2595	0	3	0.00	199815	77	0.97	2595	2595	2595	3370	1820	2595	2595.00	0.37	-41	2625	2610	2580	2565	2535	2617	2572	200	775	500	1860	5	1	40000000	1038	6.25	0.43	12	0.00	415.00	6082.00	3090	20231121	-16.02	2430	20240805	6.79	3065	-15.33	20240102	2430	6.79	20240805	3090	-16.02	20231121	2430	6.79	20240805	0.40	N	023000	500	200 억	148669	N	N	27	N	N
97	20241015	160339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2595	50	2	1.96	20347340	7933	58.06	2550	2595	2550	3305	1785	2545	2564.90	0.37	457	2625	2585	2565	2525	2505	2575	2515	200	760	500	1830	5	1	40000000	1038	6.25	0.43	12	0.02	415.00	6082.00	3090	20231121	-16.02	2430	20240805	6.79	3065	-15.33	20240102	2430	6.79	20240805	3090	-16.02	20231121	2430	6.79	20240805	0.40	N	023000	500	200 억	148664	N	N	27	N	N
98	20241015	150342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2580	35	2	1.38	15320545	5973	43.71	2550	2585	2550	3305	1785	2545	2564.97	0.37	382	2625	2585	2565	2525	2505	2575	2515	200	760	500	1830	5	1	40000000	1032	6.22	0.42	12	0.01	415.00	6082.00	3090	20231121	-16.50	2430	20240805	6.17	3065	-15.82	20240102	2430	6.17	20240805	3090	-16.50	20231121	2430	6.17	20240805	0.40	N	023000	500	200 억	148664	N	N	11	N	N
99	20241015	140342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2580	35	2	1.38	5893405	2294	16.79	2550	2580	2550	3305	1785	2545	2569.05	0.37	146	2625	2585	2565	2525	2505	2575	2515	200	760	500	1830	5	1	40000000	1032	6.22	0.42	12	0.01	415.00	6082.00	3090	20231121	-16.50	2430	20240805	6.17	3065	-15.82	20240102	2430	6.17	20240805	3090	-16.50	20231121	2430	6.17	20240805	0.40	N	023000	500	200 억	148664	N	N	11	N	N
100	20241015	130342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2560	15	2	0.59	1354530	530	3.88	2550	2580	2550	3305	1785	2545	2555.72	0.37	-12	2625	2585	2565	2525	2505	2575	2515	200	760	500	1830	5	1	40000000	1024	6.17	0.42	12	0.00	415.00	6082.00	3090	20231121	-17.15	2430	20240805	5.35	3065	-16.48	20240102	2430	5.35	20240805	3090	-17.15	20231121	2430	5.35	20240805	0.40	N	023000	500	200 억	148664	N	N	11	N	N
101	20241015	120341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2560	15	2	0.59	1354530	530	3.88	2550	2580	2550	3305	1785	2545	2555.72	0.37	-12	2625	2585	2565	2525	2505	2575	2515	200	760	500	1830	5	1	40000000	1024	6.17	0.42	12	0.00	415.00	6082.00	3090	20231121	-17.15	2430	20240805	5.35	3065	-16.48	20240102	2430	5.35	20240805	3090	-17.15	20231121	2430	5.35	20240805	0.40	N	023000	500	200 억	148664	N	N	11	N	N
102	20241015	110342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2555	10	2	0.39	556100	217	1.59	2550	2580	2550	3305	1785	2545	2562.67	0.37	-12	2625	2585	2565	2525	2505	2575	2515	200	760	500	1830	5	1	40000000	1022	6.16	0.42	12	0.00	415.00	6082.00	3090	20231121	-17.31	2430	20240805	5.14	3065	-16.64	20240102	2430	5.14	20240805	3090	-17.31	20231121	2430	5.14	20240805	0.40	N	023000	500	200 억	148664	N	N	11	N	N
103	20241015	100343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2560	15	2	0.59	402240	157	1.15	2550	2580	2550	3305	1785	2545	2562.04	0.37	-12	2625	2585	2565	2525	2505	2575	2515	200	760	500	1830	5	1	40000000	1024	6.17	0.42	12	0.00	415.00	6082.00	3090	20231121	-17.15	2430	20240805	5.35	3065	-16.48	20240102	2430	5.35	20240805	3090	-17.15	20231121	2430	5.35	20240805	0.40	N	023000	500	200 억	148664	N	N	11	N	N
104	20241015	090341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2550	5	2	0.20	30600	12	0.09	2550	2550	2550	3305	1785	2545	2550.00	0.37	-12	2625	2585	2565	2525	2505	2575	2515	200	760	500	1830	5	1	40000000	1020	6.14	0.42	12	0.00	415.00	6082.00	3090	20231121	-17.48	2430	20240805	4.94	3065	-16.80	20240102	2430	4.94	20240805	3090	-17.48	20231121	2430	4.94	20240805	0.40	N	023000	500	200 억	148664	N	N	11	N	N
105	20241014	160333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2545	-40	5	-1.55	34884560	13664	139.64	2580	2605	2545	3360	1810	2585	2553.03	0.37	-10129	2628	2606	2578	2556	2528	2617	2567	200	775	500	1860	5	1	40000000	1018	6.13	0.42	12	0.03	415.00	6082.00	3090	20231121	-17.64	2430	20240805	4.73	3065	-16.97	20240102	2430	4.73	20240805	3090	-17.64	20231121	2430	4.73	20240805	0.40	N	023000	500	200 억	148764	N	N	11	N	N
106	20241014	150337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2560	-25	5	-0.97	30253015	11845	121.05	2580	2605	2545	3360	1810	2585	2554.07	0.37	-9682	2628	2606	2578	2556	2528	2617	2567	200	775	500	1860	5	1	40000000	1024	6.17	0.42	12	0.03	415.00	6082.00	3090	20231121	-17.15	2430	20240805	5.35	3065	-16.48	20240102	2430	5.35	20240805	3090	-17.15	20231121	2430	5.35	20240805	0.40	N	023000	500	200 억	148764	N	N	0	N	N
107	20241014	140338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2550	-35	5	-1.35	20648795	8077	82.54	2580	2605	2545	3360	1810	2585	2556.49	0.37	-7776	2628	2606	2578	2556	2528	2617	2567	200	775	500	1860	5	1	40000000	1020	6.14	0.42	12	0.02	415.00	6082.00	3090	20231121	-17.48	2430	20240805	4.94	3065	-16.80	20240102	2430	4.94	20240805	3090	-17.48	20231121	2430	4.94	20240805	0.40	N	023000	500	200 억	148764	N	N	0	N	N
108	20241014	130337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2550	-35	5	-1.35	16360080	6393	65.33	2580	2605	2550	3360	1810	2585	2559.06	0.37	-6138	2628	2606	2578	2556	2528	2617	2567	200	775	500	1860	5	1	40000000	1020	6.14	0.42	12	0.02	415.00	6082.00	3090	20231121	-17.48	2430	20240805	4.94	3065	-16.80	20240102	2430	4.94	20240805	3090	-17.48	20231121	2430	4.94	20240805	0.40	N	023000	500	200 억	148764	N	N	0	N	N
109	20241014	120330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2550	-35	5	-1.35	12248945	4781	48.86	2580	2605	2550	3360	1810	2585	2562.00	0.37	-4526	2628	2606	2578	2556	2528	2617	2567	200	775	500	1860	5	1	40000000	1020	6.14	0.42	12	0.01	415.00	6082.00	3090	20231121	-17.48	2430	20240805	4.94	3065	-16.80	20240102	2430	4.94	20240805	3090	-17.48	20231121	2430	4.94	20240805	0.40	N	023000	500	200 억	148764	N	N	0	N	N
110	20241014	110335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2555	-30	5	-1.16	8027800	3128	31.97	2580	2605	2555	3360	1810	2585	2566.43	0.37	-2921	2628	2606	2578	2556	2528	2617	2567	200	775	500	1860	5	1	40000000	1022	6.16	0.42	12	0.01	415.00	6082.00	3090	20231121	-17.31	2430	20240805	5.14	3065	-16.64	20240102	2430	5.14	20240805	3090	-17.31	20231121	2430	5.14	20240805	0.40	N	023000	500	200 억	148764	N	N	0	N	N
111	20241014	100335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2560	-25	5	-0.97	4245110	1649	16.85	2580	2605	2560	3360	1810	2585	2574.35	0.37	-1442	2628	2606	2578	2556	2528	2617	2567	200	775	500	1860	5	1	40000000	1024	6.17	0.42	12	0.00	415.00	6082.00	3090	20231121	-17.15	2430	20240805	5.35	3065	-16.48	20240102	2430	5.35	20240805	3090	-17.15	20231121	2430	5.35	20240805	0.40	N	023000	500	200 억	148764	N	N	0	N	N
112	20241014	090337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2590	5	2	0.19	739295	286	2.92	2580	2605	2580	3360	1810	2585	2584.95	0.37	-91	2628	2606	2578	2556	2528	2617	2567	200	775	500	1860	5	1	40000000	1036	6.24	0.43	12	0.00	415.00	6082.00	3090	20231121	-16.18	2430	20240805	6.58	3065	-15.50	20240102	2430	6.58	20240805	3090	-16.18	20231121	2430	6.58	20240805	0.40	N	023000	500	200 억	148764	N	N	0	N	N
113	20241011	160329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2585	15	2	0.58	25200105	9785	131.93	2565	2600	2550	3340	1800	2570	2575.38	0.37	-2964	2623	2596	2573	2546	2523	2585	2535	200	770	500	1850	5	1	40000000	1034	6.23	0.43	12	0.02	415.00	6082.00	3090	20231121	-16.34	2430	20240805	6.38	3065	-15.66	20240102	2430	6.38	20240805	3090	-16.34	20231121	2430	6.38	20240805	0.40	N	023000	500	200 억	148768	N	N	0	N	N
114	20241011	150334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2565	-5	5	-0.19	24084720	9351	126.08	2565	2600	2550	3340	1800	2570	2575.63	0.37	-2742	2623	2596	2573	2546	2523	2585	2535	200	770	500	1850	5	1	40000000	1026	6.18	0.42	12	0.02	415.00	6082.00	3090	20231121	-16.99	2430	20240805	5.56	3065	-16.31	20240102	2430	5.56	20240805	3090	-16.99	20231121	2430	5.56	20240805	0.40	N	023000	500	200 억	148768	N	N	0	N	N
115	20241011	140335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2585	15	2	0.58	15049375	5859	78.99	2565	2590	2550	3340	1800	2570	2568.59	0.37	-1743	2623	2596	2573	2546	2523	2585	2535	200	770	500	1850	5	1	40000000	1034	6.23	0.43	12	0.01	415.00	6082.00	3090	20231121	-16.34	2430	20240805	6.38	3065	-15.66	20240102	2430	6.38	20240805	3090	-16.34	20231121	2430	6.38	20240805	0.40	N	023000	500	200 억	148768	N	N	0	N	N
116	20241011	130335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2580	10	2	0.39	10170205	3963	53.43	2565	2590	2550	3340	1800	2570	2566.29	0.37	-1098	2623	2596	2573	2546	2523	2585	2535	200	770	500	1850	5	1	40000000	1032	6.22	0.42	12	0.01	415.00	6082.00	3090	20231121	-16.50	2430	20240805	6.17	3065	-15.82	20240102	2430	6.17	20240805	3090	-16.50	20231121	2430	6.17	20240805	0.40	N	023000	500	200 억	148768	N	N	0	N	N
117	20241011	120334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2570	0	3	0.00	8204510	3199	43.13	2565	2590	2550	3340	1800	2570	2564.71	0.37	-975	2623	2596	2573	2546	2523	2585	2535	200	770	500	1850	5	1	40000000	1028	6.19	0.42	12	0.01	415.00	6082.00	3090	20231121	-16.83	2430	20240805	5.76	3065	-16.15	20240102	2430	5.76	20240805	3090	-16.83	20231121	2430	5.76	20240805	0.40	N	023000	500	200 억	148768	N	N	0	N	N
118	20241011	110333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2575	5	2	0.19	8201940	3198	43.12	2565	2590	2550	3340	1800	2570	2564.71	0.37	-975	2623	2596	2573	2546	2523	2585	2535	200	770	500	1850	5	1	40000000	1030	6.20	0.42	12	0.01	415.00	6082.00	3090	20231121	-16.67	2430	20240805	5.97	3065	-15.99	20240102	2430	5.97	20240805	3090	-16.67	20231121	2430	5.97	20240805	0.40	N	023000	500	200 억	148768	N	N	0	N	N
119	20241011	100339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2560	-10	5	-0.39	3319750	1293	17.43	2565	2590	2550	3340	1800	2570	2567.48	0.37	-271	2623	2596	2573	2546	2523	2585	2535	200	770	500	1850	5	1	40000000	1024	6.17	0.42	12	0.00	415.00	6082.00	3090	20231121	-17.15	2430	20240805	5.35	3065	-16.48	20240102	2430	5.35	20240805	3090	-17.15	20231121	2430	5.35	20240805	0.40	N	023000	500	200 억	148768	N	N	0	N	N
120	20241011	090335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2560	-10	5	-0.39	15385	6	0.08	2565	2565	2560	3340	1800	2570	2564.17	0.37	-1	2623	2596	2573	2546	2523	2585	2535	200	770	500	1850	5	1	40000000	1024	6.17	0.42	12	0.00	415.00	6082.00	3090	20231121	-17.15	2430	20240805	5.35	3065	-16.48	20240102	2430	5.35	20240805	3090	-17.15	20231121	2430	5.35	20240805	0.40	N	023000	500	200 억	148768	N	N	0	N	N
121	20241010	160341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2570	-10	5	-0.39	19064900	7417	218.73	2600	2600	2550	3350	1810	2580	2570.43	0.37	-2349	2630	2605	2580	2555	2530	2592	2542	200	770	500	1850	5	1	40000000	1028	6.19	0.42	12	0.02	415.00	6082.00	3090	20231121	-16.83	2430	20240805	5.76	3065	-16.15	20240102	2430	5.76	20240805	3090	-16.83	20231121	2430	5.76	20240805	0.40	N	023000	500	200 억	148910	N	N	0	N	N
122	20241010	150346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2565	-15	5	-0.58	17468850	6795	200.38	2600	2600	2550	3350	1810	2580	2570.84	0.37	-2176	2630	2605	2580	2555	2530	2592	2542	200	770	500	1850	5	1	40000000	1026	6.18	0.42	12	0.02	415.00	6082.00	3090	20231121	-16.99	2430	20240805	5.56	3065	-16.31	20240102	2430	5.56	20240805	3090	-16.99	20231121	2430	5.56	20240805	0.40	N	023000	500	200 억	148910	N	N	0	N	N
123	20241010	140343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2555	-25	5	-0.97	14948430	5810	171.34	2600	2600	2550	3350	1810	2580	2572.88	0.37	-1314	2630	2605	2580	2555	2530	2592	2542	200	770	500	1850	5	1	40000000	1022	6.16	0.42	12	0.01	415.00	6082.00	3090	20231121	-17.31	2430	20240805	5.14	3065	-16.64	20240102	2430	5.14	20240805	3090	-17.31	20231121	2430	5.14	20240805	0.40	N	023000	500	200 억	148910	N	N	0	N	N
124	20241010	130342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2575	-5	5	-0.19	6518615	2522	74.37	2600	2600	2565	3350	1810	2580	2584.70	0.37	-805	2630	2605	2580	2555	2530	2592	2542	200	770	500	1850	5	1	40000000	1030	6.20	0.42	12	0.01	415.00	6082.00	3090	20231121	-16.67	2430	20240805	5.97	3065	-15.99	20240102	2430	5.97	20240805	3090	-16.67	20231121	2430	5.97	20240805	0.40	N	023000	500	200 억	148910	N	N	0	N	N
125	20241010	120342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2575	-5	5	-0.19	4102210	1586	46.77	2600	2600	2565	3350	1810	2580	2586.51	0.37	-578	2630	2605	2580	2555	2530	2592	2542	200	770	500	1850	5	1	40000000	1030	6.20	0.42	12	0.00	415.00	6082.00	3090	20231121	-16.67	2430	20240805	5.97	3065	-15.99	20240102	2430	5.97	20240805	3090	-16.67	20231121	2430	5.97	20240805	0.40	N	023000	500	200 억	148910	N	N	0	N	N
126	20241010	110341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2585	5	2	0.19	3640510	1407	41.49	2600	2600	2565	3350	1810	2580	2587.43	0.37	-524	2630	2605	2580	2555	2530	2592	2542	200	770	500	1850	5	1	40000000	1034	6.23	0.43	12	0.00	415.00	6082.00	3090	20231121	-16.34	2430	20240805	6.38	3065	-15.66	20240102	2430	6.38	20240805	3090	-16.34	20231121	2430	6.38	20240805	0.40	N	023000	500	200 억	148910	N	N	0	N	N
127	20241010	100342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2585	5	2	0.19	1429870	554	16.34	2600	2600	2565	3350	1810	2580	2580.99	0.37	-385	2630	2605	2580	2555	2530	2592	2542	200	770	500	1850	5	1	40000000	1034	6.23	0.43	12	0.00	415.00	6082.00	3090	20231121	-16.34	2430	20240805	6.38	3065	-15.66	20240102	2430	6.38	20240805	3090	-16.34	20231121	2430	6.38	20240805	0.40	N	023000	500	200 억	148910	N	N	0	N	N
128	20241010	090341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2595	15	2	0.58	111795	43	1.27	2600	2600	2595	3350	1810	2580	2599.88	0.37	-7	2630	2605	2580	2555	2530	2592	2542	200	770	500	1850	5	1	40000000	1038	6.25	0.43	12	0.00	415.00	6082.00	3090	20231121	-16.02	2430	20240805	6.79	3065	-15.33	20240102	2430	6.79	20240805	3090	-16.02	20231121	2430	6.79	20240805	0.40	N	023000	500	200 억	148910	N	N	0	N	N
129	20241008	160341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2580	-20	5	-0.77	8718555	3391	62.46	2600	2605	2555	3380	1820	2600	2571.09	0.37	-4	2623	2611	2593	2581	2563	2617	2587	200	780	500	1870	5	1	40000000	1032	6.22	0.42	12	0.01	415.00	6082.00	3090	20231121	-16.50	2430	20240805	6.17	3065	-15.82	20240102	2430	6.17	20240805	3090	-16.50	20231121	2430	6.17	20240805	0.40	N	023000	500	200 억	148914	N	N	0	N	N
130	20241008	150343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2580	-20	5	-0.77	7735945	3010	55.44	2600	2605	2555	3380	1820	2600	2570.08	0.37	-4	2623	2611	2593	2581	2563	2617	2587	200	780	500	1870	5	1	40000000	1032	6.22	0.42	12	0.01	415.00	6082.00	3090	20231121	-16.50	2430	20240805	6.17	3065	-15.82	20240102	2430	6.17	20240805	3090	-16.50	20231121	2430	6.17	20240805	0.40	N	023000	500	200 억	148914	N	N	0	N	N
131	20241008	140343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2580	-20	5	-0.77	7699825	2996	55.19	2600	2605	2555	3380	1820	2600	2570.04	0.37	-4	2623	2611	2593	2581	2563	2617	2587	200	780	500	1870	5	1	40000000	1032	6.22	0.42	12	0.01	415.00	6082.00	3090	20231121	-16.50	2430	20240805	6.17	3065	-15.82	20240102	2430	6.17	20240805	3090	-16.50	20231121	2430	6.17	20240805	0.40	N	023000	500	200 억	148914	N	N	0	N	N
132	20241008	130341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2580	-20	5	-0.77	6949035	2705	49.83	2600	2605	2555	3380	1820	2600	2568.96	0.37	-4	2623	2611	2593	2581	2563	2617	2587	200	780	500	1870	5	1	40000000	1032	6.22	0.42	12	0.01	415.00	6082.00	3090	20231121	-16.50	2430	20240805	6.17	3065	-15.82	20240102	2430	6.17	20240805	3090	-16.50	20231121	2430	6.17	20240805	0.40	N	023000	500	200 억	148914	N	N	0	N	N
133	20241008	120341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2575	-25	5	-0.96	6140480	2391	44.04	2600	2605	2555	3380	1820	2600	2568.16	0.37	-4	2623	2611	2593	2581	2563	2617	2587	200	780	500	1870	5	1	40000000	1030	6.20	0.42	12	0.01	415.00	6082.00	3090	20231121	-16.67	2430	20240805	5.97	3065	-15.99	20240102	2430	5.97	20240805	3090	-16.67	20231121	2430	5.97	20240805	0.40	N	023000	500	200 억	148914	N	N	0	N	N
134	20241008	110341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2575	-25	5	-0.96	5978255	2328	42.88	2600	2605	2555	3380	1820	2600	2567.98	0.37	-4	2623	2611	2593	2581	2563	2617	2587	200	780	500	1870	5	1	40000000	1030	6.20	0.42	12	0.01	415.00	6082.00	3090	20231121	-16.67	2430	20240805	5.97	3065	-15.99	20240102	2430	5.97	20240805	3090	-16.67	20231121	2430	5.97	20240805	0.40	N	023000	500	200 억	148914	N	N	0	N	N
135	20241008	100342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2555	-45	5	-1.73	3145980	1224	22.55	2600	2605	2555	3380	1820	2600	2570.25	0.37	-4	2623	2611	2593	2581	2563	2617	2587	200	780	500	1870	5	1	40000000	1022	6.16	0.42	12	0.00	415.00	6082.00	3090	20231121	-17.31	2430	20240805	5.14	3065	-16.64	20240102	2430	5.14	20240805	3090	-17.31	20231121	2430	5.14	20240805	0.40	N	023000	500	200 억	148914	N	N	0	N	N
136	20241008	090341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2605	5	2	0.19	26015	10	0.18	2600	2605	2600	3380	1820	2600	2601.50	0.37	0	2623	2611	2593	2581	2563	2617	2587	200	780	500	1870	5	1	40000000	1042	6.28	0.43	12	0.00	415.00	6082.00	3090	20231121	-15.70	2430	20240805	7.20	3065	-15.01	20240102	2430	7.20	20240805	3090	-15.70	20231121	2430	7.20	20240805	0.40	N	023000	500	200 억	148914	N	N	0	N	N
137	20241007	160340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2600	15	2	0.58	14072140	5429	146.85	2595	2605	2575	3360	1810	2585	2592.03	0.37	-68	2608	2596	2583	2571	2558	2602	2577	200	775	500	1860	5	1	40000000	1040	6.27	0.43	12	0.01	415.00	6082.00	3090	20231121	-15.86	2430	20240805	7.00	3065	-15.17	20240102	2430	7.00	20240805	3090	-15.86	20231121	2430	7.00	20240805	0.40	N	023000	500	200 억	148934	N	N	0	N	N
138	20241007	150336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2590	5	2	0.19	12998430	5015	135.65	2595	2605	2575	3360	1810	2585	2591.91	0.37	-68	2608	2596	2583	2571	2558	2602	2577	200	775	500	1860	5	1	40000000	1036	6.24	0.43	12	0.01	415.00	6082.00	3090	20231121	-16.18	2430	20240805	6.58	3065	-15.50	20240102	2430	6.58	20240805	3090	-16.18	20231121	2430	6.58	20240805	0.40	N	023000	500	200 억	148934	N	N	0	N	N
139	20241007	140351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2585	0	3	0.00	2551860	987	26.70	2595	2605	2580	3360	1810	2585	2585.47	0.37	-47	2608	2596	2583	2571	2558	2602	2577	200	775	500	1860	5	1	40000000	1034	6.23	0.43	12	0.00	415.00	6082.00	3090	20231121	-16.34	2430	20240805	6.38	3065	-15.66	20240102	2430	6.38	20240805	3090	-16.34	20231121	2430	6.38	20240805	0.40	N	023000	500	200 억	148934	N	N	0	N	N
140	20241007	130334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2580	-5	5	-0.19	1461150	565	15.28	2595	2605	2580	3360	1810	2585	2586.11	0.37	-37	2608	2596	2583	2571	2558	2602	2577	200	775	500	1860	5	1	40000000	1032	6.22	0.42	12	0.00	415.00	6082.00	3090	20231121	-16.50	2430	20240805	6.17	3065	-15.82	20240102	2430	6.17	20240805	3090	-16.50	20231121	2430	6.17	20240805	0.40	N	023000	500	200 억	148934	N	N	0	N	N
141	20241007	120400	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2580	-5	5	-0.19	1422425	550	14.88	2595	2605	2580	3360	1810	2585	2586.23	0.37	-27	2608	2596	2583	2571	2558	2602	2577	200	775	500	1860	5	1	40000000	1032	6.22	0.42	12	0.00	415.00	6082.00	3090	20231121	-16.50	2430	20240805	6.17	3065	-15.82	20240102	2430	6.17	20240805	3090	-16.50	20231121	2430	6.17	20240805	0.40	N	023000	500	200 억	148934	N	N	0	N	N
142	20241007	110332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2585	0	3	0.00	876815	339	9.17	2595	2605	2585	3360	1810	2585	2586.47	0.37	-16	2608	2596	2583	2571	2558	2602	2577	200	775	500	1860	5	1	40000000	1034	6.23	0.43	12	0.00	415.00	6082.00	3090	20231121	-16.34	2430	20240805	6.38	3065	-15.66	20240102	2430	6.38	20240805	3090	-16.34	20231121	2430	6.38	20240805	0.40	N	023000	500	200 억	148934	N	N	0	N	N
143	20241007	100330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2585	0	3	0.00	659670	255	6.90	2595	2605	2585	3360	1810	2585	2586.94	0.37	-11	2608	2596	2583	2571	2558	2602	2577	200	775	500	1860	5	1	40000000	1034	6.23	0.43	12	0.00	415.00	6082.00	3090	20231121	-16.34	2430	20240805	6.38	3065	-15.66	20240102	2430	6.38	20240805	3090	-16.34	20231121	2430	6.38	20240805	0.40	N	023000	500	200 억	148934	N	N	0	N	N
144	20241007	090311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2585	0	3	0.00	0	0	0.00	0	0	0	3360	1810	2585	0.00	0.37	0	2608	2596	2583	2571	2558	2602	2577	200	775	500	1860	5	1	40000000	1034	6.23	0.43	12	0.00	415.00	6082.00	3090	20231121	-16.34	2430	20240805	6.38	3065	-15.66	20240102	2430	6.38	20240805	3090	-16.34	20231121	2430	6.38	20240805	0.40	N	023000	500	200 억	148934	N	N	0	N	N
145	20241004	160321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2585	15	2	0.58	9558395	3697	50.82	2575	2595	2570	3340	1800	2570	2585.45	0.37	90	2593	2581	2563	2551	2533	2587	2557	200	770	500	1850	5	1	40000000	1034	6.23	0.43	12	0.01	415.00	6082.00	3090	20231121	-16.34	2430	20240805	6.38	3065	-15.66	20240102	2430	6.38	20240805	3090	-16.34	20231121	2430	6.38	20240805	0.40	N	023000	500	200 억	148844	N	N	0	N	N
146	20241004	150322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2580	10	2	0.39	9075910	3510	48.25	2575	2595	2570	3340	1800	2570	2585.73	0.37	92	2593	2581	2563	2551	2533	2587	2557	200	770	500	1850	5	1	40000000	1032	6.22	0.42	12	0.01	415.00	6082.00	3090	20231121	-16.50	2430	20240805	6.17	3065	-15.82	20240102	2430	6.17	20240805	3090	-16.50	20231121	2430	6.17	20240805	0.40	N	023000	500	200 억	148844	N	N	0	N	N
147	20241004	140324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2575	5	2	0.19	9044950	3498	48.09	2575	2595	2570	3340	1800	2570	2585.75	0.37	91	2593	2581	2563	2551	2533	2587	2557	200	770	500	1850	5	1	40000000	1030	6.20	0.42	12	0.01	415.00	6082.00	3090	20231121	-16.67	2430	20240805	5.97	3065	-15.99	20240102	2430	5.97	20240805	3090	-16.67	20231121	2430	5.97	20240805	0.40	N	023000	500	200 억	148844	N	N	0	N	N
148	20241004	130323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2570	0	3	0.00	7481920	2891	39.74	2575	2595	2570	3340	1800	2570	2588.00	0.37	91	2593	2581	2563	2551	2533	2587	2557	200	770	500	1850	5	1	40000000	1028	6.19	0.42	12	0.01	415.00	6082.00	3090	20231121	-16.83	2430	20240805	5.76	3065	-16.15	20240102	2430	5.76	20240805	3090	-16.83	20231121	2430	5.76	20240805	0.40	N	023000	500	200 억	148844	N	N	0	N	N
149	20241004	120321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2585	15	2	0.58	5801220	2239	30.78	2575	2595	2570	3340	1800	2570	2590.99	0.37	91	2593	2581	2563	2551	2533	2587	2557	200	770	500	1850	5	1	40000000	1034	6.23	0.43	12	0.01	415.00	6082.00	3090	20231121	-16.34	2430	20240805	6.38	3065	-15.66	20240102	2430	6.38	20240805	3090	-16.34	20231121	2430	6.38	20240805	0.40	N	023000	500	200 억	148844	N	N	0	N	N
150	20241004	110322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2595	25	2	0.97	5539830	2138	29.39	2575	2595	2570	3340	1800	2570	2591.13	0.37	91	2593	2581	2563	2551	2533	2587	2557	200	770	500	1850	5	1	40000000	1038	6.25	0.43	12	0.01	415.00	6082.00	3090	20231121	-16.02	2430	20240805	6.79	3065	-15.33	20240102	2430	6.79	20240805	3090	-16.02	20231121	2430	6.79	20240805	0.40	N	023000	500	200 억	148844	N	N	0	N	N
151	20241004	100321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2595	25	2	0.97	4398030	1698	23.34	2575	2595	2570	3340	1800	2570	2590.12	0.37	49	2593	2581	2563	2551	2533	2587	2557	200	770	500	1850	5	1	40000000	1038	6.25	0.43	12	0.00	415.00	6082.00	3090	20231121	-16.02	2430	20240805	6.79	3065	-15.33	20240102	2430	6.79	20240805	3090	-16.02	20231121	2430	6.79	20240805	0.40	N	023000	500	200 억	148844	N	N	0	N	N
152	20241004	090318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2575	5	2	0.19	12865	5	0.07	2575	2575	2570	3340	1800	2570	2573.00	0.37	0	2593	2581	2563	2551	2533	2587	2557	200	770	500	1850	5	1	40000000	1030	6.20	0.42	12	0.00	415.00	6082.00	3090	20231121	-16.67	2430	20240805	5.97	3065	-15.99	20240102	2430	5.97	20240805	3090	-16.67	20231121	2430	5.97	20240805	0.40	N	023000	500	200 억	148844	N	N	0	N	N
153	20241002	160319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2570	-20	5	-0.77	18612495	7274	109.95	2560	2575	2545	3365	1815	2590	2558.77	0.37	25	2636	2612	2576	2552	2516	2595	2535	200	775	500	1860	5	1	40000000	1028	6.19	0.42	12	0.02	415.00	6082.00	3090	20231121	-16.83	2430	20240805	5.76	3065	-16.15	20240102	2430	5.76	20240805	3090	-16.83	20231121	2430	5.76	20240805	0.40	N	023000	500	200 억	148872	N	N	0	N	N
154	20241002	150324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2550	-40	5	-1.54	17713505	6923	104.64	2560	2575	2545	3365	1815	2590	2558.65	0.37	11	2636	2612	2576	2552	2516	2595	2535	200	775	500	1860	5	1	40000000	1020	6.14	0.42	12	0.02	415.00	6082.00	3090	20231121	-17.48	2430	20240805	4.94	3065	-16.80	20240102	2430	4.94	20240805	3090	-17.48	20231121	2430	4.94	20240805	0.40	N	023000	500	200 억	148872	N	N	0	N	N
155	20241002	140322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2575	-15	5	-0.58	6285560	2453	37.08	2560	2575	2550	3365	1815	2590	2562.40	0.37	10	2636	2612	2576	2552	2516	2595	2535	200	775	500	1860	5	1	40000000	1030	6.20	0.42	12	0.01	415.00	6082.00	3090	20231121	-16.67	2430	20240805	5.97	3065	-15.99	20240102	2430	5.97	20240805	3090	-16.67	20231121	2430	5.97	20240805	0.40	N	023000	500	200 억	148872	N	N	0	N	N
156	20241002	130321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2570	-20	5	-0.77	6228910	2431	36.74	2560	2575	2550	3365	1815	2590	2562.28	0.37	10	2636	2612	2576	2552	2516	2595	2535	200	775	500	1860	5	1	40000000	1028	6.19	0.42	12	0.01	415.00	6082.00	3090	20231121	-16.83	2430	20240805	5.76	3065	-16.15	20240102	2430	5.76	20240805	3090	-16.83	20231121	2430	5.76	20240805	0.40	N	023000	500	200 억	148872	N	N	0	N	N
157	20241002	120319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2575	-15	5	-0.58	5734580	2239	33.84	2560	2575	2550	3365	1815	2590	2561.22	0.37	10	2636	2612	2576	2552	2516	2595	2535	200	775	500	1860	5	1	40000000	1030	6.20	0.42	12	0.01	415.00	6082.00	3090	20231121	-16.67	2430	20240805	5.97	3065	-15.99	20240102	2430	5.97	20240805	3090	-16.67	20231121	2430	5.97	20240805	0.40	N	023000	500	200 억	148872	N	N	0	N	N
158	20241002	110315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2575	-15	5	-0.58	4506440	1760	26.60	2560	2575	2550	3365	1815	2590	2560.48	0.37	10	2636	2612	2576	2552	2516	2595	2535	200	775	500	1860	5	1	40000000	1030	6.20	0.42	12	0.00	415.00	6082.00	3090	20231121	-16.67	2430	20240805	5.97	3065	-15.99	20240102	2430	5.97	20240805	3090	-16.67	20231121	2430	5.97	20240805	0.40	N	023000	500	200 억	148872	N	N	0	N	N
159	20241002	100316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2560	-30	5	-1.16	4298770	1679	25.38	2560	2575	2550	3365	1815	2590	2560.32	0.37	10	2636	2612	2576	2552	2516	2595	2535	200	775	500	1860	5	1	40000000	1024	6.17	0.42	12	0.00	415.00	6082.00	3090	20231121	-17.15	2430	20240805	5.35	3065	-16.48	20240102	2430	5.35	20240805	3090	-17.15	20231121	2430	5.35	20240805	0.40	N	023000	500	200 억	148872	N	N	0	N	N
160	20241002	090313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2560	-30	5	-1.16	302080	118	1.78	2560	2560	2560	3365	1815	2590	2560.00	0.37	-17	2636	2612	2576	2552	2516	2595	2535	200	775	500	1860	5	1	40000000	1024	6.17	0.42	12	0.00	415.00	6082.00	3090	20231121	-17.15	2430	20240805	5.35	3065	-16.48	20240102	2430	5.35	20240805	3090	-17.15	20231121	2430	5.35	20240805	0.40	N	023000	500	200 억	148872	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History