KissMeData/003570/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20231130	160151	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14720	90	2	0.62	2619373990	178676	39.56	14700	14890	14360	19010	10250	14630	14659.62	4.03	16285	15456	15042	14566	14152	13676	15250	14360	856	4380	2500	10820	10	1	33252697	4895	21.27	0.66	12	0.54	692.00	22356.00	16220	20231117	-9.25	8210	20230324	79.29	16220	-9.25	20231117	8210	79.29	20230324	16220	-9.25	20231117	8210	79.29	20230324	1.31	N	003570	2500	856 억	1339434	N	N	0	N	N
3	20231130	150151	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14700	70	2	0.48	2488736790	169790	37.59	14700	14890	14360	19010	10250	14630	14657.74	4.03	14257	15456	15042	14566	14152	13676	15250	14360	856	4380	2500	10820	10	1	33252697	4888	21.24	0.66	12	0.51	692.00	22356.00	16220	20231117	-9.37	8210	20230324	79.05	16220	-9.37	20231117	8210	79.05	20230324	16220	-9.37	20231117	8210	79.05	20230324	1.31	N	003570	2500	856 억	1339434	N	N	0	N	N
4	20231130	140151	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14730	100	2	0.68	2043153930	139440	30.87	14700	14890	14360	19010	10250	14630	14652.57	4.03	16125	15456	15042	14566	14152	13676	15250	14360	856	4380	2500	10820	10	1	33252697	4898	21.29	0.66	12	0.42	692.00	22356.00	16220	20231117	-9.19	8210	20230324	79.42	16220	-9.19	20231117	8210	79.42	20230324	16220	-9.19	20231117	8210	79.42	20230324	1.31	N	003570	2500	856 억	1339434	N	N	0	N	N
5	20231130	130150	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14770	140	2	0.96	1847639380	126171	27.94	14700	14890	14360	19010	10250	14630	14643.93	4.03	12294	15456	15042	14566	14152	13676	15250	14360	856	4380	2500	10820	10	1	33252697	4911	21.34	0.66	12	0.38	692.00	22356.00	16220	20231117	-8.94	8210	20230324	79.90	16220	-8.94	20231117	8210	79.90	20230324	16220	-8.94	20231117	8210	79.90	20230324	1.31	N	003570	2500	856 억	1339434	N	N	0	N	N
6	20231130	120152	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14660	30	2	0.21	1704414620	116449	25.78	14700	14890	14360	19010	10250	14630	14636.58	4.03	9807	15456	15042	14566	14152	13676	15250	14360	856	4380	2500	10820	10	1	33252697	4875	21.18	0.66	12	0.35	692.00	22356.00	16220	20231117	-9.62	8210	20230324	78.56	16220	-9.62	20231117	8210	78.56	20230324	16220	-9.62	20231117	8210	78.56	20230324	1.31	N	003570	2500	856 억	1339434	N	N	0	N	N
7	20231130	110151	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14630	0	3	0.00	1509421450	103151	22.84	14700	14890	14360	19010	10250	14630	14633.12	4.03	4696	15456	15042	14566	14152	13676	15250	14360	856	4380	2500	10820	10	1	33252697	4865	21.14	0.65	12	0.31	692.00	22356.00	16220	20231117	-9.80	8210	20230324	78.20	16220	-9.80	20231117	8210	78.20	20230324	16220	-9.80	20231117	8210	78.20	20230324	1.31	N	003570	2500	856 억	1339434	N	N	0	N	N
8	20231130	100151	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14660	30	2	0.21	880345330	60417	13.38	14700	14750	14360	19010	10250	14630	14571.15	4.03	2636	15456	15042	14566	14152	13676	15250	14360	856	4380	2500	10820	10	1	33252697	4875	21.18	0.66	12	0.18	692.00	22356.00	16220	20231117	-9.62	8210	20230324	78.56	16220	-9.62	20231117	8210	78.56	20230324	16220	-9.62	20231117	8210	78.56	20230324	1.31	N	003570	2500	856 억	1339434	N	N	0	N	N
9	20231130	090152	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14630	0	3	0.00	52070200	3551	0.79	14700	14710	14600	19010	10250	14630	14663.55	4.03	-1629	15456	15042	14566	14152	13676	15250	14360	856	4380	2500	10820	10	1	33252697	4865	21.14	0.65	12	0.01	692.00	22356.00	16220	20231117	-9.80	8210	20230324	78.20	16220	-9.80	20231117	8210	78.20	20230324	16220	-9.80	20231117	8210	78.20	20230324	1.31	N	003570	2500	856 억	1339434	N	N	0	N	N
10	20231129	160150	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14630	400	2	2.81	6622591760	450512	165.59	14310	14980	14090	18490	9970	14230	14700.17	3.94	29689	14850	14540	14060	13750	13270	14695	13905	856	4260	2500	10530	10	1	33252697	4865	21.14	0.65	12	1.35	692.00	22356.00	16220	20231117	-9.80	8210	20230324	78.20	16220	-9.80	20231117	8210	78.20	20230324	16220	-9.80	20231117	8210	78.20	20230324	1.26	N	003570	2500	856 억	1309085	N	N	0	N	N
11	20231129	150151	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14570	340	2	2.39	6333156810	430644	158.28	14310	14980	14090	18490	9970	14230	14706.25	3.94	27669	14850	14540	14060	13750	13270	14695	13905	856	4260	2500	10530	10	1	33252697	4845	21.05	0.65	12	1.30	692.00	22356.00	16220	20231117	-10.17	8210	20230324	77.47	16220	-10.17	20231117	8210	77.47	20230324	16220	-10.17	20231117	8210	77.47	20230324	1.26	N	003570	2500	856 억	1309085	N	N	0	N	N
12	20231129	140150	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14720	490	2	3.44	5601985560	380647	139.91	14310	14980	14090	18490	9970	14230	14717.01	3.94	23287	14850	14540	14060	13750	13270	14695	13905	856	4260	2500	10530	10	1	33252697	4895	21.27	0.66	12	1.14	692.00	22356.00	16220	20231117	-9.25	8210	20230324	79.29	16220	-9.25	20231117	8210	79.29	20230324	16220	-9.25	20231117	8210	79.29	20230324	1.26	N	003570	2500	856 억	1309085	N	N	0	N	N
13	20231129	130153	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14810	580	2	4.08	4898101100	332890	122.35	14310	14980	14090	18490	9970	14230	14713.87	3.94	19459	14850	14540	14060	13750	13270	14695	13905	856	4260	2500	10530	10	1	33252697	4925	21.40	0.66	12	1.00	692.00	22356.00	16220	20231117	-8.69	8210	20230324	80.39	16220	-8.69	20231117	8210	80.39	20230324	16220	-8.69	20231117	8210	80.39	20230324	1.26	N	003570	2500	856 억	1309085	N	N	0	N	N
14	20231129	120150	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14920	690	2	4.85	4059560910	276644	101.68	14310	14970	14090	18490	9970	14230	14674.31	3.94	14366	14850	14540	14060	13750	13270	14695	13905	856	4260	2500	10530	10	1	33252697	4961	21.56	0.67	12	0.83	692.00	22356.00	16220	20231117	-8.01	8210	20230324	81.73	16220	-8.01	20231117	8210	81.73	20230324	16220	-8.01	20231117	8210	81.73	20230324	1.26	N	003570	2500	856 억	1309085	N	N	0	N	N
15	20231129	110150	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14800	570	2	4.01	2318652660	159395	58.59	14310	14910	14090	18490	9970	14230	14546.58	3.94	3570	14850	14540	14060	13750	13270	14695	13905	856	4260	2500	10530	10	1	33252697	4921	21.39	0.66	12	0.48	692.00	22356.00	16220	20231117	-8.75	8210	20230324	80.27	16220	-8.75	20231117	8210	80.27	20230324	16220	-8.75	20231117	8210	80.27	20230324	1.26	N	003570	2500	856 억	1309085	N	N	0	N	N
16	20231129	100150	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14380	150	2	1.05	725190880	50801	18.67	14310	14540	14090	18490	9970	14230	14275.13	3.94	59	14850	14540	14060	13750	13270	14695	13905	856	4260	2500	10530	10	1	33252697	4782	20.78	0.64	12	0.15	692.00	22356.00	16220	20231117	-11.34	8210	20230324	75.15	16220	-11.34	20231117	8210	75.15	20230324	16220	-11.34	20231117	8210	75.15	20230324	1.26	N	003570	2500	856 억	1309085	N	N	0	N	N
17	20231129	090149	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14320	90	2	0.63	82759140	5750	2.11	14310	14540	14310	18490	9970	14230	14392.89	3.94	-1220	14850	14540	14060	13750	13270	14695	13905	856	4260	2500	10530	10	1	33252697	4762	20.69	0.64	12	0.02	692.00	22356.00	16220	20231117	-11.71	8210	20230324	74.42	16220	-11.71	20231117	8210	74.42	20230324	16220	-11.71	20231117	8210	74.42	20230324	1.26	N	003570	2500	856 억	1309085	N	N	0	N	N
18	20231128	160151	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14230	240	2	1.72	3815497490	270787	107.93	14120	14370	13580	18180	9800	13990	14090.26	3.90	-17630	14610	14300	14050	13740	13490	14455	13895	856	4190	2500	10350	10	1	33252697	4732	20.56	0.64	12	0.81	692.00	22356.00	16220	20231117	-12.27	8210	20230324	73.33	16220	-12.27	20231117	8210	73.33	20230324	16220	-12.27	20231117	8210	73.33	20230324	1.21	N	003570	2500	856 억	1296278	N	N	0	N	N
19	20231128	150143	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14290	300	2	2.14	3335813680	237019	94.47	14120	14370	13580	18180	9800	13990	14074.03	3.90	-15454	14610	14300	14050	13740	13490	14455	13895	856	4190	2500	10350	10	1	33252697	4752	20.65	0.64	12	0.71	692.00	22356.00	16220	20231117	-11.90	8210	20230324	74.06	16220	-11.90	20231117	8210	74.06	20230324	16220	-11.90	20231117	8210	74.06	20230324	1.21	N	003570	2500	856 억	1296278	N	N	0	N	N
20	20231128	140149	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14330	340	2	2.43	2844264020	202691	80.79	14120	14370	13580	18180	9800	13990	14032.51	3.90	-5697	14610	14300	14050	13740	13490	14455	13895	856	4190	2500	10350	10	1	33252697	4765	20.71	0.64	12	0.61	692.00	22356.00	16220	20231117	-11.65	8210	20230324	74.54	16220	-11.65	20231117	8210	74.54	20230324	16220	-11.65	20231117	8210	74.54	20230324	1.21	N	003570	2500	856 억	1296278	N	N	0	N	N
21	20231128	130150	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14200	210	2	1.50	2232495570	159881	63.72	14120	14310	13580	18180	9800	13990	13963.48	3.90	-1228	14610	14300	14050	13740	13490	14455	13895	856	4190	2500	10350	10	1	33252697	4722	20.52	0.64	12	0.48	692.00	22356.00	16220	20231117	-12.45	8210	20230324	72.96	16220	-12.45	20231117	8210	72.96	20230324	16220	-12.45	20231117	8210	72.96	20230324	1.21	N	003570	2500	856 억	1296278	N	N	0	N	N
22	20231128	120150	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14110	120	2	0.86	1769774200	127340	50.75	14120	14210	13580	18180	9800	13990	13898.02	3.90	-610	14610	14300	14050	13740	13490	14455	13895	856	4190	2500	10350	10	1	33252697	4692	20.39	0.63	12	0.38	692.00	22356.00	16220	20231117	-13.01	8210	20230324	71.86	16220	-13.01	20231117	8210	71.86	20230324	16220	-13.01	20231117	8210	71.86	20230324	1.21	N	003570	2500	856 억	1296278	N	N	0	N	N
23	20231128	110150	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14070	80	2	0.57	1480912030	106891	42.60	14120	14140	13580	18180	9800	13990	13854.41	3.90	3714	14610	14300	14050	13740	13490	14455	13895	856	4190	2500	10350	10	1	33252697	4679	20.33	0.63	12	0.32	692.00	22356.00	16220	20231117	-13.26	8210	20230324	71.38	16220	-13.26	20231117	8210	71.38	20230324	16220	-13.26	20231117	8210	71.38	20230324	1.21	N	003570	2500	856 억	1296278	N	N	0	N	N
24	20231128	100150	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13770	-220	5	-1.57	1086574120	78646	31.35	14120	14130	13580	18180	9800	13990	13816.01	3.90	802	14610	14300	14050	13740	13490	14455	13895	856	4190	2500	10350	10	1	33252697	4579	19.90	0.62	12	0.24	692.00	22356.00	16220	20231117	-15.10	8210	20230324	67.72	16220	-15.10	20231117	8210	67.72	20230324	16220	-15.10	20231117	8210	67.72	20230324	1.21	N	003570	2500	856 억	1296278	N	N	0	N	N
25	20231128	090149	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14030	40	2	0.29	50501870	3600	1.43	14120	14130	13900	18180	9800	13990	14028.30	3.90	-864	14610	14300	14050	13740	13490	14455	13895	856	4190	2500	10350	10	1	33252697	4665	20.27	0.63	12	0.01	692.00	22356.00	16220	20231117	-13.50	8210	20230324	70.89	16220	-13.50	20231117	8210	70.89	20230324	16220	-13.50	20231117	8210	70.89	20230324	1.21	N	003570	2500	856 억	1296278	N	N	0	N	N
26	20231127	160150	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13990	190	2	1.38	3491513320	247944	117.80	13800	14360	13800	17940	9660	13800	14081.87	3.84	-12343	14680	14240	13990	13550	13300	14115	13425	856	4140	2500	10210	10	1	33252697	4652	20.22	0.63	12	0.75	692.00	22356.00	16220	20231117	-13.75	8210	20230324	70.40	16220	-13.75	20231117	8210	70.40	20230324	16220	-13.75	20231117	8210	70.40	20230324	1.16	N	003570	2500	856 억	1276960	N	N	0	N	N
27	20231127	150149	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13980	180	2	1.30	3281560870	232955	110.68	13800	14360	13800	17940	9660	13800	14086.67	3.84	-10251	14680	14240	13990	13550	13300	14115	13425	856	4140	2500	10210	10	1	33252697	4649	20.20	0.63	12	0.70	692.00	22356.00	16220	20231117	-13.81	8210	20230324	70.28	16220	-13.81	20231117	8210	70.28	20230324	16220	-13.81	20231117	8210	70.28	20230324	1.16	N	003570	2500	856 억	1276960	N	N	0	N	N
28	20231127	140150	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14060	260	2	1.88	2772434840	196509	93.37	13800	14360	13800	17940	9660	13800	14108.44	3.84	-9367	14680	14240	13990	13550	13300	14115	13425	856	4140	2500	10210	10	1	33252697	4675	20.32	0.63	12	0.59	692.00	22356.00	16220	20231117	-13.32	8210	20230324	71.25	16220	-13.32	20231117	8210	71.25	20230324	16220	-13.32	20231117	8210	71.25	20230324	1.16	N	003570	2500	856 억	1276960	N	N	0	N	N
29	20231127	130150	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14060	260	2	1.88	2598716980	184175	87.51	13800	14360	13800	17940	9660	13800	14110.04	3.84	-9082	14680	14240	13990	13550	13300	14115	13425	856	4140	2500	10210	10	1	33252697	4675	20.32	0.63	12	0.55	692.00	22356.00	16220	20231117	-13.32	8210	20230324	71.25	16220	-13.32	20231117	8210	71.25	20230324	16220	-13.32	20231117	8210	71.25	20230324	1.16	N	003570	2500	856 억	1276960	N	N	0	N	N
30	20231127	120151	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14130	330	2	2.39	2382043150	168718	80.16	13800	14360	13800	17940	9660	13800	14118.49	3.84	-7124	14680	14240	13990	13550	13300	14115	13425	856	4140	2500	10210	10	1	33252697	4699	20.42	0.63	12	0.51	692.00	22356.00	16220	20231117	-12.89	8210	20230324	72.11	16220	-12.89	20231117	8210	72.11	20230324	16220	-12.89	20231117	8210	72.11	20230324	1.16	N	003570	2500	856 억	1276960	N	N	0	N	N
31	20231127	110149	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14200	400	2	2.90	1995729940	141282	67.13	13800	14360	13800	17940	9660	13800	14125.86	3.84	-5567	14680	14240	13990	13550	13300	14115	13425	856	4140	2500	10210	10	1	33252697	4722	20.52	0.64	12	0.42	692.00	22356.00	16220	20231117	-12.45	8210	20230324	72.96	16220	-12.45	20231117	8210	72.96	20230324	16220	-12.45	20231117	8210	72.96	20230324	1.16	N	003570	2500	856 억	1276960	N	N	0	N	N
32	20231127	100148	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14260	460	2	3.33	1621604840	114949	54.62	13800	14360	13800	17940	9660	13800	14107.17	3.84	-6301	14680	14240	13990	13550	13300	14115	13425	856	4140	2500	10210	10	1	33252697	4742	20.61	0.64	12	0.35	692.00	22356.00	16220	20231117	-12.08	8210	20230324	73.69	16220	-12.08	20231117	8210	73.69	20230324	16220	-12.08	20231117	8210	73.69	20230324	1.16	N	003570	2500	856 억	1276960	N	N	0	N	N
33	20231127	090147	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13900	100	2	0.72	99194470	7184	3.41	13800	13920	13800	17940	9660	13800	13807.69	3.84	2146	14680	14240	13990	13550	13300	14115	13425	856	4140	2500	10210	10	1	33252697	4622	20.09	0.62	12	0.02	692.00	22356.00	16220	20231117	-14.30	8210	20230324	69.31	16220	-14.30	20231117	8210	69.31	20230324	16220	-14.30	20231117	8210	69.31	20230324	1.16	N	003570	2500	856 억	1276960	N	N	0	N	N
34	20231124	160148	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13800	-390	5	-2.75	2928590030	208008	77.78	14200	14430	13740	18440	9940	14190	14080.40	3.80	14840	14730	14460	14290	14020	13850	14595	14155	856	4250	2500	10500	10	1	33252697	4589	19.94	0.62	12	0.63	692.00	22356.00	16220	20231117	-14.92	8210	20230324	68.09	16220	-14.92	20231117	8210	68.09	20230324	16220	-14.92	20231117	8210	68.09	20230324	1.16	N	003570	2500	856 억	1263423	N	N	0	N	N
35	20231124	150150	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13980	-210	5	-1.48	2195706450	155086	57.99	14200	14430	13950	18440	9940	14190	14157.98	3.80	-1604	14730	14460	14290	14020	13850	14595	14155	856	4250	2500	10500	10	1	33252697	4649	20.20	0.63	12	0.47	692.00	22356.00	16220	20231117	-13.81	8210	20230324	70.28	16220	-13.81	20231117	8210	70.28	20230324	16220	-13.81	20231117	8210	70.28	20230324	1.16	N	003570	2500	856 억	1263423	N	N	0	N	N
36	20231124	140149	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14180	-10	5	-0.07	1453025570	102181	38.21	14200	14430	14110	18440	9940	14190	14220.13	3.80	-3265	14730	14460	14290	14020	13850	14595	14155	856	4250	2500	10500	10	1	33252697	4715	20.49	0.63	12	0.31	692.00	22356.00	16220	20231117	-12.58	8210	20230324	72.72	16220	-12.58	20231117	8210	72.72	20230324	16220	-12.58	20231117	8210	72.72	20230324	1.16	N	003570	2500	856 억	1263423	N	N	0	N	N
37	20231124	130149	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14170	-20	5	-0.14	1348271680	94790	35.44	14200	14430	14110	18440	9940	14190	14223.79	3.80	-3517	14730	14460	14290	14020	13850	14595	14155	856	4250	2500	10500	10	1	33252697	4712	20.48	0.63	12	0.29	692.00	22356.00	16220	20231117	-12.64	8210	20230324	72.59	16220	-12.64	20231117	8210	72.59	20230324	16220	-12.64	20231117	8210	72.59	20230324	1.16	N	003570	2500	856 억	1263423	N	N	0	N	N
38	20231124	120149	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14190	0	3	0.00	1235978540	86868	32.48	14200	14430	14110	18440	9940	14190	14228.26	3.80	-3495	14730	14460	14290	14020	13850	14595	14155	856	4250	2500	10500	10	1	33252697	4719	20.51	0.63	12	0.26	692.00	22356.00	16220	20231117	-12.52	8210	20230324	72.84	16220	-12.52	20231117	8210	72.84	20230324	16220	-12.52	20231117	8210	72.84	20230324	1.16	N	003570	2500	856 억	1263423	N	N	0	N	N
39	20231124	110149	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14140	-50	5	-0.35	1102336860	77442	28.96	14200	14430	14110	18440	9940	14190	14234.38	3.80	-4177	14730	14460	14290	14020	13850	14595	14155	856	4250	2500	10500	10	1	33252697	4702	20.43	0.63	12	0.23	692.00	22356.00	16220	20231117	-12.82	8210	20230324	72.23	16220	-12.82	20231117	8210	72.23	20230324	16220	-12.82	20231117	8210	72.23	20230324	1.16	N	003570	2500	856 억	1263423	N	N	0	N	N
40	20231124	100147	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14290	100	2	0.70	667527550	46785	17.49	14200	14430	14160	18440	9940	14190	14268.07	3.80	-2321	14730	14460	14290	14020	13850	14595	14155	856	4250	2500	10500	10	1	33252697	4752	20.65	0.64	12	0.14	692.00	22356.00	16220	20231117	-11.90	8210	20230324	74.06	16220	-11.90	20231117	8210	74.06	20230324	16220	-11.90	20231117	8210	74.06	20230324	1.16	N	003570	2500	856 억	1263423	N	N	0	N	N
41	20231124	090148	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14200	10	2	0.07	23785660	1675	0.63	14200	14210	14190	18440	9940	14190	14200.71	3.80	-455	14730	14460	14290	14020	13850	14595	14155	856	4250	2500	10500	10	1	33252697	4722	20.52	0.64	12	0.01	692.00	22356.00	16220	20231117	-12.45	8210	20230324	72.96	16220	-12.45	20231117	8210	72.96	20230324	16220	-12.45	20231117	8210	72.96	20230324	1.16	N	003570	2500	856 억	1263423	N	N	0	N	N
42	20231123	160147	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14190	30	2	0.21	3786322630	264047	26.10	14170	14560	14120	18400	9920	14160	14340.00	3.78	1921	15640	14900	14500	13760	13360	14700	13560	856	4240	2500	10470	10	1	33252697	4719	20.51	0.63	12	0.79	692.00	22356.00	16220	20231117	-12.52	8210	20230324	72.84	16220	-12.52	20231117	8210	72.84	20230324	16220	-12.52	20231117	8210	72.84	20230324	1.16	N	003570	2500	856 억	1256620	N	N	2	N	N
43	20231123	150150	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14220	60	2	0.42	3479802780	242513	23.97	14170	14560	14120	18400	9920	14160	14349.07	3.78	1316	15640	14900	14500	13760	13360	14700	13560	856	4240	2500	10470	10	1	33252697	4729	20.55	0.64	12	0.73	692.00	22356.00	16220	20231117	-12.33	8210	20230324	73.20	16220	-12.33	20231117	8210	73.20	20230324	16220	-12.33	20231117	8210	73.20	20230324	1.16	N	003570	2500	856 억	1256620	N	N	2	N	N
44	20231123	140150	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14240	80	2	0.56	2932297710	203959	20.16	14170	14560	14170	18400	9920	14160	14377.08	3.78	1410	15640	14900	14500	13760	13360	14700	13560	856	4240	2500	10470	10	1	33252697	4735	20.58	0.64	12	0.61	692.00	22356.00	16220	20231117	-12.21	8210	20230324	73.45	16220	-12.21	20231117	8210	73.45	20230324	16220	-12.21	20231117	8210	73.45	20230324	1.16	N	003570	2500	856 억	1256620	N	N	2	N	N
45	20231123	130149	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14440	280	2	1.98	2493459420	173296	17.13	14170	14560	14170	18400	9920	14160	14388.67	3.78	3801	15640	14900	14500	13760	13360	14700	13560	856	4240	2500	10470	10	1	33252697	4802	20.87	0.65	12	0.52	692.00	22356.00	16220	20231117	-10.97	8210	20230324	75.88	16220	-10.97	20231117	8210	75.88	20230324	16220	-10.97	20231117	8210	75.88	20230324	1.16	N	003570	2500	856 억	1256620	N	N	2	N	N
46	20231123	120148	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14470	310	2	2.19	2150692280	149632	14.79	14170	14560	14170	18400	9920	14160	14373.46	3.78	5415	15640	14900	14500	13760	13360	14700	13560	856	4240	2500	10470	10	1	33252697	4812	20.91	0.65	12	0.45	692.00	22356.00	16220	20231117	-10.79	8210	20230324	76.25	16220	-10.79	20231117	8210	76.25	20230324	16220	-10.79	20231117	8210	76.25	20230324	1.16	N	003570	2500	856 억	1256620	N	N	2	N	N
47	20231123	110149	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14480	320	2	2.26	1710193230	119076	11.77	14170	14560	14170	18400	9920	14160	14362.49	3.78	1992	15640	14900	14500	13760	13360	14700	13560	856	4240	2500	10470	10	1	33252697	4815	20.92	0.65	12	0.36	692.00	22356.00	16220	20231117	-10.73	8210	20230324	76.37	16220	-10.73	20231117	8210	76.37	20230324	16220	-10.73	20231117	8210	76.37	20230324	1.16	N	003570	2500	856 억	1256620	N	N	2	N	N
48	20231123	100149	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14290	130	2	0.92	931625210	65047	6.43	14170	14420	14170	18400	9920	14160	14322.77	3.78	-890	15640	14900	14500	13760	13360	14700	13560	856	4240	2500	10470	10	1	33252697	4752	20.65	0.64	12	0.20	692.00	22356.00	16220	20231117	-11.90	8210	20230324	74.06	16220	-11.90	20231117	8210	74.06	20230324	16220	-11.90	20231117	8210	74.06	20230324	1.16	N	003570	2500	856 억	1256620	N	N	2	N	N
49	20231123	090149	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14350	190	2	1.34	89927180	6312	0.62	14170	14370	14170	18400	9920	14160	14249.46	3.78	1706	15640	14900	14500	13760	13360	14700	13560	856	4240	2500	10470	10	1	33252697	4772	20.74	0.64	12	0.02	692.00	22356.00	16220	20231117	-11.53	8210	20230324	74.79	16220	-11.53	20231117	8210	74.79	20230324	16220	-11.53	20231117	8210	74.79	20230324	1.16	N	003570	2500	856 억	1256620	N	N	2	N	N
50	20231122	160145	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14160	-140	5	-0.98	14694311670	1001058	204.20	14300	15240	14100	18590	10010	14300	14680.39	3.88	-29255	15200	14750	14510	14060	13820	14630	13940	856	4290	2500	10580	10	1	33252697	4709	20.46	0.63	12	3.01	692.00	22356.00	16220	20231117	-12.70	8210	20230324	72.47	16220	-12.70	20231117	8210	72.47	20230324	16220	-12.70	20231117	8210	72.47	20230324	1.08	N	003570	2500	856 억	1290756	N	N	2	N	N
51	20231122	150148	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14210	-90	5	-0.63	14172974730	964310	196.70	14300	15240	14100	18590	10010	14300	14697.63	3.88	-34767	15200	14750	14510	14060	13820	14630	13940	856	4290	2500	10580	10	1	33252697	4725	20.53	0.64	12	2.90	692.00	22356.00	16220	20231117	-12.39	8210	20230324	73.08	16220	-12.39	20231117	8210	73.08	20230324	16220	-12.39	20231117	8210	73.08	20230324	1.08	N	003570	2500	856 억	1290756	N	N	3	N	N
52	20231122	140145	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14290	-10	5	-0.07	3132265640	217548	44.38	14300	14700	14100	18590	10010	14300	14398.16	3.88	-17540	15200	14750	14510	14060	13820	14630	13940	856	4290	2500	10580	10	1	33252697	4752	20.65	0.64	12	0.65	692.00	22356.00	16220	20231117	-11.90	8210	20230324	74.06	16220	-11.90	20231117	8210	74.06	20230324	16220	-11.90	20231117	8210	74.06	20230324	1.08	N	003570	2500	856 억	1290756	N	N	3	N	N
53	20231122	130152	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14110	-190	5	-1.33	2779942130	192763	39.32	14300	14700	14100	18590	10010	14300	14421.71	3.88	-16393	15200	14750	14510	14060	13820	14630	13940	856	4290	2500	10580	10	1	33252697	4692	20.39	0.63	12	0.58	692.00	22356.00	16220	20231117	-13.01	8210	20230324	71.86	16220	-13.01	20231117	8210	71.86	20230324	16220	-13.01	20231117	8210	71.86	20230324	1.08	N	003570	2500	856 억	1290756	N	N	3	N	N
54	20231122	120150	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14250	-50	5	-0.35	2286671510	157993	32.23	14300	14700	14220	18590	10010	14300	14473.52	3.88	-13384	15200	14750	14510	14060	13820	14630	13940	856	4290	2500	10580	10	1	33252697	4739	20.59	0.64	12	0.48	692.00	22356.00	16220	20231117	-12.15	8210	20230324	73.57	16220	-12.15	20231117	8210	73.57	20230324	16220	-12.15	20231117	8210	73.57	20230324	1.08	N	003570	2500	856 억	1290756	N	N	3	N	N
55	20231122	110154	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14330	30	2	0.21	1988957510	137133	27.97	14300	14700	14280	18590	10010	14300	14504.23	3.88	-11700	15200	14750	14510	14060	13820	14630	13940	856	4290	2500	10580	10	1	33252697	4765	20.71	0.64	12	0.41	692.00	22356.00	16220	20231117	-11.65	8210	20230324	74.54	16220	-11.65	20231117	8210	74.54	20230324	16220	-11.65	20231117	8210	74.54	20230324	1.08	N	003570	2500	856 억	1290756	N	N	3	N	N
56	20231122	100151	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14490	190	2	1.33	1515681830	104203	21.26	14300	14700	14290	18590	10010	14300	14546.06	3.88	-10027	15200	14750	14510	14060	13820	14630	13940	856	4290	2500	10580	10	1	33252697	4818	20.94	0.65	12	0.31	692.00	22356.00	16220	20231117	-10.67	8210	20230324	76.49	16220	-10.67	20231117	8210	76.49	20230324	16220	-10.67	20231117	8210	76.49	20230324	1.08	N	003570	2500	856 억	1290756	N	N	3	N	N
57	20231122	090146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14360	60	2	0.42	61683560	4309	0.88	14300	14390	14300	18590	10010	14300	14315.98	3.88	-556	15200	14750	14510	14060	13820	14630	13940	856	4290	2500	10580	10	1	33252697	4775	20.75	0.64	12	0.01	692.00	22356.00	16220	20231117	-11.47	8210	20230324	74.91	16220	-11.47	20231117	8210	74.91	20230324	16220	-11.47	20231117	8210	74.91	20230324	1.08	N	003570	2500	856 억	1290756	N	N	3	N	N
58	20231121	160148	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14300	-300	5	-2.05	7041991470	482226	78.31	14600	14960	14270	18980	10220	14600	14603.74	3.91	-6841	15746	15172	14856	14282	13966	15015	14125	856	4380	2500	10800	10	1	33252697	4755	20.66	0.64	12	1.45	692.00	22356.00	16220	20231117	-11.84	8210	20230324	74.18	16220	-11.84	20231117	8210	74.18	20230324	16220	-11.84	20231117	8210	74.18	20230324	0.99	N	003570	2500	856 억	1301109	N	N	3	N	N
59	20231121	150147	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14350	-250	5	-1.71	6436824520	439917	71.44	14600	14960	14300	18980	10220	14600	14631.92	3.91	-4599	15746	15172	14856	14282	13966	15015	14125	856	4380	2500	10800	10	1	33252697	4772	20.74	0.64	12	1.32	692.00	22356.00	16220	20231117	-11.53	8210	20230324	74.79	16220	-11.53	20231117	8210	74.79	20230324	16220	-11.53	20231117	8210	74.79	20230324	0.99	N	003570	2500	856 억	1301109	N	N	14	N	N
60	20231121	140144	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14380	-220	5	-1.51	5434371900	370099	60.10	14600	14960	14310	18980	10220	14600	14683.61	3.91	-2170	15746	15172	14856	14282	13966	15015	14125	856	4380	2500	10800	10	1	33252697	4782	20.78	0.64	12	1.11	692.00	22356.00	16220	20231117	-11.34	8210	20230324	75.15	16220	-11.34	20231117	8210	75.15	20230324	16220	-11.34	20231117	8210	75.15	20230324	0.99	N	003570	2500	856 억	1301109	N	N	14	N	N
61	20231121	130147	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14720	120	2	0.82	4038505800	273635	44.44	14600	14960	14590	18980	10220	14600	14758.86	3.91	-1457	15746	15172	14856	14282	13966	15015	14125	856	4380	2500	10800	10	1	33252697	4895	21.27	0.66	12	0.82	692.00	22356.00	16220	20231117	-9.25	8210	20230324	79.29	16220	-9.25	20231117	8210	79.29	20230324	16220	-9.25	20231117	8210	79.29	20230324	0.99	N	003570	2500	856 억	1301109	N	N	14	N	N
62	20231121	120146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14750	150	2	1.03	3698549170	250536	40.69	14600	14960	14590	18980	10220	14600	14762.68	3.91	-911	15746	15172	14856	14282	13966	15015	14125	856	4380	2500	10800	10	1	33252697	4905	21.32	0.66	12	0.75	692.00	22356.00	16220	20231117	-9.06	8210	20230324	79.66	16220	-9.06	20231117	8210	79.66	20230324	16220	-9.06	20231117	8210	79.66	20230324	0.99	N	003570	2500	856 억	1301109	N	N	14	N	N
63	20231121	110145	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14690	90	2	0.62	3330665110	225536	36.63	14600	14960	14590	18980	10220	14600	14767.94	3.91	-807	15746	15172	14856	14282	13966	15015	14125	856	4380	2500	10800	10	1	33252697	4885	21.23	0.66	12	0.68	692.00	22356.00	16220	20231117	-9.43	8210	20230324	78.93	16220	-9.43	20231117	8210	78.93	20230324	16220	-9.43	20231117	8210	78.93	20230324	0.99	N	003570	2500	856 억	1301109	N	N	14	N	N
64	20231121	100144	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14900	300	2	2.05	2534829620	171415	27.84	14600	14960	14590	18980	10220	14600	14787.91	3.91	-1374	15746	15172	14856	14282	13966	15015	14125	856	4380	2500	10800	10	1	33252697	4955	21.53	0.67	12	0.52	692.00	22356.00	16220	20231117	-8.14	8210	20230324	81.49	16220	-8.14	20231117	8210	81.49	20230324	16220	-8.14	20231117	8210	81.49	20230324	0.99	N	003570	2500	856 억	1301109	N	N	14	N	N
65	20231121	090144	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14700	100	2	0.68	238299420	16233	2.64	14600	14790	14600	18980	10220	14600	14681.01	3.91	1005	15746	15172	14856	14282	13966	15015	14125	856	4380	2500	10800	10	1	33252697	4888	21.24	0.66	12	0.05	692.00	22356.00	16220	20231117	-9.37	8210	20230324	79.05	16220	-9.37	20231117	8210	79.05	20230324	16220	-9.37	20231117	8210	79.05	20230324	0.99	N	003570	2500	856 억	1301109	N	N	14	N	N
66	20231120	160144	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14600	-950	5	-6.11	9086277640	608809	15.18	15340	15430	14540	20200	10890	15550	14925.23	4.03	-41653	17816	16682	15086	13952	12356	17250	14520	856	4650	2500	11500	10	1	33252697	4855	21.10	0.65	12	1.83	692.00	22356.00	16220	20231117	-9.99	8210	20230324	77.83	16220	-9.99	20231117	8210	77.83	20230324	16220	-9.99	20231117	8210	77.83	20230324	1.02	N	003570	2500	856 억	1340847	N	N	14	N	N
67	20231120	150146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14620	-930	5	-5.98	8130623830	543579	13.55	15340	15430	14540	20200	10890	15550	14957.01	4.03	-26739	17816	16682	15086	13952	12356	17250	14520	856	4650	2500	11500	10	1	33252697	4862	21.13	0.65	12	1.63	692.00	22356.00	16220	20231117	-9.86	8210	20230324	78.08	16220	-9.86	20231117	8210	78.08	20230324	16220	-9.86	20231117	8210	78.08	20230324	1.02	N	003570	2500	856 억	1340847	N	N	7	N	N
68	20231120	140145	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14710	-840	5	-5.40	7091799900	472714	11.78	15340	15430	14650	20200	10890	15550	15001.71	4.03	-18587	17816	16682	15086	13952	12356	17250	14520	856	4650	2500	11500	10	1	33252697	4891	21.26	0.66	12	1.42	692.00	22356.00	16220	20231117	-9.31	8210	20230324	79.17	16220	-9.31	20231117	8210	79.17	20230324	16220	-9.31	20231117	8210	79.17	20230324	1.02	N	003570	2500	856 억	1340847	N	N	7	N	N
69	20231120	130145	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14920	-630	5	-4.05	5982747500	397771	9.92	15340	15430	14830	20200	10890	15550	15040.02	4.03	-8847	17816	16682	15086	13952	12356	17250	14520	856	4650	2500	11500	10	1	33252697	4961	21.56	0.67	12	1.20	692.00	22356.00	16220	20231117	-8.01	8210	20230324	81.73	16220	-8.01	20231117	8210	81.73	20230324	16220	-8.01	20231117	8210	81.73	20230324	1.02	N	003570	2500	856 억	1340847	N	N	7	N	N
70	20231120	120144	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14920	-630	5	-4.05	5303734050	352154	8.78	15340	15430	14830	20200	10890	15550	15060.12	4.03	-11472	17816	16682	15086	13952	12356	17250	14520	856	4650	2500	11500	10	1	33252697	4961	21.56	0.67	12	1.06	692.00	22356.00	16220	20231117	-8.01	8210	20230324	81.73	16220	-8.01	20231117	8210	81.73	20230324	16220	-8.01	20231117	8210	81.73	20230324	1.02	N	003570	2500	856 억	1340847	N	N	7	N	N
71	20231120	110145	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14930	-620	5	-3.99	4673271710	309913	7.73	15340	15430	14830	20200	10890	15550	15078.52	4.03	-12235	17816	16682	15086	13952	12356	17250	14520	856	4650	2500	11500	10	1	33252697	4965	21.58	0.67	12	0.93	692.00	22356.00	16220	20231117	-7.95	8210	20230324	81.85	16220	-7.95	20231117	8210	81.85	20230324	16220	-7.95	20231117	8210	81.85	20230324	1.02	N	003570	2500	856 억	1340847	N	N	7	N	N
72	20231120	100144	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14840	-710	5	-4.57	3911850100	259085	6.46	15340	15430	14840	20200	10890	15550	15097.82	4.03	-8604	17816	16682	15086	13952	12356	17250	14520	856	4650	2500	11500	10	1	33252697	4935	21.45	0.66	12	0.78	692.00	22356.00	16220	20231117	-8.51	8210	20230324	80.76	16220	-8.51	20231117	8210	80.76	20230324	16220	-8.51	20231117	8210	80.76	20230324	1.02	N	003570	2500	856 억	1340847	N	N	7	N	N
73	20231120	090145	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	15190	-360	5	-2.32	546754460	35801	0.89	15340	15380	15160	20200	10890	15550	15268.00	4.03	2061	17816	16682	15086	13952	12356	17250	14520	856	4650	2500	11500	10	1	33252697	5051	21.95	0.68	12	0.11	692.00	22356.00	16220	20231117	-6.35	8210	20230324	85.02	16220	-6.35	20231117	8210	85.02	20230324	16220	-6.35	20231117	8210	85.02	20230324	1.02	N	003570	2500	856 억	1340847	N	N	7	N	N
74	20231117	160146	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	15550	1570	2	11.23	60345572510	3964682	1522.48	13880	16220	13490	18170	9790	13980	15219.76	4.16	-61421	14513	14246	13733	13466	12953	14380	13600	856	4190	2500	10340	10	1	33252697	5171	22.47	0.70	12	11.92	692.00	22356.00	16220	20231117	-4.13	8210	20230324	89.40	16220	-4.13	20231117	8210	89.40	20230324	16220	-4.13	20231117	8210	89.40	20230324	1.05	N	003570	2500	856 억	1383452	N	N	7	N	N
75	20231117	150147	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	15450	1470	2	10.52	55979210880	3683129	1414.36	13880	16220	13490	18170	9790	13980	15198.83	4.16	-78456	14513	14246	13733	13466	12953	14380	13600	856	4190	2500	10340	10	1	33252697	5138	22.33	0.69	12	11.08	692.00	22356.00	16220	20231117	-4.75	8210	20230324	88.19	16220	-4.75	20231117	8210	88.19	20230324	16220	-4.75	20231117	8210	88.19	20230324	1.05	N	003570	2500	856 억	1383452	N	N	0	N	N
76	20231117	140147	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	14980	1000	2	7.15	29201360620	1964378	754.34	13880	15450	13490	18170	9790	13980	14865.47	4.16	-50727	14513	14246	13733	13466	12953	14380	13600	856	4190	2500	10340	10	1	33252697	4981	21.65	0.67	12	5.91	692.00	22356.00	15450	20231117	-3.04	8210	20230324	82.46	15450	-3.04	20231117	8210	82.46	20230324	15450	-3.04	20231117	8210	82.46	20230324	1.05	N	003570	2500	856 억	1383452	N	N	0	N	N
77	20231117	130147	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	14790	810	2	5.79	20925277230	1413105	542.65	13880	15450	13490	18170	9790	13980	14808.04	4.16	-74182	14513	14246	13733	13466	12953	14380	13600	856	4190	2500	10340	10	1	33252697	4918	21.37	0.66	12	4.25	692.00	22356.00	15450	20231117	-4.27	8210	20230324	80.15	15450	-4.27	20231117	8210	80.15	20230324	15450	-4.27	20231117	8210	80.15	20230324	1.05	N	003570	2500	856 억	1383452	N	N	0	N	N
78	20231117	120147	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14330	350	2	2.50	2949669490	210387	80.79	13880	14350	13490	18170	9790	13980	14020.22	4.16	-20321	14513	14246	13733	13466	12953	14380	13600	856	4190	2500	10340	10	1	33252697	4765	20.71	0.64	12	0.63	692.00	22356.00	15160	20231031	-5.47	8210	20230324	74.54	15160	-5.47	20231031	8210	74.54	20230324	15160	-5.47	20231031	8210	74.54	20230324	1.05	N	003570	2500	856 억	1383452	N	N	0	N	N
79	20231117	110147	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14200	220	2	1.57	1447887310	104907	40.29	13880	14200	13490	18170	9790	13980	13801.56	4.16	-26515	14513	14246	13733	13466	12953	14380	13600	856	4190	2500	10340	10	1	33252697	4722	20.52	0.64	12	0.32	692.00	22356.00	15160	20231031	-6.33	8210	20230324	72.96	15160	-6.33	20231031	8210	72.96	20230324	15160	-6.33	20231031	8210	72.96	20230324	1.05	N	003570	2500	856 억	1383452	N	N	0	N	N
80	20231117	100147	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13590	-390	5	-2.79	695290340	50923	19.55	13880	14000	13490	18170	9790	13980	13653.50	4.16	-17421	14513	14246	13733	13466	12953	14380	13600	856	4190	2500	10340	10	1	33252697	4519	19.64	0.61	12	0.15	692.00	22356.00	15160	20231031	-10.36	8210	20230324	65.53	15160	-10.36	20231031	8210	65.53	20230324	15160	-10.36	20231031	8210	65.53	20230324	1.05	N	003570	2500	856 억	1383452	N	N	0	N	N
81	20231117	090147	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13840	-140	5	-1.00	37645920	2710	1.04	13880	14000	13840	18170	9790	13980	13890.16	4.16	965	14513	14246	13733	13466	12953	14380	13600	856	4190	2500	10340	10	1	33252697	4602	20.00	0.62	12	0.01	692.00	22356.00	15160	20231031	-8.71	8210	20230324	68.57	15160	-8.71	20231031	8210	68.57	20230324	15160	-8.71	20231031	8210	68.57	20230324	1.05	N	003570	2500	856 억	1383452	N	N	0	N	N
82	20231116	160146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13970	280	2	2.05	3291263150	241485	80.50	13670	14000	13220	17790	9590	13690	13629.24	4.01	-2783	14463	14076	13843	13456	13223	13960	13340	856	4100	2500	10130	10	1	33252697	4645	20.19	0.62	12	0.73	692.00	22356.00	15160	20231031	-7.85	8210	20230324	70.16	15160	-7.85	20231031	8210	70.16	20230324	15160	-7.85	20231031	8210	70.16	20230324	0.99	N	003570	2500	856 억	1332362	N	N	0	N	N
83	20231116	150147	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13910	220	2	1.61	2714376160	200033	66.68	13670	13960	13220	17790	9590	13690	13569.58	4.01	-4517	14463	14076	13843	13456	13223	13960	13340	856	4100	2500	10130	10	1	33252697	4625	20.10	0.62	12	0.60	692.00	22356.00	15160	20231031	-8.25	8210	20230324	69.43	15160	-8.25	20231031	8210	69.43	20230324	15160	-8.25	20231031	8210	69.43	20230324	0.99	N	003570	2500	856 억	1332362	N	N	0	N	N
84	20231116	140146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13790	100	2	0.73	2186648260	161910	53.97	13670	13800	13220	17790	9590	13690	13505.22	4.01	-6181	14463	14076	13843	13456	13223	13960	13340	856	4100	2500	10130	10	1	33252697	4586	19.93	0.62	12	0.49	692.00	22356.00	15160	20231031	-9.04	8210	20230324	67.97	15160	-9.04	20231031	8210	67.97	20230324	15160	-9.04	20231031	8210	67.97	20230324	0.99	N	003570	2500	856 억	1332362	N	N	0	N	N
85	20231116	130147	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13520	-170	5	-1.24	1482786980	110482	36.83	13670	13790	13220	17790	9590	13690	13420.84	4.01	-19602	14463	14076	13843	13456	13223	13960	13340	856	4100	2500	10130	10	1	33252697	4496	19.54	0.60	12	0.33	692.00	22356.00	15160	20231031	-10.82	8210	20230324	64.68	15160	-10.82	20231031	8210	64.68	20230324	15160	-10.82	20231031	8210	64.68	20230324	0.99	N	003570	2500	856 억	1332362	N	N	0	N	N
86	20231116	120146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13390	-300	5	-2.19	1214803590	90435	30.15	13670	13790	13220	17790	9590	13690	13432.62	4.01	-17964	14463	14076	13843	13456	13223	13960	13340	856	4100	2500	10130	10	1	33252697	4453	19.35	0.60	12	0.27	692.00	22356.00	15160	20231031	-11.68	8210	20230324	63.09	15160	-11.68	20231031	8210	63.09	20230324	15160	-11.68	20231031	8210	63.09	20230324	0.99	N	003570	2500	856 억	1332362	N	N	0	N	N
87	20231116	110146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13320	-370	5	-2.70	934257480	69325	23.11	13670	13790	13270	17790	9590	13690	13476.19	4.01	-12635	14463	14076	13843	13456	13223	13960	13340	856	4100	2500	10130	10	1	33252697	4429	19.25	0.60	12	0.21	692.00	22356.00	15160	20231031	-12.14	8210	20230324	62.24	15160	-12.14	20231031	8210	62.24	20230324	15160	-12.14	20231031	8210	62.24	20230324	0.99	N	003570	2500	856 억	1332362	N	N	0	N	N
88	20231116	100144	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13640	-50	5	-0.37	22597540	1653	0.55	13670	13710	13640	17790	9590	13690	13669.43	4.01	-374	14463	14076	13843	13456	13223	13960	13340	856	4100	2500	10130	10	1	33252697	4536	19.71	0.61	12	0.00	692.00	22356.00	15160	20231031	-10.03	8210	20230324	66.14	15160	-10.03	20231031	8210	66.14	20230324	15160	-10.03	20231031	8210	66.14	20230324	0.99	N	003570	2500	856 억	1332362	N	N	0	N	N
89	20231116	090143	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13690	0	3	0.00	0	0	0.00	0	0	0	17790	9590	13690	0.00	4.01	0	14463	14076	13843	13456	13223	13960	13340	856	4100	2500	10130	10	1	33252697	4552	19.78	0.61	12	0.00	692.00	22356.00	15160	20231031	-9.70	8210	20230324	66.75	15160	-9.70	20231031	8210	66.75	20230324	15160	-9.70	20231031	8210	66.75	20230324	0.99	N	003570	2500	856 억	1332362	N	N	0	N	N
90	20231115	160140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13690	-60	5	-0.44	4138044330	297033	83.16	13810	14230	13610	17870	9630	13750	13933.46	3.92	34277	14256	14002	13676	13422	13096	14130	13550	856	4120	2500	10170	10	1	33252697	4552	19.78	0.61	12	0.89	692.00	22356.00	15160	20231031	-9.70	8210	20230324	66.75	15160	-9.70	20231031	8210	66.75	20230324	15160	-9.70	20231031	8210	66.75	20230324	0.96	N	003570	2500	856 억	1305119	N	N	20	N	N
91	20231115	150147	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13680	-70	5	-0.51	3927830840	281650	78.85	13810	14230	13610	17870	9630	13750	13945.79	3.92	34510	14256	14002	13676	13422	13096	14130	13550	856	4120	2500	10170	10	1	33252697	4549	19.77	0.61	12	0.85	692.00	22356.00	15160	20231031	-9.76	8210	20230324	66.63	15160	-9.76	20231031	8210	66.63	20230324	15160	-9.76	20231031	8210	66.63	20230324	0.96	N	003570	2500	856 억	1305119	N	N	20	N	N
92	20231115	140148	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13840	90	2	0.65	3165166670	226146	63.31	13810	14230	13610	17870	9630	13750	13996.12	3.92	21666	14256	14002	13676	13422	13096	14130	13550	856	4120	2500	10170	10	1	33252697	4602	20.00	0.62	12	0.68	692.00	22356.00	15160	20231031	-8.71	8210	20230324	68.57	15160	-8.71	20231031	8210	68.57	20230324	15160	-8.71	20231031	8210	68.57	20230324	0.96	N	003570	2500	856 억	1305119	N	N	20	N	N
93	20231115	130148	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14070	320	2	2.33	2471992240	176405	49.39	13810	14230	13610	17870	9630	13750	14013.16	3.92	19031	14256	14002	13676	13422	13096	14130	13550	856	4120	2500	10170	10	1	33252697	4679	20.33	0.63	12	0.53	692.00	22356.00	15160	20231031	-7.19	8210	20230324	71.38	15160	-7.19	20231031	8210	71.38	20230324	15160	-7.19	20231031	8210	71.38	20230324	0.96	N	003570	2500	856 억	1305119	N	N	20	N	N
94	20231115	120148	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14150	400	2	2.91	2269982050	162088	45.38	13810	14230	13610	17870	9630	13750	14004.63	3.92	13456	14256	14002	13676	13422	13096	14130	13550	856	4120	2500	10170	10	1	33252697	4705	20.45	0.63	12	0.49	692.00	22356.00	15160	20231031	-6.66	8210	20230324	72.35	15160	-6.66	20231031	8210	72.35	20230324	15160	-6.66	20231031	8210	72.35	20230324	0.96	N	003570	2500	856 억	1305119	N	N	20	N	N
95	20231115	110150	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14130	380	2	2.76	1576395580	112929	31.62	13810	14180	13610	17870	9630	13750	13959.17	3.92	1883	14256	14002	13676	13422	13096	14130	13550	856	4120	2500	10170	10	1	33252697	4699	20.42	0.63	12	0.34	692.00	22356.00	15160	20231031	-6.79	8210	20230324	72.11	15160	-6.79	20231031	8210	72.11	20230324	15160	-6.79	20231031	8210	72.11	20230324	0.96	N	003570	2500	856 억	1305119	N	N	20	N	N
96	20231115	100147	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13940	190	2	1.38	809590590	58470	16.37	13810	14000	13610	17870	9630	13750	13846.26	3.92	-8347	14256	14002	13676	13422	13096	14130	13550	856	4120	2500	10170	10	1	33252697	4635	20.14	0.62	12	0.18	692.00	22356.00	15160	20231031	-8.05	8210	20230324	69.79	15160	-8.05	20231031	8210	69.79	20230324	15160	-8.05	20231031	8210	69.79	20230324	0.96	N	003570	2500	856 억	1305119	N	N	20	N	N
97	20231115	090147	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13900	150	2	1.09	118709680	8527	2.39	13810	14000	13810	17870	9630	13750	13921.62	3.92	-2412	14256	14002	13676	13422	13096	14130	13550	856	4120	2500	10170	10	1	33252697	4622	20.09	0.62	12	0.03	692.00	22356.00	15160	20231031	-8.31	8210	20230324	69.31	15160	-8.31	20231031	8210	69.31	20230324	15160	-8.31	20231031	8210	69.31	20230324	0.96	N	003570	2500	856 억	1305119	N	N	20	N	N
98	20231114	160147	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13750	460	2	3.46	4896820380	355822	161.21	13400	13930	13350	17270	9310	13290	13762.33	3.85	25435	13963	13626	13353	13016	12743	13795	13185	856	3980	2500	9830	10	1	33252697	4572	19.87	0.62	12	1.07	692.00	22356.00	15160	20231031	-9.30	8210	20230324	67.48	15160	-9.30	20231031	8210	67.48	20230324	15160	-9.30	20231031	8210	67.48	20230324	1.01	N	003570	2500	856 억	1281001	N	N	20	N	N
99	20231114	150146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13750	460	2	3.46	4614918150	335311	151.92	13400	13930	13350	17270	9310	13290	13763.38	3.85	24276	13963	13626	13353	13016	12743	13795	13185	856	3980	2500	9830	10	1	33252697	4572	19.87	0.62	12	1.01	692.00	22356.00	15160	20231031	-9.30	8210	20230324	67.48	15160	-9.30	20231031	8210	67.48	20230324	15160	-9.30	20231031	8210	67.48	20230324	1.01	N	003570	2500	856 억	1281001	N	N	27	N	N
100	20231114	140146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13740	450	2	3.39	4268763400	310069	140.49	13400	13930	13350	17270	9310	13290	13767.45	3.85	20789	13963	13626	13353	13016	12743	13795	13185	856	3980	2500	9830	10	1	33252697	4569	19.86	0.61	12	0.93	692.00	22356.00	15160	20231031	-9.37	8210	20230324	67.36	15160	-9.37	20231031	8210	67.36	20230324	15160	-9.37	20231031	8210	67.36	20230324	1.01	N	003570	2500	856 억	1281001	N	N	27	N	N
101	20231114	130146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13770	480	2	3.61	4113172160	298742	135.35	13400	13930	13350	17270	9310	13290	13768.63	3.85	21463	13963	13626	13353	13016	12743	13795	13185	856	3980	2500	9830	10	1	33252697	4579	19.90	0.62	12	0.90	692.00	22356.00	15160	20231031	-9.17	8210	20230324	67.72	15160	-9.17	20231031	8210	67.72	20230324	15160	-9.17	20231031	8210	67.72	20230324	1.01	N	003570	2500	856 억	1281001	N	N	27	N	N
102	20231114	120146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13820	530	2	3.99	3592623560	261042	118.27	13400	13930	13350	17270	9310	13290	13762.99	3.85	30857	13963	13626	13353	13016	12743	13795	13185	856	3980	2500	9830	10	1	33252697	4596	19.97	0.62	12	0.79	692.00	22356.00	15160	20231031	-8.84	8210	20230324	68.33	15160	-8.84	20231031	8210	68.33	20230324	15160	-8.84	20231031	8210	68.33	20230324	1.01	N	003570	2500	856 억	1281001	N	N	27	N	N
103	20231114	110148	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13780	490	2	3.69	2650126250	193101	87.49	13400	13880	13350	17270	9310	13290	13724.49	3.85	26390	13963	13626	13353	13016	12743	13795	13185	856	3980	2500	9830	10	1	33252697	4582	19.91	0.62	12	0.58	692.00	22356.00	15160	20231031	-9.10	8210	20230324	67.84	15160	-9.10	20231031	8210	67.84	20230324	15160	-9.10	20231031	8210	67.84	20230324	1.01	N	003570	2500	856 억	1281001	N	N	27	N	N
104	20231114	100146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13740	450	2	3.39	2041975530	148874	67.45	13400	13850	13350	17270	9310	13290	13716.71	3.85	15555	13963	13626	13353	13016	12743	13795	13185	856	3980	2500	9830	10	1	33252697	4569	19.86	0.61	12	0.45	692.00	22356.00	15160	20231031	-9.37	8210	20230324	67.36	15160	-9.37	20231031	8210	67.36	20230324	15160	-9.37	20231031	8210	67.36	20230324	1.01	N	003570	2500	856 억	1281001	N	N	27	N	N
105	20231114	090146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13740	450	2	3.39	260157520	19154	8.68	13400	13740	13400	17270	9310	13290	13585.51	3.85	2417	13963	13626	13353	13016	12743	13795	13185	856	3980	2500	9830	10	1	33252697	4569	19.86	0.61	12	0.06	692.00	22356.00	15160	20231031	-9.37	8210	20230324	67.36	15160	-9.37	20231031	8210	67.36	20230324	15160	-9.37	20231031	8210	67.36	20230324	1.01	N	003570	2500	856 억	1281001	N	N	27	N	N
106	20231113	160146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13290	-10	5	-0.08	2920672030	218943	72.52	13170	13690	13080	17290	9310	13300	13341.88	3.86	-1408	14160	13730	13120	12690	12080	13425	12385	856	3990	2500	9840	10	1	33252697	4419	19.21	0.59	12	0.66	692.00	22356.00	15160	20231031	-12.34	8210	20230324	61.88	15160	-12.34	20231031	8210	61.88	20230324	15160	-12.34	20231031	8210	61.88	20230324	1.03	N	003570	2500	856 억	1283884	N	N	27	N	N
107	20231113	150145	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13220	-80	5	-0.60	2653485680	198801	65.85	13170	13690	13080	17290	9310	13300	13348.00	3.86	-2266	14160	13730	13120	12690	12080	13425	12385	856	3990	2500	9840	10	1	33252697	4396	19.10	0.59	12	0.60	692.00	22356.00	15160	20231031	-12.80	8210	20230324	61.02	15160	-12.80	20231031	8210	61.02	20230324	15160	-12.80	20231031	8210	61.02	20230324	1.03	N	003570	2500	856 억	1283884	N	N	9	N	N
108	20231113	140145	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13300	0	3	0.00	2399649450	179647	59.51	13170	13690	13080	17290	9310	13300	13358.33	3.86	-4786	14160	13730	13120	12690	12080	13425	12385	856	3990	2500	9840	10	1	33252697	4423	19.22	0.59	12	0.54	692.00	22356.00	15160	20231031	-12.27	8210	20230324	62.00	15160	-12.27	20231031	8210	62.00	20230324	15160	-12.27	20231031	8210	62.00	20230324	1.03	N	003570	2500	856 억	1283884	N	N	9	N	N
109	20231113	130144	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13430	130	2	0.98	2050325550	153399	50.81	13170	13690	13080	17290	9310	13300	13366.97	3.86	-5999	14160	13730	13120	12690	12080	13425	12385	856	3990	2500	9840	10	1	33252697	4466	19.41	0.60	12	0.46	692.00	22356.00	15160	20231031	-11.41	8210	20230324	63.58	15160	-11.41	20231031	8210	63.58	20230324	15160	-11.41	20231031	8210	63.58	20230324	1.03	N	003570	2500	856 억	1283884	N	N	9	N	N
110	20231113	120144	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13400	100	2	0.75	1147152670	86546	28.67	13170	13450	13080	17290	9310	13300	13253.60	3.86	4555	14160	13730	13120	12690	12080	13425	12385	856	3990	2500	9840	10	1	33252697	4456	19.36	0.60	12	0.26	692.00	22356.00	15160	20231031	-11.61	8210	20230324	63.22	15160	-11.61	20231031	8210	63.22	20230324	15160	-11.61	20231031	8210	63.22	20230324	1.03	N	003570	2500	856 억	1283884	N	N	9	N	N
111	20231113	110144	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13450	150	2	1.13	914498820	69141	22.90	13170	13450	13080	17290	9310	13300	13224.06	3.86	9911	14160	13730	13120	12690	12080	13425	12385	856	3990	2500	9840	10	1	33252697	4472	19.44	0.60	12	0.21	692.00	22356.00	15160	20231031	-11.28	8210	20230324	63.82	15160	-11.28	20231031	8210	63.82	20230324	15160	-11.28	20231031	8210	63.82	20230324	1.03	N	003570	2500	856 억	1283884	N	N	9	N	N
112	20231113	100144	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13150	-150	5	-1.13	672239600	50896	16.86	13170	13430	13080	17290	9310	13300	13203.76	3.86	9977	14160	13730	13120	12690	12080	13425	12385	856	3990	2500	9840	10	1	33252697	4373	19.00	0.59	12	0.15	692.00	22356.00	15160	20231031	-13.26	8210	20230324	60.17	15160	-13.26	20231031	8210	60.17	20230324	15160	-13.26	20231031	8210	60.17	20230324	1.03	N	003570	2500	856 억	1283884	N	N	9	N	N
113	20231113	090145	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13370	70	2	0.53	99964630	7558	2.50	13170	13380	13160	17290	9310	13300	13194.21	3.86	573	14160	13730	13120	12690	12080	13425	12385	856	3990	2500	9840	10	1	33252697	4446	19.32	0.60	12	0.02	692.00	22356.00	15160	20231031	-11.81	8210	20230324	62.85	15160	-11.81	20231031	8210	62.85	20230324	15160	-11.81	20231031	8210	62.85	20230324	1.03	N	003570	2500	856 억	1283884	N	N	9	N	N
114	20231110	160145	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13300	-260	5	-1.92	3923683750	299697	51.00	13500	13550	12510	17620	9500	13560	13090.42	3.94	-24417	14520	14040	13570	13090	12620	14280	13330	856	4060	2500	10030	10	1	33252697	4423	19.22	0.59	12	0.90	692.00	22356.00	15160	20231031	-12.27	8210	20230324	62.00	15160	-12.27	20231031	8210	62.00	20230324	15160	-12.27	20231031	8210	62.00	20230324	1.10	N	003570	2500	856 억	1310626	N	N	9	N	N
115	20231110	150147	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13170	-390	5	-2.88	3717517620	284153	48.36	13500	13550	12510	17620	9500	13560	13081.03	3.94	-22463	14520	14040	13570	13090	12620	14280	13330	856	4060	2500	10030	10	1	33252697	4379	19.03	0.59	12	0.85	692.00	22356.00	15160	20231031	-13.13	8210	20230324	60.41	15160	-13.13	20231031	8210	60.41	20230324	15160	-13.13	20231031	8210	60.41	20230324	1.10	N	003570	2500	856 억	1310626	N	N	17	N	N
116	20231110	140145	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13310	-250	5	-1.84	3519562210	269169	45.81	13500	13550	12510	17620	9500	13560	13073.76	3.94	-22243	14520	14040	13570	13090	12620	14280	13330	856	4060	2500	10030	10	1	33252697	4426	19.23	0.60	12	0.81	692.00	22356.00	15160	20231031	-12.20	8210	20230324	62.12	15160	-12.20	20231031	8210	62.12	20230324	15160	-12.20	20231031	8210	62.12	20230324	1.10	N	003570	2500	856 억	1310626	N	N	17	N	N
117	20231110	130147	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13260	-300	5	-2.21	3310282180	253471	43.14	13500	13550	12510	17620	9500	13560	13057.73	3.94	-24549	14520	14040	13570	13090	12620	14280	13330	856	4060	2500	10030	10	1	33252697	4409	19.16	0.59	12	0.76	692.00	22356.00	15160	20231031	-12.53	8210	20230324	61.51	15160	-12.53	20231031	8210	61.51	20230324	15160	-12.53	20231031	8210	61.51	20230324	1.10	N	003570	2500	856 억	1310626	N	N	17	N	N
118	20231110	120144	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13320	-240	5	-1.77	3107511120	238250	40.55	13500	13550	12510	17620	9500	13560	13040.78	3.94	-24446	14520	14040	13570	13090	12620	14280	13330	856	4060	2500	10030	10	1	33252697	4429	19.25	0.60	12	0.72	692.00	22356.00	15160	20231031	-12.14	8210	20230324	62.24	15160	-12.14	20231031	8210	62.24	20230324	15160	-12.14	20231031	8210	62.24	20230324	1.10	N	003570	2500	856 억	1310626	N	N	17	N	N
119	20231110	110145	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13230	-330	5	-2.43	2986777460	229114	38.99	13500	13550	12510	17620	9500	13560	13033.80	3.94	-25899	14520	14040	13570	13090	12620	14280	13330	856	4060	2500	10030	10	1	33252697	4399	19.12	0.59	12	0.69	692.00	22356.00	15160	20231031	-12.73	8210	20230324	61.14	15160	-12.73	20231031	8210	61.14	20230324	15160	-12.73	20231031	8210	61.14	20230324	1.10	N	003570	2500	856 억	1310626	N	N	17	N	N
120	20231110	100146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13310	-250	5	-1.84	2468194600	190071	32.35	13500	13550	12510	17620	9500	13560	12982.46	3.94	-30077	14520	14040	13570	13090	12620	14280	13330	856	4060	2500	10030	10	1	33252697	4426	19.23	0.60	12	0.57	692.00	22356.00	15160	20231031	-12.20	8210	20230324	62.12	15160	-12.20	20231031	8210	62.12	20230324	15160	-12.20	20231031	8210	62.12	20230324	1.10	N	003570	2500	856 억	1310626	N	N	17	N	N
121	20231110	090144	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	12980	-580	5	-4.28	279249680	21015	3.58	13500	13550	12950	17620	9500	13560	13273.83	3.94	-6981	14520	14040	13570	13090	12620	14280	13330	856	4060	2500	10030	10	1	33252697	4316	18.76	0.58	12	0.06	692.00	22356.00	15160	20231031	-14.38	8210	20230324	58.10	15160	-14.38	20231031	8210	58.10	20230324	15160	-14.38	20231031	8210	58.10	20230324	1.10	N	003570	2500	856 억	1310626	N	N	17	N	N
122	20231109	160142	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13560	380	2	2.88	7957349570	580376	110.80	13160	14050	13100	17130	9230	13180	13711.10	3.71	66464	14106	13642	13326	12862	12546	13485	12705	856	3950	2500	9750	10	1	33252697	4509	19.60	0.61	12	1.75	692.00	22356.00	15160	20231031	-10.55	8210	20230324	65.16	15160	-10.55	20231031	8210	65.16	20230324	15160	-10.55	20231031	8210	65.16	20230324	0.99	N	003570	2500	856 억	1233106	N	N	17	N	N
123	20231109	150144	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13590	410	2	3.11	7463404240	543935	103.85	13160	14050	13100	17130	9230	13180	13721.13	3.71	50434	14106	13642	13326	12862	12546	13485	12705	856	3950	2500	9750	10	1	33252697	4519	19.64	0.61	12	1.64	692.00	22356.00	15160	20231031	-10.36	8210	20230324	65.53	15160	-10.36	20231031	8210	65.53	20230324	15160	-10.36	20231031	8210	65.53	20230324	0.99	N	003570	2500	856 억	1233106	N	N	8	N	N
124	20231109	140143	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13650	470	2	3.57	7069269700	514946	98.31	13160	14050	13100	17130	9230	13180	13728.18	3.71	43802	14106	13642	13326	12862	12546	13485	12705	856	3950	2500	9750	10	1	33252697	4539	19.73	0.61	12	1.55	692.00	22356.00	15160	20231031	-9.96	8210	20230324	66.26	15160	-9.96	20231031	8210	66.26	20230324	15160	-9.96	20231031	8210	66.26	20230324	0.99	N	003570	2500	856 억	1233106	N	N	8	N	N
125	20231109	130143	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13810	630	2	4.78	6284455500	457613	87.37	13160	14050	13100	17130	9230	13180	13733.12	3.71	30082	14106	13642	13326	12862	12546	13485	12705	856	3950	2500	9750	10	1	33252697	4592	19.96	0.62	12	1.38	692.00	22356.00	15160	20231031	-8.91	8210	20230324	68.21	15160	-8.91	20231031	8210	68.21	20230324	15160	-8.91	20231031	8210	68.21	20230324	0.99	N	003570	2500	856 억	1233106	N	N	8	N	N
126	20231109	120143	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13890	710	2	5.39	5862516110	427053	81.53	13160	14050	13100	17130	9230	13180	13727.84	3.71	30168	14106	13642	13326	12862	12546	13485	12705	856	3950	2500	9750	10	1	33252697	4619	20.07	0.62	12	1.28	692.00	22356.00	15160	20231031	-8.38	8210	20230324	69.18	15160	-8.38	20231031	8210	69.18	20230324	15160	-8.38	20231031	8210	69.18	20230324	0.99	N	003570	2500	856 억	1233106	N	N	8	N	N
127	20231109	110143	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13760	580	2	4.40	4112876560	301095	57.48	13160	13930	13100	17130	9230	13180	13659.73	3.71	18757	14106	13642	13326	12862	12546	13485	12705	856	3950	2500	9750	10	1	33252697	4576	19.88	0.62	12	0.91	692.00	22356.00	15160	20231031	-9.23	8210	20230324	67.60	15160	-9.23	20231031	8210	67.60	20230324	15160	-9.23	20231031	8210	67.60	20230324	0.99	N	003570	2500	856 억	1233106	N	N	8	N	N
128	20231109	100143	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13720	540	2	4.10	2727307630	200477	38.27	13160	13860	13100	17130	9230	13180	13604.09	3.71	3839	14106	13642	13326	12862	12546	13485	12705	856	3950	2500	9750	10	1	33252697	4562	19.83	0.61	12	0.60	692.00	22356.00	15160	20231031	-9.50	8210	20230324	67.11	15160	-9.50	20231031	8210	67.11	20230324	15160	-9.50	20231031	8210	67.11	20230324	0.99	N	003570	2500	856 억	1233106	N	N	8	N	N
129	20231109	090142	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13180	0	3	0.00	59081680	4498	0.86	13160	13180	13100	17130	9230	13180	13135.10	3.71	-404	14106	13642	13326	12862	12546	13485	12705	856	3950	2500	9750	10	1	33252697	4383	19.05	0.59	12	0.01	692.00	22356.00	15160	20231031	-13.06	8210	20230324	60.54	15160	-13.06	20231031	8210	60.54	20230324	15160	-13.06	20231031	8210	60.54	20230324	0.99	N	003570	2500	856 억	1233106	N	N	8	N	N
130	20231108	160143	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13180	-460	5	-3.37	6853455660	518768	102.88	13500	13790	13010	17730	9550	13640	13211.00	3.80	-45110	14286	13962	13776	13452	13266	13870	13360	856	4090	2500	10090	10	1	33252697	4383	19.05	0.59	12	1.56	692.00	22356.00	15160	20231031	-13.06	8210	20230324	60.54	15160	-13.06	20231031	8210	60.54	20230324	15160	-13.06	20231031	8210	60.54	20230324	0.93	N	003570	2500	856 억	1263875	N	N	8	N	N
131	20231108	150143	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13110	-530	5	-3.89	6544446270	495232	98.21	13500	13790	13010	17730	9550	13640	13214.87	3.80	-40231	14286	13962	13776	13452	13266	13870	13360	856	4090	2500	10090	10	1	33252697	4359	18.95	0.59	12	1.49	692.00	22356.00	15160	20231031	-13.52	8210	20230324	59.68	15160	-13.52	20231031	8210	59.68	20230324	15160	-13.52	20231031	8210	59.68	20230324	0.93	N	003570	2500	856 억	1263875	N	N	3	N	N
132	20231108	140143	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13140	-500	5	-3.67	5577835060	421346	83.56	13500	13790	13010	17730	9550	13640	13238.09	3.80	-27780	14286	13962	13776	13452	13266	13870	13360	856	4090	2500	10090	10	1	33252697	4369	18.99	0.59	12	1.27	692.00	22356.00	15160	20231031	-13.32	8210	20230324	60.05	15160	-13.32	20231031	8210	60.05	20230324	15160	-13.32	20231031	8210	60.05	20230324	0.93	N	003570	2500	856 억	1263875	N	N	3	N	N
133	20231108	130143	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13110	-530	5	-3.89	5273628250	398123	78.95	13500	13790	13010	17730	9550	13640	13246.18	3.80	-20223	14286	13962	13776	13452	13266	13870	13360	856	4090	2500	10090	10	1	33252697	4359	18.95	0.59	12	1.20	692.00	22356.00	15160	20231031	-13.52	8210	20230324	59.68	15160	-13.52	20231031	8210	59.68	20230324	15160	-13.52	20231031	8210	59.68	20230324	0.93	N	003570	2500	856 억	1263875	N	N	3	N	N
134	20231108	120143	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13140	-500	5	-3.67	5078018340	383212	76.00	13500	13790	13010	17730	9550	13640	13251.15	3.80	-18149	14286	13962	13776	13452	13266	13870	13360	856	4090	2500	10090	10	1	33252697	4369	18.99	0.59	12	1.15	692.00	22356.00	15160	20231031	-13.32	8210	20230324	60.05	15160	-13.32	20231031	8210	60.05	20230324	15160	-13.32	20231031	8210	60.05	20230324	0.93	N	003570	2500	856 억	1263875	N	N	3	N	N
135	20231108	110143	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13020	-620	5	-4.55	2813421400	211307	41.90	13500	13790	13010	17730	9550	13640	13314.31	3.80	-910	14286	13962	13776	13452	13266	13870	13360	856	4090	2500	10090	10	1	33252697	4330	18.82	0.58	12	0.64	692.00	22356.00	15160	20231031	-14.12	8210	20230324	58.59	15160	-14.12	20231031	8210	58.59	20230324	15160	-14.12	20231031	8210	58.59	20230324	0.93	N	003570	2500	856 억	1263875	N	N	3	N	N
136	20231108	100143	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13260	-380	5	-2.79	1754609920	130661	25.91	13500	13790	13220	17730	9550	13640	13428.65	3.80	-4578	14286	13962	13776	13452	13266	13870	13360	856	4090	2500	10090	10	1	33252697	4409	19.16	0.59	12	0.39	692.00	22356.00	15160	20231031	-12.53	8210	20230324	61.51	15160	-12.53	20231031	8210	61.51	20230324	15160	-12.53	20231031	8210	61.51	20230324	0.93	N	003570	2500	856 억	1263875	N	N	3	N	N
137	20231108	090143	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13600	-40	5	-0.29	161100980	11901	2.36	13500	13790	13500	17730	9550	13640	13536.37	3.80	126	14286	13962	13776	13452	13266	13870	13360	856	4090	2500	10090	10	1	33252697	4522	19.65	0.61	12	0.04	692.00	22356.00	15160	20231031	-10.29	8210	20230324	65.65	15160	-10.29	20231031	8210	65.65	20230324	15160	-10.29	20231031	8210	65.65	20230324	0.93	N	003570	2500	856 억	1263875	N	N	3	N	N
138	20231107	160143	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13640	-120	5	-0.87	6757566810	489594	64.84	13920	14100	13590	17880	9640	13760	13803.09	3.93	-46495	14466	14112	13816	13462	13166	13965	13315	856	4120	2500	10180	10	1	33252697	4536	19.71	0.61	12	1.47	692.00	22356.00	15160	20231031	-10.03	8210	20230324	66.14	15160	-10.03	20231031	8210	66.14	20230324	15160	-10.03	20231031	8210	66.14	20230324	0.99	N	003570	2500	856 억	1308152	N	N	3	N	N
139	20231107	150142	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13590	-170	5	-1.24	6027688210	436147	57.76	13920	14100	13590	17880	9640	13760	13820.31	3.93	-49502	14466	14112	13816	13462	13166	13965	13315	856	4120	2500	10180	10	1	33252697	4519	19.64	0.61	12	1.31	692.00	22356.00	15160	20231031	-10.36	8210	20230324	65.53	15160	-10.36	20231031	8210	65.53	20230324	15160	-10.36	20231031	8210	65.53	20230324	0.99	N	003570	2500	856 억	1308152	N	N	7	N	N
140	20231107	140143	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13770	10	2	0.07	5042067000	364089	48.22	13920	14100	13590	17880	9640	13760	13848.45	3.93	-46830	14466	14112	13816	13462	13166	13965	13315	856	4120	2500	10180	10	1	33252697	4579	19.90	0.62	12	1.09	692.00	22356.00	15160	20231031	-9.17	8210	20230324	67.72	15160	-9.17	20231031	8210	67.72	20230324	15160	-9.17	20231031	8210	67.72	20230324	0.99	N	003570	2500	856 억	1308152	N	N	7	N	N
141	20231107	130143	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13890	130	2	0.94	4665265960	336780	44.60	13920	14100	13590	17880	9640	13760	13852.56	3.93	-48233	14466	14112	13816	13462	13166	13965	13315	856	4120	2500	10180	10	1	33252697	4619	20.07	0.62	12	1.01	692.00	22356.00	15160	20231031	-8.38	8210	20230324	69.18	15160	-8.38	20231031	8210	69.18	20230324	15160	-8.38	20231031	8210	69.18	20230324	0.99	N	003570	2500	856 억	1308152	N	N	7	N	N
142	20231107	120142	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13810	50	2	0.36	4099063140	295709	39.16	13920	14100	13590	17880	9640	13760	13861.81	3.93	-45465	14466	14112	13816	13462	13166	13965	13315	856	4120	2500	10180	10	1	33252697	4592	19.96	0.62	12	0.89	692.00	22356.00	15160	20231031	-8.91	8210	20230324	68.21	15160	-8.91	20231031	8210	68.21	20230324	15160	-8.91	20231031	8210	68.21	20230324	0.99	N	003570	2500	856 억	1308152	N	N	7	N	N
143	20231107	110143	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13800	40	2	0.29	3508244000	252907	33.49	13920	14100	13590	17880	9640	13760	13871.68	3.93	-37306	14466	14112	13816	13462	13166	13965	13315	856	4120	2500	10180	10	1	33252697	4589	19.94	0.62	12	0.76	692.00	22356.00	15160	20231031	-8.97	8210	20230324	68.09	15160	-8.97	20231031	8210	68.09	20230324	15160	-8.97	20231031	8210	68.09	20230324	0.99	N	003570	2500	856 억	1308152	N	N	7	N	N
144	20231107	100144	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13900	140	2	1.02	2341779530	168855	22.36	13920	14070	13590	17880	9640	13760	13868.58	3.93	-20751	14466	14112	13816	13462	13166	13965	13315	856	4120	2500	10180	10	1	33252697	4622	20.09	0.62	12	0.51	692.00	22356.00	15160	20231031	-8.31	8210	20230324	69.31	15160	-8.31	20231031	8210	69.31	20230324	15160	-8.31	20231031	8210	69.31	20230324	0.99	N	003570	2500	856 억	1308152	N	N	7	N	N
145	20231107	090141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13780	20	2	0.15	253465400	18234	2.41	13920	13930	13780	17880	9640	13760	13900.70	3.93	-6764	14466	14112	13816	13462	13166	13965	13315	856	4120	2500	10180	10	1	33252697	4582	19.91	0.62	12	0.05	692.00	22356.00	15160	20231031	-9.10	8210	20230324	67.84	15160	-9.10	20231031	8210	67.84	20230324	15160	-9.10	20231031	8210	67.84	20230324	0.99	N	003570	2500	856 억	1308152	N	N	7	N	N
146	20231106	160141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13760	-540	5	-3.78	10327342760	748926	18.19	14000	14170	13520	18590	10010	14300	13789.06	4.13	-74238	15813	15056	14033	13276	12253	15435	13655	856	4290	2500	10580	10	1	33252697	4576	19.88	0.62	12	2.25	692.00	22356.00	15160	20231031	-9.23	8210	20230324	67.60	15160	-9.23	20231031	8210	67.60	20230324	15160	-9.23	20231031	8210	67.60	20230324	1.15	N	003570	2500	856 억	1371684	N	N	7	N	N
147	20231106	150140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13760	-540	5	-3.78	9645991650	699478	16.99	14000	14170	13520	18590	10010	14300	13789.61	4.13	-69393	15813	15056	14033	13276	12253	15435	13655	856	4290	2500	10580	10	1	33252697	4576	19.88	0.62	12	2.10	692.00	22356.00	15160	20231031	-9.23	8210	20230324	67.60	15160	-9.23	20231031	8210	67.60	20230324	15160	-9.23	20231031	8210	67.60	20230324	1.15	N	003570	2500	856 억	1371684	N	N	20	N	N
148	20231106	140141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13830	-470	5	-3.29	8731350440	633053	15.37	14000	14170	13520	18590	10010	14300	13791.72	4.13	-60300	15813	15056	14033	13276	12253	15435	13655	856	4290	2500	10580	10	1	33252697	4599	19.99	0.62	12	1.90	692.00	22356.00	15160	20231031	-8.77	8210	20230324	68.45	15160	-8.77	20231031	8210	68.45	20230324	15160	-8.77	20231031	8210	68.45	20230324	1.15	N	003570	2500	856 억	1371684	N	N	20	N	N
149	20231106	130141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13780	-520	5	-3.64	8116614750	588515	14.29	14000	14170	13520	18590	10010	14300	13790.90	4.13	-56265	15813	15056	14033	13276	12253	15435	13655	856	4290	2500	10580	10	1	33252697	4582	19.91	0.62	12	1.77	692.00	22356.00	15160	20231031	-9.10	8210	20230324	67.84	15160	-9.10	20231031	8210	67.84	20230324	15160	-9.10	20231031	8210	67.84	20230324	1.15	N	003570	2500	856 억	1371684	N	N	20	N	N
150	20231106	120141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13620	-680	5	-4.76	6969317450	504893	12.26	14000	14170	13520	18590	10010	14300	13802.66	4.13	-38147	15813	15056	14033	13276	12253	15435	13655	856	4290	2500	10580	10	1	33252697	4529	19.68	0.61	12	1.52	692.00	22356.00	15160	20231031	-10.16	8210	20230324	65.90	15160	-10.16	20231031	8210	65.90	20230324	15160	-10.16	20231031	8210	65.90	20230324	1.15	N	003570	2500	856 억	1371684	N	N	20	N	N
151	20231106	110142	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13740	-560	5	-3.92	5637753490	407052	9.89	14000	14170	13650	18590	10010	14300	13849.20	4.13	-35128	15813	15056	14033	13276	12253	15435	13655	856	4290	2500	10580	10	1	33252697	4569	19.86	0.61	12	1.22	692.00	22356.00	15160	20231031	-9.37	8210	20230324	67.36	15160	-9.37	20231031	8210	67.36	20230324	15160	-9.37	20231031	8210	67.36	20230324	1.15	N	003570	2500	856 억	1371684	N	N	20	N	N
152	20231106	100138	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13890	-410	5	-2.87	4785575500	345163	8.38	14000	14170	13650	18590	10010	14300	13863.53	4.13	-33570	15813	15056	14033	13276	12253	15435	13655	856	4290	2500	10580	10	1	33252697	4619	20.07	0.62	12	1.04	692.00	22356.00	15160	20231031	-8.38	8210	20230324	69.18	15160	-8.38	20231031	8210	69.18	20230324	15160	-8.38	20231031	8210	69.18	20230324	1.15	N	003570	2500	856 억	1371684	N	N	20	N	N
153	20231106	090142	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14070	-230	5	-1.61	833264560	59461	1.44	14000	14100	13920	18590	10010	14300	14009.19	4.13	-13602	15813	15056	14033	13276	12253	15435	13655	856	4290	2500	10580	10	1	33252697	4679	20.33	0.63	12	0.18	692.00	22356.00	15160	20231031	-7.19	8210	20230324	71.38	15160	-7.19	20231031	8210	71.38	20230324	15160	-7.19	20231031	8210	71.38	20230324	1.15	N	003570	2500	856 억	1371684	N	N	20	N	N
154	20231103	160139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14300	1240	2	9.49	57869398760	4076953	555.52	13060	14790	13010	16970	9150	13060	14194.36	3.87	99336	13900	13480	13210	12790	12520	13345	12655	856	3910	2500	9660	10	1	33252697	4755	20.66	0.64	12	12.26	692.00	22356.00	15160	20231031	-5.67	8210	20230324	74.18	15160	-5.67	20231031	8210	74.18	20230324	15160	-5.67	20231031	8210	74.18	20230324	1.16	N	003570	2500	856 억	1287394	N	N	20	N	N
155	20231103	150140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14280	1220	2	9.34	54681556850	3854061	525.14	13060	14790	13010	16970	9150	13060	14188.21	3.87	64474	13900	13480	13210	12790	12520	13345	12655	856	3910	2500	9660	10	1	33252697	4748	20.64	0.64	12	11.59	692.00	22356.00	15160	20231031	-5.80	8210	20230324	73.93	15160	-5.80	20231031	8210	73.93	20230324	15160	-5.80	20231031	8210	73.93	20230324	1.16	N	003570	2500	856 억	1287394	N	N	3342	N	N
156	20231103	140139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	14430	1370	2	10.49	43810736750	3101690	422.63	13060	14780	13010	16970	9150	13060	14125.00	3.87	35058	13900	13480	13210	12790	12520	13345	12655	856	3910	2500	9660	10	1	33252697	4798	20.85	0.65	12	9.33	692.00	22356.00	15160	20231031	-4.82	8210	20230324	75.76	15160	-4.82	20231031	8210	75.76	20230324	15160	-4.82	20231031	8210	75.76	20230324	1.16	N	003570	2500	856 억	1287394	N	N	3342	N	N
157	20231103	130140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13910	850	2	6.51	30184330620	2150809	293.06	13060	14540	13010	16970	9150	13060	14034.22	3.87	-19656	13900	13480	13210	12790	12520	13345	12655	856	3910	2500	9660	10	1	33252697	4625	20.10	0.62	12	6.47	692.00	22356.00	15160	20231031	-8.25	8210	20230324	69.43	15160	-8.25	20231031	8210	69.43	20230324	15160	-8.25	20231031	8210	69.43	20230324	1.16	N	003570	2500	856 억	1287394	N	N	3342	N	N
158	20231103	120140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13960	900	2	6.89	13806576580	1001585	136.47	13060	14180	13010	16970	9150	13060	13785.16	3.87	26432	13900	13480	13210	12790	12520	13345	12655	856	3910	2500	9660	10	1	33252697	4642	20.17	0.62	12	3.01	692.00	22356.00	15160	20231031	-7.92	8210	20230324	70.04	15160	-7.92	20231031	8210	70.04	20230324	15160	-7.92	20231031	8210	70.04	20230324	1.16	N	003570	2500	856 억	1287394	N	N	3342	N	N
159	20231103	110141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13300	240	2	1.84	2181593240	165299	22.52	13060	13390	13010	16970	9150	13060	13198.36	3.87	12506	13900	13480	13210	12790	12520	13345	12655	856	3910	2500	9660	10	1	33252697	4423	19.22	0.59	12	0.50	692.00	22356.00	15160	20231031	-12.27	8210	20230324	62.00	15160	-12.27	20231031	8210	62.00	20230324	15160	-12.27	20231031	8210	62.00	20230324	1.16	N	003570	2500	856 억	1287394	N	N	3342	N	N
160	20231103	100140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13270	210	2	1.61	1474343460	112076	15.27	13060	13300	13010	16970	9150	13060	13155.37	3.87	2794	13900	13480	13210	12790	12520	13345	12655	856	3910	2500	9660	10	1	33252697	4413	19.18	0.59	12	0.34	692.00	22356.00	15160	20231031	-12.47	8210	20230324	61.63	15160	-12.47	20231031	8210	61.63	20230324	15160	-12.47	20231031	8210	61.63	20230324	1.16	N	003570	2500	856 억	1287394	N	N	3342	N	N
161	20231103	090140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13140	80	2	0.61	148305370	11342	1.55	13060	13170	13010	16970	9150	13060	13076.65	3.87	-736	13900	13480	13210	12790	12520	13345	12655	856	3910	2500	9660	10	1	33252697	4369	18.99	0.59	12	0.03	692.00	22356.00	15160	20231031	-13.32	8210	20230324	60.05	15160	-13.32	20231031	8210	60.05	20230324	15160	-13.32	20231031	8210	60.05	20230324	1.16	N	003570	2500	856 억	1287394	N	N	3342	N	N
162	20231102	160139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13060	-340	5	-2.54	9566631300	722119	60.48	13390	13630	12940	17420	9380	13400	13247.84	3.62	96952	14386	13892	13486	12992	12586	14140	13240	856	4020	2500	9910	10	1	33252697	4343	18.87	0.58	12	2.17	692.00	22356.00	15160	20231031	-13.85	8210	20230324	59.07	15160	-13.85	20231031	8210	59.07	20230324	15160	-13.85	20231031	8210	59.07	20230324	1.07	N	003570	2500	856 억	1202128	N	N	3342	N	N
163	20231102	150141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13130	-270	5	-2.01	8982356470	677436	56.74	13390	13630	12940	17420	9380	13400	13258.80	3.62	80984	14386	13892	13486	12992	12586	14140	13240	856	4020	2500	9910	10	1	33252697	4366	18.97	0.59	12	2.04	692.00	22356.00	15160	20231031	-13.39	8210	20230324	59.93	15160	-13.39	20231031	8210	59.93	20230324	15160	-13.39	20231031	8210	59.93	20230324	1.07	N	003570	2500	856 억	1202128	N	N	0	N	N
164	20231102	140139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	12960	-440	5	-3.28	7784235910	585648	49.05	13390	13630	12940	17420	9380	13400	13291.18	3.62	56011	14386	13892	13486	12992	12586	14140	13240	856	4020	2500	9910	10	1	33252697	4310	18.73	0.58	12	1.76	692.00	22356.00	15160	20231031	-14.51	8210	20230324	57.86	15160	-14.51	20231031	8210	57.86	20230324	15160	-14.51	20231031	8210	57.86	20230324	1.07	N	003570	2500	856 억	1202128	N	N	0	N	N
165	20231102	130139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13130	-270	5	-2.01	6208143620	464893	38.93	13390	13630	13090	17420	9380	13400	13353.66	3.62	30199	14386	13892	13486	12992	12586	14140	13240	856	4020	2500	9910	10	1	33252697	4366	18.97	0.59	12	1.40	692.00	22356.00	15160	20231031	-13.39	8210	20230324	59.93	15160	-13.39	20231031	8210	59.93	20230324	15160	-13.39	20231031	8210	59.93	20230324	1.07	N	003570	2500	856 억	1202128	N	N	0	N	N
166	20231102	120139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13190	-210	5	-1.57	5041361620	376124	31.50	13390	13630	13140	17420	9380	13400	13403.48	3.62	12978	14386	13892	13486	12992	12586	14140	13240	856	4020	2500	9910	10	1	33252697	4386	19.06	0.59	12	1.13	692.00	22356.00	15160	20231031	-12.99	8210	20230324	60.66	15160	-12.99	20231031	8210	60.66	20230324	15160	-12.99	20231031	8210	60.66	20230324	1.07	N	003570	2500	856 억	1202128	N	N	0	N	N
167	20231102	110137	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13490	90	2	0.67	3733893230	277750	23.26	13390	13630	13300	17420	9380	13400	13443.77	3.62	29943	14386	13892	13486	12992	12586	14140	13240	856	4020	2500	9910	10	1	33252697	4486	19.49	0.60	12	0.84	692.00	22356.00	15160	20231031	-11.02	8210	20230324	64.31	15160	-11.02	20231031	8210	64.31	20230324	15160	-11.02	20231031	8210	64.31	20230324	1.07	N	003570	2500	856 억	1202128	N	N	0	N	N
168	20231102	100140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13400	0	3	0.00	2708902180	201781	16.90	13390	13630	13300	17420	9380	13400	13425.29	3.62	12269	14386	13892	13486	12992	12586	14140	13240	856	4020	2500	9910	10	1	33252697	4456	19.36	0.60	12	0.61	692.00	22356.00	15160	20231031	-11.61	8210	20230324	63.22	15160	-11.61	20231031	8210	63.22	20230324	15160	-11.61	20231031	8210	63.22	20230324	1.07	N	003570	2500	856 억	1202128	N	N	0	N	N
169	20231102	090139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13350	-50	5	-0.37	187617150	14034	1.18	13390	13410	13300	17420	9380	13400	13361.58	3.62	-1841	14386	13892	13486	12992	12586	14140	13240	856	4020	2500	9910	10	1	33252697	4439	19.29	0.60	12	0.04	692.00	22356.00	15160	20231031	-11.94	8210	20230324	62.61	15160	-11.94	20231031	8210	62.61	20230324	15160	-11.94	20231031	8210	62.61	20230324	1.07	N	003570	2500	856 억	1202128	N	N	0	N	N
170	20231101	160138	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13400	280	2	2.13	15994012710	1172564	27.58	13130	13980	13080	17050	9190	13120	13641.48	3.56	16417	15900	14510	13770	12380	11640	14140	12010	856	3930	2500	9700	10	1	33252697	4456	19.36	0.60	12	3.53	692.00	22356.00	15160	20231031	-11.61	8210	20230324	63.22	15160	-11.61	20231031	8210	63.22	20230324	15160	-11.61	20231031	8210	63.22	20230324	0.90	N	003570	2500	856 억	1185135	N	N	0	N	N
171	20231101	150138	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13560	440	2	3.35	15010102790	1099130	25.86	13130	13980	13080	17050	9190	13120	13657.63	3.56	9018	15900	14510	13770	12380	11640	14140	12010	856	3930	2500	9700	10	1	33252697	4509	19.60	0.61	12	3.31	692.00	22356.00	15160	20231031	-10.55	8210	20230324	65.16	15160	-10.55	20231031	8210	65.16	20230324	15160	-10.55	20231031	8210	65.16	20230324	0.90	N	003570	2500	856 억	1185135	N	N	0	N	N
172	20231101	140138	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13800	680	2	5.18	13711670100	1004287	23.62	13130	13980	13080	17050	9190	13120	13654.53	3.56	8830	15900	14510	13770	12380	11640	14140	12010	856	3930	2500	9700	10	1	33252697	4589	19.94	0.62	12	3.02	692.00	22356.00	15160	20231031	-8.97	8210	20230324	68.09	15160	-8.97	20231031	8210	68.09	20230324	15160	-8.97	20231031	8210	68.09	20230324	0.90	N	003570	2500	856 억	1185135	N	N	0	N	N
173	20231101	130140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13670	550	2	4.19	12241953350	897988	21.12	13130	13980	13080	17050	9190	13120	13634.14	3.56	6367	15900	14510	13770	12380	11640	14140	12010	856	3930	2500	9700	10	1	33252697	4546	19.75	0.61	12	2.70	692.00	22356.00	15160	20231031	-9.83	8210	20230324	66.50	15160	-9.83	20231031	8210	66.50	20230324	15160	-9.83	20231031	8210	66.50	20230324	0.90	N	003570	2500	856 억	1185135	N	N	0	N	N
174	20231101	120140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13760	640	2	4.88	11599487250	851063	20.02	13130	13980	13080	17050	9190	13120	13630.98	3.56	4081	15900	14510	13770	12380	11640	14140	12010	856	3930	2500	9700	10	1	33252697	4576	19.88	0.62	12	2.56	692.00	22356.00	15160	20231031	-9.23	8210	20230324	67.60	15160	-9.23	20231031	8210	67.60	20230324	15160	-9.23	20231031	8210	67.60	20230324	0.90	N	003570	2500	856 억	1185135	N	N	0	N	N
175	20231101	110141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13640	520	2	3.96	6836984720	506340	11.91	13130	13790	13080	17050	9190	13120	13504.74	3.56	2749	15900	14510	13770	12380	11640	14140	12010	856	3930	2500	9700	10	1	33252697	4536	19.71	0.61	12	1.52	692.00	22356.00	15160	20231031	-10.03	8210	20230324	66.14	15160	-10.03	20231031	8210	66.14	20230324	15160	-10.03	20231031	8210	66.14	20230324	0.90	N	003570	2500	856 억	1185135	N	N	0	N	N
176	20231101	100140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13460	340	2	2.59	2869806750	215239	5.06	13130	13520	13080	17050	9190	13120	13335.74	3.56	8204	15900	14510	13770	12380	11640	14140	12010	856	3930	2500	9700	10	1	33252697	4476	19.45	0.60	12	0.65	692.00	22356.00	15160	20231031	-11.21	8210	20230324	63.95	15160	-11.21	20231031	8210	63.95	20230324	15160	-11.21	20231031	8210	63.95	20230324	0.90	N	003570	2500	856 억	1185135	N	N	0	N	N
177	20231101	090140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	13230	110	2	0.84	243843110	18542	0.44	13130	13270	13080	17050	9190	13120	13155.92	3.56	-3812	15900	14510	13770	12380	11640	14140	12010	856	3930	2500	9700	10	1	33252697	4399	19.12	0.59	12	0.06	692.00	22356.00	15160	20231031	-12.73	8210	20230324	61.14	15160	-12.73	20231031	8210	61.14	20230324	15160	-12.73	20231031	8210	61.14	20230324	0.90	N	003570	2500	856 억	1185135	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History