KissMeData/010690/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160252	57	100.00	KOSPI	운수.장비	N	N	N	N		N	10070	-360	5	-3.45	2157503540	208590	98.52	10660	10720	10040	13550	7310	10430	10344.74	7.56	-34791	10870	10650	10450	10230	10030	10550	10130	175	3120	500	7500	10	1	34920410	3516	4.74	0.97	12	0.60	2125.00	10340.00	22700	20230706	-55.64	7160	20221229	40.64	22700	-55.64	20230706	7220	39.47	20230103	22700	-55.64	20230706	7160	40.64	20221229	2.25	N	010690	500	174 억	2639816	N	N	600	N	N
3	20231031	150254	57	100.00	KOSPI	운수.장비	N	N	N	N		N	10150	-280	5	-2.68	1969836050	190007	89.75	10660	10720	10040	13550	7310	10430	10367.18	7.56	-35496	10870	10650	10450	10230	10030	10550	10130	175	3120	500	7500	10	1	34920410	3544	4.78	0.98	12	0.54	2125.00	10340.00	22700	20230706	-55.29	7160	20221229	41.76	22700	-55.29	20230706	7220	40.58	20230103	22700	-55.29	20230706	7160	41.76	20221229	2.25	N	010690	500	174 억	2639816	N	N	443	N	N
4	20231031	140258	57	100.00	KOSPI	운수.장비	N	N	N	N		N	10180	-250	5	-2.40	1681918450	161528	76.30	10660	10720	10130	13550	7310	10430	10412.55	7.56	-40457	10870	10650	10450	10230	10030	10550	10130	175	3120	500	7500	10	1	34920410	3555	4.79	0.98	12	0.46	2125.00	10340.00	22700	20230706	-55.15	7160	20221229	42.18	22700	-55.15	20230706	7220	41.00	20230103	22700	-55.15	20230706	7160	42.18	20221229	2.25	N	010690	500	174 억	2639816	N	N	443	N	N
5	20231031	130255	57	100.00	KOSPI	운수.장비	N	N	N	N		N	10180	-250	5	-2.40	1482563060	141913	67.03	10660	10720	10150	13550	7310	10430	10446.99	7.56	-41411	10870	10650	10450	10230	10030	10550	10130	175	3120	500	7500	10	1	34920410	3555	4.79	0.98	12	0.41	2125.00	10340.00	22700	20230706	-55.15	7160	20221229	42.18	22700	-55.15	20230706	7220	41.00	20230103	22700	-55.15	20230706	7160	42.18	20221229	2.25	N	010690	500	174 억	2639816	N	N	443	N	N
6	20231031	120250	57	100.00	KOSPI	운수.장비	N	N	N	N		N	10270	-160	5	-1.53	1341842760	128100	60.51	10660	10720	10240	13550	7310	10430	10474.96	7.56	-42313	10870	10650	10450	10230	10030	10550	10130	175	3120	500	7500	10	1	34920410	3586	4.83	0.99	12	0.37	2125.00	10340.00	22700	20230706	-54.76	7160	20221229	43.44	22700	-54.76	20230706	7220	42.24	20230103	22700	-54.76	20230706	7160	43.44	20221229	2.25	N	010690	500	174 억	2639816	N	N	443	N	N
7	20231031	110259	57	100.00	KOSPI	운수.장비	N	N	N	N		N	10390	-40	5	-0.38	1098948350	104537	49.38	10660	10720	10350	13550	7310	10430	10512.53	7.56	-29237	10870	10650	10450	10230	10030	10550	10130	175	3120	500	7500	10	1	34920410	3628	4.89	1.00	12	0.30	2125.00	10340.00	22700	20230706	-54.23	7160	20221229	45.11	22700	-54.23	20230706	7220	43.91	20230103	22700	-54.23	20230706	7160	45.11	20221229	2.25	N	010690	500	174 억	2639816	N	N	443	N	N
8	20231031	100257	57	100.00	KOSPI	운수.장비	N	N	N	N		N	10410	-20	5	-0.19	882018780	83677	39.52	10660	10720	10360	13550	7310	10430	10540.76	7.56	-26857	10870	10650	10450	10230	10030	10550	10130	175	3120	500	7500	10	1	34920410	3635	4.90	1.01	12	0.24	2125.00	10340.00	22700	20230706	-54.14	7160	20221229	45.39	22700	-54.14	20230706	7220	44.18	20230103	22700	-54.14	20230706	7160	45.39	20221229	2.25	N	010690	500	174 억	2639816	N	N	443	N	N
9	20231031	090254	57	100.00	KOSPI	운수.장비	N	N	N	N		N	10560	130	2	1.25	124044260	11654	5.50	10660	10710	10560	13550	7310	10430	10643.92	7.56	-4108	10870	10650	10450	10230	10030	10550	10130	175	3120	500	7500	10	1	34920410	3688	4.97	1.02	12	0.03	2125.00	10340.00	22700	20230706	-53.48	7160	20221229	47.49	22700	-53.48	20230706	7220	46.26	20230103	22700	-53.48	20230706	7160	47.49	20221229	2.25	N	010690	500	174 억	2639816	N	N	443	N	N
10	20231030	160252	57	100.00	KOSPI	운수.장비	N	N	N	N		N	10430	-50	5	-0.48	2180364760	209285	46.75	10520	10670	10250	13620	7340	10480	10418.10	7.70	-46771	11126	10802	10416	10092	9706	10965	10255	175	3140	500	7540	10	1	34920410	3642	4.91	1.01	12	0.60	2125.00	10340.00	22700	20230706	-54.05	7160	20221229	45.67	22700	-54.05	20230706	7220	44.46	20230103	22700	-54.05	20230706	7160	45.67	20221229	2.34	N	010690	500	174 억	2689321	N	N	443	N	N
11	20231030	150247	57	100.00	KOSPI	운수.장비	N	N	N	N		N	10410	-70	5	-0.67	2043561430	196155	43.81	10520	10670	10250	13620	7340	10480	10418.05	7.70	-50054	11126	10802	10416	10092	9706	10965	10255	175	3140	500	7540	10	1	34920410	3635	4.90	1.01	12	0.56	2125.00	10340.00	22700	20230706	-54.14	7160	20221229	45.39	22700	-54.14	20230706	7220	44.18	20230103	22700	-54.14	20230706	7160	45.39	20221229	2.34	N	010690	500	174 억	2689321	N	N	0	N	N
12	20231030	140248	57	100.00	KOSPI	운수.장비	N	N	N	N		N	10410	-70	5	-0.67	1852462150	177785	39.71	10520	10670	10250	13620	7340	10480	10419.63	7.70	-50260	11126	10802	10416	10092	9706	10965	10255	175	3140	500	7540	10	1	34920410	3635	4.90	1.01	12	0.51	2125.00	10340.00	22700	20230706	-54.14	7160	20221229	45.39	22700	-54.14	20230706	7220	44.18	20230103	22700	-54.14	20230706	7160	45.39	20221229	2.34	N	010690	500	174 억	2689321	N	N	0	N	N
13	20231030	130248	57	100.00	KOSPI	운수.장비	N	N	N	N		N	10410	-70	5	-0.67	1591316270	152649	34.10	10520	10670	10250	13620	7340	10480	10424.62	7.70	-44630	11126	10802	10416	10092	9706	10965	10255	175	3140	500	7540	10	1	34920410	3635	4.90	1.01	12	0.44	2125.00	10340.00	22700	20230706	-54.14	7160	20221229	45.39	22700	-54.14	20230706	7220	44.18	20230103	22700	-54.14	20230706	7160	45.39	20221229	2.34	N	010690	500	174 억	2689321	N	N	0	N	N
14	20231030	120245	57	100.00	KOSPI	운수.장비	N	N	N	N		N	10410	-70	5	-0.67	1472497720	141220	31.54	10520	10670	10250	13620	7340	10480	10426.92	7.70	-42265	11126	10802	10416	10092	9706	10965	10255	175	3140	500	7540	10	1	34920410	3635	4.90	1.01	12	0.40	2125.00	10340.00	22700	20230706	-54.14	7160	20221229	45.39	22700	-54.14	20230706	7220	44.18	20230103	22700	-54.14	20230706	7160	45.39	20221229	2.34	N	010690	500	174 억	2689321	N	N	0	N	N
15	20231030	110245	57	100.00	KOSPI	운수.장비	N	N	N	N		N	10420	-60	5	-0.57	1309446750	125541	28.04	10520	10670	10250	13620	7340	10480	10430.37	7.70	-40692	11126	10802	10416	10092	9706	10965	10255	175	3140	500	7540	10	1	34920410	3639	4.90	1.01	12	0.36	2125.00	10340.00	22700	20230706	-54.10	7160	20221229	45.53	22700	-54.10	20230706	7220	44.32	20230103	22700	-54.10	20230706	7160	45.53	20221229	2.34	N	010690	500	174 억	2689321	N	N	0	N	N
16	20231030	100245	57	100.00	KOSPI	운수.장비	N	N	N	N		N	10440	-40	5	-0.38	1023479410	97992	21.89	10520	10670	10250	13620	7340	10480	10444.47	7.70	-31546	11126	10802	10416	10092	9706	10965	10255	175	3140	500	7540	10	1	34920410	3646	4.91	1.01	12	0.28	2125.00	10340.00	22700	20230706	-54.01	7160	20221229	45.81	22700	-54.01	20230706	7220	44.60	20230103	22700	-54.01	20230706	7160	45.81	20221229	2.34	N	010690	500	174 억	2689321	N	N	0	N	N
17	20231030	090243	57	100.00	KOSPI	운수.장비	N	N	N	N		N	10580	100	2	0.95	210554680	19829	4.43	10520	10670	10520	13620	7340	10480	10619.58	7.70	-8838	11126	10802	10416	10092	9706	10965	10255	175	3140	500	7540	10	1	34920410	3695	4.98	1.02	12	0.06	2125.00	10340.00	22700	20230706	-53.39	7160	20221229	47.77	22700	-53.39	20230706	7220	46.54	20230103	22700	-53.39	20230706	7160	47.77	20221229	2.34	N	010690	500	174 억	2689321	N	N	0	N	N
18	20231027	150246	57	100.00	KOSPI	운수.장비	N	N	N	N		N	10490	540	2	5.43	4424893670	424108	109.57	10100	10740	10030	12930	6970	9950	10433.42	7.47	70633	10330	10140	10040	9850	9750	10090	9800	175	2980	500	7160	10	1	34920410	3663	4.94	1.01	12	1.21	2125.00	10340.00	22700	20230706	-53.79	7160	20221229	46.51	22700	-53.79	20230706	7220	45.29	20230103	22700	-53.79	20230706	7160	46.51	20221229	2.28	N	010690	500	174 억	2607963	N	N	8566	N	N
19	20231027	140245	57	100.00	KOSPI	운수.장비	N	N	N	N		N	10520	570	2	5.73	3884749610	372557	96.25	10100	10740	10030	12930	6970	9950	10427.27	7.47	71243	10330	10140	10040	9850	9750	10090	9800	175	2980	500	7160	10	1	34920410	3674	4.95	1.02	12	1.07	2125.00	10340.00	22700	20230706	-53.66	7160	20221229	46.93	22700	-53.66	20230706	7220	45.71	20230103	22700	-53.66	20230706	7160	46.93	20221229	2.28	N	010690	500	174 억	2607963	N	N	8566	N	N
20	20231027	130243	57	100.00	KOSPI	운수.장비	N	N	N	N		N	10480	530	2	5.33	3447653240	330937	85.50	10100	10740	10030	12930	6970	9950	10417.86	7.47	74305	10330	10140	10040	9850	9750	10090	9800	175	2980	500	7160	10	1	34920410	3660	4.93	1.01	12	0.95	2125.00	10340.00	22700	20230706	-53.83	7160	20221229	46.37	22700	-53.83	20230706	7220	45.15	20230103	22700	-53.83	20230706	7160	46.37	20221229	2.28	N	010690	500	174 억	2607963	N	N	8566	N	N
21	20231027	120246	57	100.00	KOSPI	운수.장비	N	N	N	N		N	10640	690	2	6.93	3068618200	295067	76.23	10100	10740	10030	12930	6970	9950	10399.74	7.47	73494	10330	10140	10040	9850	9750	10090	9800	175	2980	500	7160	10	1	34920410	3716	5.01	1.03	12	0.84	2125.00	10340.00	22700	20230706	-53.13	7160	20221229	48.60	22700	-53.13	20230706	7220	47.37	20230103	22700	-53.13	20230706	7160	48.60	20221229	2.28	N	010690	500	174 억	2607963	N	N	8566	N	N
22	20231027	110247	57	100.00	KOSPI	운수.장비	N	N	N	N		N	10490	540	2	5.43	2144032150	208226	53.80	10100	10540	10030	12930	6970	9950	10296.66	7.47	63111	10330	10140	10040	9850	9750	10090	9800	175	2980	500	7160	10	1	34920410	3663	4.94	1.01	12	0.60	2125.00	10340.00	22700	20230706	-53.79	7160	20221229	46.51	22700	-53.79	20230706	7220	45.29	20230103	22700	-53.79	20230706	7160	46.51	20221229	2.28	N	010690	500	174 억	2607963	N	N	8566	N	N
23	20231027	100246	57	100.00	KOSPI	운수.장비	N	N	N	N		N	10370	420	2	4.22	1391943380	136295	35.21	10100	10390	10030	12930	6970	9950	10212.73	7.47	43672	10330	10140	10040	9850	9750	10090	9800	175	2980	500	7160	10	1	34920410	3621	4.88	1.00	12	0.39	2125.00	10340.00	22700	20230706	-54.32	7160	20221229	44.83	22700	-54.32	20230706	7220	43.63	20230103	22700	-54.32	20230706	7160	44.83	20221229	2.28	N	010690	500	174 억	2607963	N	N	8566	N	N
24	20231027	090243	57	100.00	KOSPI	운수.장비	N	N	N	N		N	10200	250	2	2.51	268138920	26331	6.80	10100	10270	10090	12930	6970	9950	10183.42	7.47	13389	10330	10140	10040	9850	9750	10090	9800	175	2980	500	7160	10	1	34920410	3562	4.80	0.99	12	0.08	2125.00	10340.00	22700	20230706	-55.07	7160	20221229	42.46	22700	-55.07	20230706	7220	41.27	20230103	22700	-55.07	20230706	7160	42.46	20221229	2.28	N	010690	500	174 억	2607963	N	N	8566	N	N
25	20231026	160243	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9950	-460	5	-4.42	3849187280	383518	111.98	10050	10230	9940	13530	7290	10410	10036.80	7.23	83027	11210	10810	10600	10200	9990	10705	10095	175	3120	500	7490	10	1	34920410	3475	4.68	0.96	12	1.10	2125.00	10340.00	22700	20230706	-56.17	7160	20221229	38.97	22700	-56.17	20230706	7220	37.81	20230103	22700	-56.17	20230706	7160	38.97	20221229	2.29	N	010690	500	174 억	2524941	N	N	8566	N	N
26	20231026	150242	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9990	-420	5	-4.03	3525728100	351091	102.51	10050	10230	9940	13530	7290	10410	10042.21	7.23	76293	11210	10810	10600	10200	9990	10705	10095	175	3120	500	7490	10	1	34920410	3489	4.70	0.97	12	1.01	2125.00	10340.00	22700	20230706	-55.99	7160	20221229	39.53	22700	-55.99	20230706	7220	38.37	20230103	22700	-55.99	20230706	7160	39.53	20221229	2.29	N	010690	500	174 억	2524941	N	N	0	N	N
27	20231026	140242	57	100.00	KOSPI	운수.장비	N	N	N	N		N	10020	-390	5	-3.75	3102791600	308764	90.15	10050	10230	9940	13530	7290	10410	10049.07	7.23	66709	11210	10810	10600	10200	9990	10705	10095	175	3120	500	7490	10	1	34920410	3499	4.72	0.97	12	0.88	2125.00	10340.00	22700	20230706	-55.86	7160	20221229	39.94	22700	-55.86	20230706	7220	38.78	20230103	22700	-55.86	20230706	7160	39.94	20221229	2.29	N	010690	500	174 억	2524941	N	N	0	N	N
28	20231026	130243	57	100.00	KOSPI	운수.장비	N	N	N	N		N	10020	-390	5	-3.75	2389710310	237379	69.31	10050	10230	9990	13530	7290	10410	10067.07	7.23	47816	11210	10810	10600	10200	9990	10705	10095	175	3120	500	7490	10	1	34920410	3499	4.72	0.97	12	0.68	2125.00	10340.00	22700	20230706	-55.86	7160	20221229	39.94	22700	-55.86	20230706	7220	38.78	20230103	22700	-55.86	20230706	7160	39.94	20221229	2.29	N	010690	500	174 억	2524941	N	N	0	N	N
29	20231026	120242	57	100.00	KOSPI	운수.장비	N	N	N	N		N	10030	-380	5	-3.65	1878256940	186362	54.41	10050	10230	9990	13530	7290	10410	10078.54	7.23	29942	11210	10810	10600	10200	9990	10705	10095	175	3120	500	7490	10	1	34920410	3503	4.72	0.97	12	0.53	2125.00	10340.00	22700	20230706	-55.81	7160	20221229	40.08	22700	-55.81	20230706	7220	38.92	20230103	22700	-55.81	20230706	7160	40.08	20221229	2.29	N	010690	500	174 억	2524941	N	N	0	N	N
30	20231026	110244	57	100.00	KOSPI	운수.장비	N	N	N	N		N	10100	-310	5	-2.98	1212147180	120013	35.04	10050	10230	10050	13530	7290	10410	10100.13	7.23	24852	11210	10810	10600	10200	9990	10705	10095	175	3120	500	7490	10	1	34920410	3527	4.75	0.98	12	0.34	2125.00	10340.00	22700	20230706	-55.51	7160	20221229	41.06	22700	-55.51	20230706	7220	39.89	20230103	22700	-55.51	20230706	7160	41.06	20221229	2.29	N	010690	500	174 억	2524941	N	N	0	N	N
31	20231026	100244	57	100.00	KOSPI	운수.장비	N	N	N	N		N	10130	-280	5	-2.69	765404370	75819	22.14	10050	10230	10050	13530	7290	10410	10095.15	7.23	16764	11210	10810	10600	10200	9990	10705	10095	175	3120	500	7490	10	1	34920410	3537	4.77	0.98	12	0.22	2125.00	10340.00	22700	20230706	-55.37	7160	20221229	41.48	22700	-55.37	20230706	7220	40.30	20230103	22700	-55.37	20230706	7160	41.48	20221229	2.29	N	010690	500	174 억	2524941	N	N	0	N	N
32	20231026	090242	57	100.00	KOSPI	운수.장비	N	N	N	N		N	10110	-300	5	-2.88	129244520	12834	3.75	10050	10230	10050	13530	7290	10410	10070.48	7.23	3350	11210	10810	10600	10200	9990	10705	10095	175	3120	500	7490	10	1	34920410	3530	4.76	0.98	12	0.04	2125.00	10340.00	22700	20230706	-55.46	7160	20221229	41.20	22700	-55.46	20230706	7220	40.03	20230103	22700	-55.46	20230706	7160	41.20	20221229	2.29	N	010690	500	174 억	2524941	N	N	0	N	N
33	20231025	160243	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10410	-410	5	-3.79	3607231600	340808	143.10	10900	11000	10390	14060	7580	10820	10584.43	7.19	14234	11153	10986	10653	10486	10153	11070	10570	175	3240	500	7790	10	1	34920410	3635	4.90	1.01	12	0.98	2125.00	10340.00	22700	20230706	-54.14	7160	20221229	45.39	22700	-54.14	20230706	7220	44.18	20230103	22700	-54.14	20230706	7160	45.39	20221229	2.33	N	010690	500	174 억	2511530	N	N	29	N	N
34	20231025	150244	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10450	-370	5	-3.42	3267406380	308161	129.39	10900	11000	10410	14060	7580	10820	10602.92	7.19	6082	11153	10986	10653	10486	10153	11070	10570	175	3240	500	7790	10	1	34920410	3649	4.92	1.01	12	0.88	2125.00	10340.00	22700	20230706	-53.96	7160	20221229	45.95	22700	-53.96	20230706	7220	44.74	20230103	22700	-53.96	20230706	7160	45.95	20221229	2.33	N	010690	500	174 억	2511530	N	N	29	N	N
35	20231025	140240	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10510	-310	5	-2.87	2828205160	266192	111.77	10900	11000	10430	14060	7580	10820	10624.68	7.19	-3109	11153	10986	10653	10486	10153	11070	10570	175	3240	500	7790	10	1	34920410	3670	4.95	1.02	12	0.76	2125.00	10340.00	22700	20230706	-53.70	7160	20221229	46.79	22700	-53.70	20230706	7220	45.57	20230103	22700	-53.70	20230706	7160	46.79	20221229	2.33	N	010690	500	174 억	2511530	N	N	29	N	N
36	20231025	130242	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10520	-300	5	-2.77	2438594070	229026	96.17	10900	11000	10500	14060	7580	10820	10647.67	7.19	-13553	11153	10986	10653	10486	10153	11070	10570	175	3240	500	7790	10	1	34920410	3674	4.95	1.02	12	0.66	2125.00	10340.00	22700	20230706	-53.66	7160	20221229	46.93	22700	-53.66	20230706	7220	45.71	20230103	22700	-53.66	20230706	7160	46.93	20221229	2.33	N	010690	500	174 억	2511530	N	N	29	N	N
37	20231025	120242	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10590	-230	5	-2.13	2101816960	197054	82.74	10900	11000	10520	14060	7580	10820	10666.20	7.19	-14001	11153	10986	10653	10486	10153	11070	10570	175	3240	500	7790	10	1	34920410	3698	4.98	1.02	12	0.56	2125.00	10340.00	22700	20230706	-53.35	7160	20221229	47.91	22700	-53.35	20230706	7220	46.68	20230103	22700	-53.35	20230706	7160	47.91	20221229	2.33	N	010690	500	174 억	2511530	N	N	29	N	N
38	20231025	110241	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10570	-250	5	-2.31	1510879660	141244	59.31	10900	11000	10520	14060	7580	10820	10696.95	7.19	-47412	11153	10986	10653	10486	10153	11070	10570	175	3240	500	7790	10	1	34920410	3691	4.97	1.02	12	0.40	2125.00	10340.00	22700	20230706	-53.44	7160	20221229	47.63	22700	-53.44	20230706	7220	46.40	20230103	22700	-53.44	20230706	7160	47.63	20221229	2.33	N	010690	500	174 억	2511530	N	N	29	N	N
39	20231025	100241	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10640	-180	5	-1.66	935489130	86791	36.44	10900	11000	10570	14060	7580	10820	10778.64	7.19	-40287	11153	10986	10653	10486	10153	11070	10570	175	3240	500	7790	10	1	34920410	3716	5.01	1.03	12	0.25	2125.00	10340.00	22700	20230706	-53.13	7160	20221229	48.60	22700	-53.13	20230706	7220	47.37	20230103	22700	-53.13	20230706	7160	48.60	20221229	2.33	N	010690	500	174 억	2511530	N	N	29	N	N
40	20231025	090242	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10960	140	2	1.29	154424840	14139	5.94	10900	11000	10870	14060	7580	10820	10921.91	7.19	1654	11153	10986	10653	10486	10153	11070	10570	175	3240	500	7790	10	1	34920410	3827	5.16	1.06	12	0.04	2125.00	10340.00	22700	20230706	-51.72	7160	20221229	53.07	22700	-51.72	20230706	7220	51.80	20230103	22700	-51.72	20230706	7160	53.07	20221229	2.33	N	010690	500	174 억	2511530	N	N	29	N	N
41	20231024	160238	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10820	150	2	1.41	2499714970	236378	118.45	10800	10820	10320	13870	7470	10670	10574.88	7.41	-33685	11003	10836	10623	10456	10243	10920	10540	175	3200	500	7680	10	1	34920410	3778	5.09	1.05	12	0.68	2125.00	10340.00	22700	20230706	-52.33	7160	20221229	51.12	22700	-52.33	20230706	7220	49.86	20230103	22700	-52.33	20230706	7160	51.12	20221229	2.39	N	010690	500	174 억	2587577	N	N	29	N	N
42	20231024	150241	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10790	120	2	1.12	2372197500	224560	112.52	10800	10810	10320	13870	7470	10670	10563.66	7.41	-31274	11003	10836	10623	10456	10243	10920	10540	175	3200	500	7680	10	1	34920410	3768	5.08	1.04	12	0.64	2125.00	10340.00	22700	20230706	-52.47	7160	20221229	50.70	22700	-52.47	20230706	7220	49.45	20230103	22700	-52.47	20230706	7160	50.70	20221229	2.39	N	010690	500	174 억	2587577	N	N	906	N	N
43	20231024	140237	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10740	70	2	0.66	2049064250	194534	97.48	10800	10800	10320	13870	7470	10670	10533.05	7.41	-24592	11003	10836	10623	10456	10243	10920	10540	175	3200	500	7680	10	1	34920410	3750	5.05	1.04	12	0.56	2125.00	10340.00	22700	20230706	-52.69	7160	20221229	50.00	22700	-52.69	20230706	7220	48.75	20230103	22700	-52.69	20230706	7160	50.00	20221229	2.39	N	010690	500	174 억	2587577	N	N	906	N	N
44	20231024	130240	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10640	-30	5	-0.28	1729696950	164655	82.51	10800	10800	10320	13870	7470	10670	10504.78	7.41	-16371	11003	10836	10623	10456	10243	10920	10540	175	3200	500	7680	10	1	34920410	3716	5.01	1.03	12	0.47	2125.00	10340.00	22700	20230706	-53.13	7160	20221229	48.60	22700	-53.13	20230706	7220	47.37	20230103	22700	-53.13	20230706	7160	48.60	20221229	2.39	N	010690	500	174 억	2587577	N	N	906	N	N
45	20231024	120239	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10560	-110	5	-1.03	1558094850	148480	74.40	10800	10800	10320	13870	7470	10670	10493.40	7.41	-17999	11003	10836	10623	10456	10243	10920	10540	175	3200	500	7680	10	1	34920410	3688	4.97	1.02	12	0.43	2125.00	10340.00	22700	20230706	-53.48	7160	20221229	47.49	22700	-53.48	20230706	7220	46.26	20230103	22700	-53.48	20230706	7160	47.49	20221229	2.39	N	010690	500	174 억	2587577	N	N	906	N	N
46	20231024	110239	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10460	-210	5	-1.97	1239860080	118285	59.27	10800	10800	10320	13870	7470	10670	10481.65	7.41	-22964	11003	10836	10623	10456	10243	10920	10540	175	3200	500	7680	10	1	34920410	3653	4.92	1.01	12	0.34	2125.00	10340.00	22700	20230706	-53.92	7160	20221229	46.09	22700	-53.92	20230706	7220	44.88	20230103	22700	-53.92	20230706	7160	46.09	20221229	2.39	N	010690	500	174 억	2587577	N	N	906	N	N
47	20231024	100239	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10500	-170	5	-1.59	595619980	56389	28.26	10800	10800	10440	13870	7470	10670	10562.32	7.41	-13111	11003	10836	10623	10456	10243	10920	10540	175	3200	500	7680	10	1	34920410	3667	4.94	1.02	12	0.16	2125.00	10340.00	22700	20230706	-53.74	7160	20221229	46.65	22700	-53.74	20230706	7220	45.43	20230103	22700	-53.74	20230706	7160	46.65	20221229	2.39	N	010690	500	174 억	2587577	N	N	906	N	N
48	20231024	090239	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10790	120	2	1.12	62687380	5820	2.92	10800	10800	10730	13870	7470	10670	10774.62	7.41	-3432	11003	10836	10623	10456	10243	10920	10540	175	3200	500	7680	10	1	34920410	3768	5.08	1.04	12	0.02	2125.00	10340.00	22700	20230706	-52.47	7160	20221229	50.70	22700	-52.47	20230706	7220	49.45	20230103	22700	-52.47	20230706	7160	50.70	20221229	2.39	N	010690	500	174 억	2587577	N	N	906	N	N
49	20231023	160236	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10670	210	2	2.01	2118150790	198535	50.81	10410	10790	10410	13590	7330	10460	10668.90	7.39	2627	10840	10650	10530	10340	10220	10590	10280	175	3130	500	7530	10	1	34920410	3726	5.02	1.03	12	0.57	2125.00	10340.00	22700	20230706	-53.00	7160	20221229	49.02	22700	-53.00	20230706	7220	47.78	20230103	22700	-53.00	20230706	7160	49.02	20221229	2.38	N	010690	500	174 억	2580337	N	N	906	N	N
50	20231023	150235	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10650	190	2	1.82	1972127610	184848	47.31	10410	10790	10410	13590	7330	10460	10668.92	7.39	4845	10840	10650	10530	10340	10220	10590	10280	175	3130	500	7530	10	1	34920410	3719	5.01	1.03	12	0.53	2125.00	10340.00	22700	20230706	-53.08	7160	20221229	48.74	22700	-53.08	20230706	7220	47.51	20230103	22700	-53.08	20230706	7160	48.74	20221229	2.38	N	010690	500	174 억	2580337	N	N	4	N	N
51	20231023	140237	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10720	260	2	2.49	1642357480	153977	39.41	10410	10790	10410	13590	7330	10460	10666.25	7.39	16159	10840	10650	10530	10340	10220	10590	10280	175	3130	500	7530	10	1	34920410	3743	5.04	1.04	12	0.44	2125.00	10340.00	22700	20230706	-52.78	7160	20221229	49.72	22700	-52.78	20230706	7220	48.48	20230103	22700	-52.78	20230706	7160	49.72	20221229	2.38	N	010690	500	174 억	2580337	N	N	4	N	N
52	20231023	130237	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10630	170	2	1.63	1356490270	127323	32.59	10410	10790	10410	13590	7330	10460	10653.93	7.39	17131	10840	10650	10530	10340	10220	10590	10280	175	3130	500	7530	10	1	34920410	3712	5.00	1.03	12	0.36	2125.00	10340.00	22700	20230706	-53.17	7160	20221229	48.46	22700	-53.17	20230706	7220	47.23	20230103	22700	-53.17	20230706	7160	48.46	20221229	2.38	N	010690	500	174 억	2580337	N	N	4	N	N
53	20231023	120236	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10670	210	2	2.01	1188615120	111557	28.55	10410	10790	10410	13590	7330	10460	10654.78	7.39	14889	10840	10650	10530	10340	10220	10590	10280	175	3130	500	7530	10	1	34920410	3726	5.02	1.03	12	0.32	2125.00	10340.00	22700	20230706	-53.00	7160	20221229	49.02	22700	-53.00	20230706	7220	47.78	20230103	22700	-53.00	20230706	7160	49.02	20221229	2.38	N	010690	500	174 억	2580337	N	N	4	N	N
54	20231023	110238	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10770	310	2	2.96	990295520	93059	23.82	10410	10790	10410	13590	7330	10460	10641.59	7.39	11516	10840	10650	10530	10340	10220	10590	10280	175	3130	500	7530	10	1	34920410	3761	5.07	1.04	12	0.27	2125.00	10340.00	22700	20230706	-52.56	7160	20221229	50.42	22700	-52.56	20230706	7220	49.17	20230103	22700	-52.56	20230706	7160	50.42	20221229	2.38	N	010690	500	174 억	2580337	N	N	4	N	N
55	20231023	100235	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10720	260	2	2.49	765673790	72100	18.45	10410	10780	10410	13590	7330	10460	10619.61	7.39	7291	10840	10650	10530	10340	10220	10590	10280	175	3130	500	7530	10	1	34920410	3743	5.04	1.04	12	0.21	2125.00	10340.00	22700	20230706	-52.78	7160	20221229	49.72	22700	-52.78	20230706	7220	48.48	20230103	22700	-52.78	20230706	7160	49.72	20221229	2.38	N	010690	500	174 억	2580337	N	N	4	N	N
56	20231023	090239	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10570	110	2	1.05	65212600	6242	1.60	10410	10600	10410	13590	7330	10460	10447.39	7.39	2789	10840	10650	10530	10340	10220	10590	10280	175	3130	500	7530	10	1	34920410	3691	4.97	1.02	12	0.02	2125.00	10340.00	22700	20230706	-53.44	7160	20221229	47.63	22700	-53.44	20230706	7220	46.40	20230103	22700	-53.44	20230706	7160	47.63	20221229	2.38	N	010690	500	174 억	2580337	N	N	4	N	N
57	20231020	160237	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10460	-350	5	-3.24	4074011430	387786	132.76	10600	10720	10410	14050	7570	10810	10505.86	7.37	-17948	11323	11066	10913	10656	10503	10990	10580	175	3240	500	7780	10	1	34920410	3653	4.92	1.01	12	1.11	2125.00	10340.00	22700	20230706	-53.92	7160	20221229	46.09	22700	-53.92	20230706	7220	44.88	20230103	22700	-53.92	20230706	7160	46.09	20221229	2.43	N	010690	500	174 억	2573238	N	N	4	N	N
58	20231020	150236	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10460	-350	5	-3.24	3859419970	367283	125.74	10600	10720	10410	14050	7570	10810	10508.03	7.37	-23719	11323	11066	10913	10656	10503	10990	10580	175	3240	500	7780	10	1	34920410	3653	4.92	1.01	12	1.05	2125.00	10340.00	22700	20230706	-53.92	7160	20221229	46.09	22700	-53.92	20230706	7220	44.88	20230103	22700	-53.92	20230706	7160	46.09	20221229	2.43	N	010690	500	174 억	2573238	N	N	150	N	N
59	20231020	140237	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10710	-100	5	-0.93	3193335010	304223	104.15	10600	10720	10410	14050	7570	10810	10496.69	7.37	1332	11323	11066	10913	10656	10503	10990	10580	175	3240	500	7780	10	1	34920410	3740	5.04	1.04	12	0.87	2125.00	10340.00	22700	20230706	-52.82	7160	20221229	49.58	22700	-52.82	20230706	7220	48.34	20230103	22700	-52.82	20230706	7160	49.58	20221229	2.43	N	010690	500	174 억	2573238	N	N	150	N	N
60	20231020	130231	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10550	-260	5	-2.41	2768300990	264262	90.47	10600	10690	10410	14050	7570	10810	10475.59	7.37	4898	11323	11066	10913	10656	10503	10990	10580	175	3240	500	7780	10	1	34920410	3684	4.96	1.02	12	0.76	2125.00	10340.00	22700	20230706	-53.52	7160	20221229	47.35	22700	-53.52	20230706	7220	46.12	20230103	22700	-53.52	20230706	7160	47.35	20221229	2.43	N	010690	500	174 억	2573238	N	N	150	N	N
61	20231020	120235	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10520	-290	5	-2.68	2450542840	234017	80.12	10600	10690	10410	14050	7570	10810	10471.64	7.37	5098	11323	11066	10913	10656	10503	10990	10580	175	3240	500	7780	10	1	34920410	3674	4.95	1.02	12	0.67	2125.00	10340.00	22700	20230706	-53.66	7160	20221229	46.93	22700	-53.66	20230706	7220	45.71	20230103	22700	-53.66	20230706	7160	46.93	20221229	2.43	N	010690	500	174 억	2573238	N	N	150	N	N
62	20231020	110237	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10460	-350	5	-3.24	1971126010	188194	64.43	10600	10690	10410	14050	7570	10810	10473.90	7.37	9400	11323	11066	10913	10656	10503	10990	10580	175	3240	500	7780	10	1	34920410	3653	4.92	1.01	12	0.54	2125.00	10340.00	22700	20230706	-53.92	7160	20221229	46.09	22700	-53.92	20230706	7220	44.88	20230103	22700	-53.92	20230706	7160	46.09	20221229	2.43	N	010690	500	174 억	2573238	N	N	150	N	N
63	20231020	100236	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10430	-380	5	-3.52	1334470660	127263	43.57	10600	10690	10410	14050	7570	10810	10485.93	7.37	-6355	11323	11066	10913	10656	10503	10990	10580	175	3240	500	7780	10	1	34920410	3642	4.91	1.01	12	0.36	2125.00	10340.00	22700	20230706	-54.05	7160	20221229	45.67	22700	-54.05	20230706	7220	44.46	20230103	22700	-54.05	20230706	7160	45.67	20221229	2.43	N	010690	500	174 억	2573238	N	N	150	N	N
64	20231020	090236	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10650	-160	5	-1.48	68774780	6478	2.22	10600	10690	10580	14050	7570	10810	10616.67	7.37	2046	11323	11066	10913	10656	10503	10990	10580	175	3240	500	7780	10	1	34920410	3719	5.01	1.03	12	0.02	2125.00	10340.00	22700	20230706	-53.08	7160	20221229	48.74	22700	-53.08	20230706	7220	47.51	20230103	22700	-53.08	20230706	7160	48.74	20221229	2.43	N	010690	500	174 억	2573238	N	N	150	N	N
65	20231019	160234	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10810	-500	5	-4.42	3166439950	290890	129.14	11100	11170	10760	14700	7920	11310	10885.51	7.48	-41254	11616	11462	11276	11122	10936	11540	11200	175	3390	500	8140	10	1	34920410	3775	5.09	1.05	12	0.83	2125.00	10340.00	22700	20230706	-52.38	7160	20221229	50.98	22700	-52.38	20230706	7220	49.72	20230103	22700	-52.38	20230706	7160	50.98	20221229	2.50	N	010690	500	174 억	2610783	N	N	150	N	N
66	20231019	150234	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10870	-440	5	-3.89	2956613200	271524	120.55	11100	11170	10760	14700	7920	11310	10888.96	7.48	-39388	11616	11462	11276	11122	10936	11540	11200	175	3390	500	8140	10	1	34920410	3796	5.12	1.05	12	0.78	2125.00	10340.00	22700	20230706	-52.11	7160	20221229	51.82	22700	-52.11	20230706	7220	50.55	20230103	22700	-52.11	20230706	7160	51.82	20221229	2.50	N	010690	500	174 억	2610783	N	N	98	N	N
67	20231019	140234	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10880	-430	5	-3.80	2666705270	244832	108.69	11100	11170	10760	14700	7920	11310	10891.98	7.48	-38964	11616	11462	11276	11122	10936	11540	11200	175	3390	500	8140	10	1	34920410	3799	5.12	1.05	12	0.70	2125.00	10340.00	22700	20230706	-52.07	7160	20221229	51.96	22700	-52.07	20230706	7220	50.69	20230103	22700	-52.07	20230706	7160	51.96	20221229	2.50	N	010690	500	174 억	2610783	N	N	98	N	N
68	20231019	130233	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10830	-480	5	-4.24	2331611240	213824	94.93	11100	11170	10760	14700	7920	11310	10904.35	7.48	-49780	11616	11462	11276	11122	10936	11540	11200	175	3390	500	8140	10	1	34920410	3782	5.10	1.05	12	0.61	2125.00	10340.00	22700	20230706	-52.29	7160	20221229	51.26	22700	-52.29	20230706	7220	50.00	20230103	22700	-52.29	20230706	7160	51.26	20221229	2.50	N	010690	500	174 억	2610783	N	N	98	N	N
69	20231019	120234	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10810	-500	5	-4.42	2008571530	183921	81.65	11100	11170	10760	14700	7920	11310	10920.84	7.48	-50280	11616	11462	11276	11122	10936	11540	11200	175	3390	500	8140	10	1	34920410	3775	5.09	1.05	12	0.53	2125.00	10340.00	22700	20230706	-52.38	7160	20221229	50.98	22700	-52.38	20230706	7220	49.72	20230103	22700	-52.38	20230706	7160	50.98	20221229	2.50	N	010690	500	174 억	2610783	N	N	98	N	N
70	20231019	110234	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10800	-510	5	-4.51	1593588840	145520	64.60	11100	11170	10800	14700	7920	11310	10951.00	7.48	-42277	11616	11462	11276	11122	10936	11540	11200	175	3390	500	8140	10	1	34920410	3771	5.08	1.04	12	0.42	2125.00	10340.00	22700	20230706	-52.42	7160	20221229	50.84	22700	-52.42	20230706	7220	49.58	20230103	22700	-52.42	20230706	7160	50.84	20221229	2.50	N	010690	500	174 억	2610783	N	N	98	N	N
71	20231019	100233	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11000	-310	5	-2.74	893577260	81349	36.12	11100	11170	10890	14700	7920	11310	10984.49	7.48	-18566	11616	11462	11276	11122	10936	11540	11200	175	3390	500	8140	10	1	34920410	3841	5.18	1.06	12	0.23	2125.00	10340.00	22700	20230706	-51.54	7160	20221229	53.63	22700	-51.54	20230706	7220	52.35	20230103	22700	-51.54	20230706	7160	53.63	20221229	2.50	N	010690	500	174 억	2610783	N	N	98	N	N
72	20231019	090235	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10950	-360	5	-3.18	210324280	19053	8.46	11100	11170	10950	14700	7920	11310	11038.91	7.48	-6678	11616	11462	11276	11122	10936	11540	11200	175	3390	500	8140	10	1	34920410	3824	5.15	1.06	12	0.05	2125.00	10340.00	22700	20230706	-51.76	7160	20221229	52.93	22700	-51.76	20230706	7220	51.66	20230103	22700	-51.76	20230706	7160	52.93	20221229	2.50	N	010690	500	174 억	2610783	N	N	98	N	N
73	20231018	160235	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11310	210	2	1.89	2531121780	223862	77.88	11130	11430	11090	14430	7770	11100	11306.67	7.44	25242	11646	11372	11206	10932	10766	11290	10850	175	3330	500	7990	10	1	34920410	3949	5.32	1.09	12	0.64	2125.00	10340.00	22700	20230706	-50.18	7160	20221229	57.96	22700	-50.18	20230706	7220	56.65	20230103	22700	-50.18	20230706	7160	57.96	20221229	2.49	N	010690	500	174 억	2599110	N	N	98	N	N
74	20231018	150232	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11290	190	2	1.71	2317783490	204971	71.30	11130	11430	11090	14430	7770	11100	11307.93	7.44	24683	11646	11372	11206	10932	10766	11290	10850	175	3330	500	7990	10	1	34920410	3943	5.31	1.09	12	0.59	2125.00	10340.00	22700	20230706	-50.26	7160	20221229	57.68	22700	-50.26	20230706	7220	56.37	20230103	22700	-50.26	20230706	7160	57.68	20221229	2.49	N	010690	500	174 억	2599110	N	N	47	N	N
75	20231018	140231	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11290	190	2	1.71	2001259820	176932	61.55	11130	11430	11090	14430	7770	11100	11310.97	7.44	20487	11646	11372	11206	10932	10766	11290	10850	175	3330	500	7990	10	1	34920410	3943	5.31	1.09	12	0.51	2125.00	10340.00	22700	20230706	-50.26	7160	20221229	57.68	22700	-50.26	20230706	7220	56.37	20230103	22700	-50.26	20230706	7160	57.68	20221229	2.49	N	010690	500	174 억	2599110	N	N	47	N	N
76	20231018	130230	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11330	230	2	2.07	1753363950	155049	53.94	11130	11430	11090	14430	7770	11100	11308.54	7.44	25110	11646	11372	11206	10932	10766	11290	10850	175	3330	500	7990	10	1	34920410	3956	5.33	1.10	12	0.44	2125.00	10340.00	22700	20230706	-50.09	7160	20221229	58.24	22700	-50.09	20230706	7220	56.93	20230103	22700	-50.09	20230706	7160	58.24	20221229	2.49	N	010690	500	174 억	2599110	N	N	47	N	N
77	20231018	120233	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11350	250	2	2.25	1541897390	136381	47.44	11130	11430	11090	14430	7770	11100	11305.90	7.44	25402	11646	11372	11206	10932	10766	11290	10850	175	3330	500	7990	10	1	34920410	3963	5.34	1.10	12	0.39	2125.00	10340.00	22700	20230706	-50.00	7160	20221229	58.52	22700	-50.00	20230706	7220	57.20	20230103	22700	-50.00	20230706	7160	58.52	20221229	2.49	N	010690	500	174 억	2599110	N	N	47	N	N
78	20231018	110233	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11310	210	2	1.89	1237435910	109566	38.12	11130	11430	11090	14430	7770	11100	11294.09	7.44	21892	11646	11372	11206	10932	10766	11290	10850	175	3330	500	7990	10	1	34920410	3949	5.32	1.09	12	0.31	2125.00	10340.00	22700	20230706	-50.18	7160	20221229	57.96	22700	-50.18	20230706	7220	56.65	20230103	22700	-50.18	20230706	7160	57.96	20221229	2.49	N	010690	500	174 억	2599110	N	N	47	N	N
79	20231018	100233	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11300	200	2	1.80	997824630	88344	30.73	11130	11430	11090	14430	7770	11100	11294.91	7.44	18611	11646	11372	11206	10932	10766	11290	10850	175	3330	500	7990	10	1	34920410	3946	5.32	1.09	12	0.25	2125.00	10340.00	22700	20230706	-50.22	7160	20221229	57.82	22700	-50.22	20230706	7220	56.51	20230103	22700	-50.22	20230706	7160	57.82	20221229	2.49	N	010690	500	174 억	2599110	N	N	47	N	N
80	20231018	090231	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11190	90	2	0.81	92180000	8284	2.88	11130	11190	11090	14430	7770	11100	11127.69	7.44	-1355	11646	11372	11206	10932	10766	11290	10850	175	3330	500	7990	10	1	34920410	3908	5.27	1.08	12	0.02	2125.00	10340.00	22700	20230706	-50.70	7160	20221229	56.28	22700	-50.70	20230706	7220	54.99	20230103	22700	-50.70	20230706	7160	56.28	20221229	2.49	N	010690	500	174 억	2599110	N	N	47	N	N
81	20231017	160234	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11100	-100	5	-0.89	3190907440	284513	116.54	11320	11480	11040	14560	7840	11200	11215.54	7.40	10658	11633	11416	11233	11016	10833	11325	10925	175	3360	500	8060	10	1	34920410	3876	5.22	1.07	12	0.81	2125.00	10340.00	22700	20230706	-51.10	7150	20221013	55.24	22700	-51.10	20230706	7220	53.74	20230103	22700	-51.10	20230706	7160	55.03	20221229	2.49	N	010690	500	174 억	2584301	N	N	47	N	N
82	20231017	150233	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11120	-80	5	-0.71	2893280550	257716	105.57	11320	11480	11040	14560	7840	11200	11226.62	7.40	10242	11633	11416	11233	11016	10833	11325	10925	175	3360	500	8060	10	1	34920410	3883	5.23	1.08	12	0.74	2125.00	10340.00	22700	20230706	-51.01	7150	20221013	55.52	22700	-51.01	20230706	7220	54.02	20230103	22700	-51.01	20230706	7160	55.31	20221229	2.49	N	010690	500	174 억	2584301	N	N	0	N	N
83	20231017	140233	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11120	-80	5	-0.71	2205676930	195712	80.17	11320	11480	11100	14560	7840	11200	11270.01	7.40	185	11633	11416	11233	11016	10833	11325	10925	175	3360	500	8060	10	1	34920410	3883	5.23	1.08	12	0.56	2125.00	10340.00	22700	20230706	-51.01	7150	20221013	55.52	22700	-51.01	20230706	7220	54.02	20230103	22700	-51.01	20230706	7160	55.31	20221229	2.49	N	010690	500	174 억	2584301	N	N	0	N	N
84	20231017	130232	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11190	-10	5	-0.09	1388928970	122578	50.21	11320	11480	11180	14560	7840	11200	11330.98	7.40	-10346	11633	11416	11233	11016	10833	11325	10925	175	3360	500	8060	10	1	34920410	3908	5.27	1.08	12	0.35	2125.00	10340.00	22700	20230706	-50.70	7150	20221013	56.50	22700	-50.70	20230706	7220	54.99	20230103	22700	-50.70	20230706	7160	56.28	20221229	2.49	N	010690	500	174 억	2584301	N	N	0	N	N
85	20231017	120233	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11310	110	2	0.98	1141342070	100532	41.18	11320	11480	11240	14560	7840	11200	11353.02	7.40	-3750	11633	11416	11233	11016	10833	11325	10925	175	3360	500	8060	10	1	34920410	3949	5.32	1.09	12	0.29	2125.00	10340.00	22700	20230706	-50.18	7150	20221013	58.18	22700	-50.18	20230706	7220	56.65	20230103	22700	-50.18	20230706	7160	57.96	20221229	2.49	N	010690	500	174 억	2584301	N	N	0	N	N
86	20231017	110230	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11320	120	2	1.07	980080620	86275	35.34	11320	11480	11240	14560	7840	11200	11359.96	7.40	1422	11633	11416	11233	11016	10833	11325	10925	175	3360	500	8060	10	1	34920410	3953	5.33	1.09	12	0.25	2125.00	10340.00	22700	20230706	-50.13	7150	20221013	58.32	22700	-50.13	20230706	7220	56.79	20230103	22700	-50.13	20230706	7160	58.10	20221229	2.49	N	010690	500	174 억	2584301	N	N	0	N	N
87	20231017	100229	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11330	130	2	1.16	743589990	65346	26.77	11320	11480	11280	14560	7840	11200	11379.27	7.40	8693	11633	11416	11233	11016	10833	11325	10925	175	3360	500	8060	10	1	34920410	3956	5.33	1.10	12	0.19	2125.00	10340.00	22700	20230706	-50.09	7150	20221013	58.46	22700	-50.09	20230706	7220	56.93	20230103	22700	-50.09	20230706	7160	58.24	20221229	2.49	N	010690	500	174 억	2584301	N	N	0	N	N
88	20231017	090231	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11380	180	2	1.61	255631360	22494	9.21	11320	11430	11290	14560	7840	11200	11364.42	7.40	12902	11633	11416	11233	11016	10833	11325	10925	175	3360	500	8060	10	1	34920410	3974	5.36	1.10	12	0.06	2125.00	10340.00	22700	20230706	-49.87	7150	20221013	59.16	22700	-49.87	20230706	7220	57.62	20230103	22700	-49.87	20230706	7160	58.94	20221229	2.49	N	010690	500	174 억	2584301	N	N	0	N	N
89	20231016	160231	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11200	-200	5	-1.75	2703193210	240844	79.17	11230	11450	11050	14820	7980	11400	11223.86	7.49	-34625	12106	11752	11566	11212	11026	11660	11120	175	3420	500	8200	10	1	34920410	3911	5.27	1.08	12	0.69	2125.00	10340.00	22700	20230706	-50.66	7150	20221013	56.64	22700	-50.66	20230706	7220	55.12	20230103	22700	-50.66	20230706	7160	56.42	20221229	2.52	N	010690	500	174 억	2614533	N	N	182	N	N
90	20231016	150230	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11170	-230	5	-2.02	2381803780	212148	69.74	11230	11450	11050	14820	7980	11400	11227.08	7.49	-24098	12106	11752	11566	11212	11026	11660	11120	175	3420	500	8200	10	1	34920410	3901	5.26	1.08	12	0.61	2125.00	10340.00	22700	20230706	-50.79	7150	20221013	56.22	22700	-50.79	20230706	7220	54.71	20230103	22700	-50.79	20230706	7160	56.01	20221229	2.52	N	010690	500	174 억	2614533	N	N	182	N	N
91	20231016	140231	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11150	-250	5	-2.19	1975609810	175580	57.72	11230	11450	11110	14820	7980	11400	11251.91	7.49	-23317	12106	11752	11566	11212	11026	11660	11120	175	3420	500	8200	10	1	34920410	3894	5.25	1.08	12	0.50	2125.00	10340.00	22700	20230706	-50.88	7150	20221013	55.94	22700	-50.88	20230706	7220	54.43	20230103	22700	-50.88	20230706	7160	55.73	20221229	2.52	N	010690	500	174 억	2614533	N	N	182	N	N
92	20231016	130230	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11180	-220	5	-1.93	1824086960	162005	53.25	11230	11450	11110	14820	7980	11400	11259.45	7.49	-20818	12106	11752	11566	11212	11026	11660	11120	175	3420	500	8200	10	1	34920410	3904	5.26	1.08	12	0.46	2125.00	10340.00	22700	20230706	-50.75	7150	20221013	56.36	22700	-50.75	20230706	7220	54.85	20230103	22700	-50.75	20230706	7160	56.15	20221229	2.52	N	010690	500	174 억	2614533	N	N	182	N	N
93	20231016	120232	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11180	-220	5	-1.93	1498622880	132788	43.65	11230	11450	11170	14820	7980	11400	11285.83	7.49	-20626	12106	11752	11566	11212	11026	11660	11120	175	3420	500	8200	10	1	34920410	3904	5.26	1.08	12	0.38	2125.00	10340.00	22700	20230706	-50.75	7150	20221013	56.36	22700	-50.75	20230706	7220	54.85	20230103	22700	-50.75	20230706	7160	56.15	20221229	2.52	N	010690	500	174 억	2614533	N	N	182	N	N
94	20231016	110230	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11270	-130	5	-1.14	974861520	86160	28.32	11230	11450	11230	14820	7980	11400	11314.55	7.49	-7442	12106	11752	11566	11212	11026	11660	11120	175	3420	500	8200	10	1	34920410	3936	5.30	1.09	12	0.25	2125.00	10340.00	22700	20230706	-50.35	7150	20221013	57.62	22700	-50.35	20230706	7220	56.09	20230103	22700	-50.35	20230706	7160	57.40	20221229	2.52	N	010690	500	174 억	2614533	N	N	182	N	N
95	20231016	100228	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11270	-130	5	-1.14	609814970	54002	17.75	11230	11450	11230	14820	7980	11400	11292.45	7.49	-3152	12106	11752	11566	11212	11026	11660	11120	175	3420	500	8200	10	1	34920410	3936	5.30	1.09	12	0.15	2125.00	10340.00	22700	20230706	-50.35	7150	20221013	57.62	22700	-50.35	20230706	7220	56.09	20230103	22700	-50.35	20230706	7160	57.40	20221229	2.52	N	010690	500	174 억	2614533	N	N	182	N	N
96	20231016	090229	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11360	-40	5	-0.35	54193250	4814	1.58	11230	11380	11230	14820	7980	11400	11257.40	7.49	1091	12106	11752	11566	11212	11026	11660	11120	175	3420	500	8200	10	1	34920410	3967	5.35	1.10	12	0.01	2125.00	10340.00	22700	20230706	-49.96	7150	20221013	58.88	22700	-49.96	20230706	7220	57.34	20230103	22700	-49.96	20230706	7160	58.66	20221229	2.52	N	010690	500	174 억	2614533	N	N	182	N	N
97	20231012	160232	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11780	160	2	1.38	3303024270	281015	72.98	11650	11860	11600	15100	8140	11620	11753.90	7.54	17181	11920	11770	11510	11360	11100	11845	11435	175	3480	500	8360	10	1	34920410	4114	5.54	1.14	12	0.80	2125.00	10340.00	22700	20230706	-48.11	7150	20221013	64.76	22700	-48.11	20230706	7220	63.16	20230103	22700	-48.11	20230706	7150	64.76	20221013	2.70	N	010690	500	174 억	2631423	N	N	17	N	N
98	20231012	150230	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11790	170	2	1.46	3156187490	268550	69.74	11650	11860	11600	15100	8140	11620	11752.70	7.54	19203	11920	11770	11510	11360	11100	11845	11435	175	3480	500	8360	10	1	34920410	4117	5.55	1.14	12	0.77	2125.00	10340.00	22700	20230706	-48.06	7150	20221013	64.90	22700	-48.06	20230706	7220	63.30	20230103	22700	-48.06	20230706	7150	64.90	20221013	2.70	N	010690	500	174 억	2631423	N	N	24	N	N
99	20231012	140230	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11780	160	2	1.38	2727571520	232183	60.30	11650	11860	11600	15100	8140	11620	11747.51	7.54	16238	11920	11770	11510	11360	11100	11845	11435	175	3480	500	8360	10	1	34920410	4114	5.54	1.14	12	0.66	2125.00	10340.00	22700	20230706	-48.11	7150	20221013	64.76	22700	-48.11	20230706	7220	63.16	20230103	22700	-48.11	20230706	7150	64.76	20221013	2.70	N	010690	500	174 억	2631423	N	N	24	N	N
100	20231012	130230	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11790	170	2	1.46	2274545860	193780	50.32	11650	11860	11600	15100	8140	11620	11737.77	7.54	14528	11920	11770	11510	11360	11100	11845	11435	175	3480	500	8360	10	1	34920410	4117	5.55	1.14	12	0.55	2125.00	10340.00	22700	20230706	-48.06	7150	20221013	64.90	22700	-48.06	20230706	7220	63.30	20230103	22700	-48.06	20230706	7150	64.90	20221013	2.70	N	010690	500	174 억	2631423	N	N	24	N	N
101	20231012	120234	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11770	150	2	1.29	2013541920	171621	44.57	11650	11860	11600	15100	8140	11620	11732.49	7.54	8554	11920	11770	11510	11360	11100	11845	11435	175	3480	500	8360	10	1	34920410	4110	5.54	1.14	12	0.49	2125.00	10340.00	22700	20230706	-48.15	7150	20221013	64.62	22700	-48.15	20230706	7220	63.02	20230103	22700	-48.15	20230706	7150	64.62	20221013	2.70	N	010690	500	174 억	2631423	N	N	24	N	N
102	20231012	110233	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11720	100	2	0.86	1515237810	129346	33.59	11650	11830	11600	15100	8140	11620	11714.61	7.54	5625	11920	11770	11510	11360	11100	11845	11435	175	3480	500	8360	10	1	34920410	4093	5.52	1.13	12	0.37	2125.00	10340.00	22700	20230706	-48.37	7150	20221013	63.92	22700	-48.37	20230706	7220	62.33	20230103	22700	-48.37	20230706	7150	63.92	20221013	2.70	N	010690	500	174 억	2631423	N	N	24	N	N
103	20231012	100232	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11710	90	2	0.77	1007962690	86138	22.37	11650	11830	11600	15100	8140	11620	11701.72	7.54	4577	11920	11770	11510	11360	11100	11845	11435	175	3480	500	8360	10	1	34920410	4089	5.51	1.13	12	0.25	2125.00	10340.00	22700	20230706	-48.41	7150	20221013	63.78	22700	-48.41	20230706	7220	62.19	20230103	22700	-48.41	20230706	7150	63.78	20221013	2.70	N	010690	500	174 억	2631423	N	N	24	N	N
104	20231012	090234	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11720	100	2	0.86	64583970	5521	1.43	11650	11780	11640	15100	8140	11620	11697.88	7.54	1844	11920	11770	11510	11360	11100	11845	11435	175	3480	500	8360	10	1	34920410	4093	5.52	1.13	12	0.02	2125.00	10340.00	22700	20230706	-48.37	7150	20221013	63.92	22700	-48.37	20230706	7220	62.33	20230103	22700	-48.37	20230706	7150	63.92	20221013	2.70	N	010690	500	174 억	2631423	N	N	24	N	N
105	20231011	160232	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11620	500	2	4.50	4394309980	382601	37.77	11250	11660	11250	14450	7790	11120	11485.13	7.33	70998	12573	11846	11463	10736	10353	11655	10545	175	3330	500	8000	10	1	34920410	4058	5.47	1.12	12	1.10	2125.00	10340.00	22700	20230706	-48.81	7150	20221013	62.52	22700	-48.81	20230706	7220	60.94	20230103	22700	-48.81	20230706	7150	62.52	20221013	2.72	N	010690	500	174 억	2558976	N	N	24	N	N
106	20231011	150231	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11640	520	2	4.68	4113845690	358461	35.39	11250	11660	11250	14450	7790	11120	11476.41	7.33	67676	12573	11846	11463	10736	10353	11655	10545	175	3330	500	8000	10	1	34920410	4065	5.48	1.13	12	1.03	2125.00	10340.00	22700	20230706	-48.72	7150	20221013	62.80	22700	-48.72	20230706	7220	61.22	20230103	22700	-48.72	20230706	7150	62.80	20221013	2.72	N	010690	500	174 억	2558976	N	N	0	N	N
107	20231011	140233	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11540	420	2	3.78	3507014480	306211	30.23	11250	11660	11250	14450	7790	11120	11452.93	7.33	61419	12573	11846	11463	10736	10353	11655	10545	175	3330	500	8000	10	1	34920410	4030	5.43	1.12	12	0.88	2125.00	10340.00	22700	20230706	-49.16	7150	20221013	61.40	22700	-49.16	20230706	7220	59.83	20230103	22700	-49.16	20230706	7150	61.40	20221013	2.72	N	010690	500	174 억	2558976	N	N	0	N	N
108	20231011	130229	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11560	440	2	3.96	2847264750	249358	24.62	11250	11600	11250	14450	7790	11120	11418.38	7.33	45577	12573	11846	11463	10736	10353	11655	10545	175	3330	500	8000	10	1	34920410	4037	5.44	1.12	12	0.71	2125.00	10340.00	22700	20230706	-49.07	7150	20221013	61.68	22700	-49.07	20230706	7220	60.11	20230103	22700	-49.07	20230706	7150	61.68	20221013	2.72	N	010690	500	174 억	2558976	N	N	0	N	N
109	20231011	120233	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11520	400	2	3.60	2493167160	218676	21.59	11250	11600	11250	14450	7790	11120	11401.19	7.33	38981	12573	11846	11463	10736	10353	11655	10545	175	3330	500	8000	10	1	34920410	4023	5.42	1.11	12	0.63	2125.00	10340.00	22700	20230706	-49.25	7150	20221013	61.12	22700	-49.25	20230706	7220	59.56	20230103	22700	-49.25	20230706	7150	61.12	20221013	2.72	N	010690	500	174 억	2558976	N	N	0	N	N
110	20231011	110231	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11350	230	2	2.07	1755044630	154386	15.24	11250	11430	11250	14450	7790	11120	11367.90	7.33	18790	12573	11846	11463	10736	10353	11655	10545	175	3330	500	8000	10	1	34920410	3963	5.34	1.10	12	0.44	2125.00	10340.00	22700	20230706	-50.00	7150	20221013	58.74	22700	-50.00	20230706	7220	57.20	20230103	22700	-50.00	20230706	7150	58.74	20221013	2.72	N	010690	500	174 억	2558976	N	N	0	N	N
111	20231011	100230	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11340	220	2	1.98	1259553970	110808	10.94	11250	11430	11250	14450	7790	11120	11366.99	7.33	18112	12573	11846	11463	10736	10353	11655	10545	175	3330	500	8000	10	1	34920410	3960	5.34	1.10	12	0.32	2125.00	10340.00	22700	20230706	-50.04	7150	20221013	58.60	22700	-50.04	20230706	7220	57.06	20230103	22700	-50.04	20230706	7150	58.60	20221013	2.72	N	010690	500	174 억	2558976	N	N	0	N	N
112	20231011	090231	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11350	230	2	2.07	186303240	16516	1.63	11250	11350	11250	14450	7790	11120	11280.17	7.33	5305	12573	11846	11463	10736	10353	11655	10545	175	3330	500	8000	10	1	34920410	3963	5.34	1.10	12	0.05	2125.00	10340.00	22700	20230706	-50.00	7150	20221013	58.74	22700	-50.00	20230706	7220	57.20	20230103	22700	-50.00	20230706	7150	58.74	20221013	2.72	N	010690	500	174 억	2558976	N	N	0	N	N
113	20231010	160229	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11120	-1060	5	-8.70	11529220320	1009496	421.24	12180	12190	11080	15830	8530	12180	11421.27	7.59	5182	12440	12310	12090	11960	11740	12375	12025	175	3650	500	8760	10	1	34920410	3883	5.23	1.08	12	2.89	2125.00	10340.00	22700	20230706	-51.01	7150	20221013	55.52	22700	-51.01	20230706	7220	54.02	20230103	22700	-51.01	20230706	7150	55.52	20221013	2.75	N	010690	500	174 억	2648885	N	N	0	N	N
114	20231010	150230	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11200	-980	5	-8.05	10898945870	952947	397.64	12180	12190	11080	15830	8530	12180	11437.02	7.59	326	12440	12310	12090	11960	11740	12375	12025	175	3650	500	8760	10	1	34920410	3911	5.27	1.08	12	2.73	2125.00	10340.00	22700	20230706	-50.66	7150	20221013	56.64	22700	-50.66	20230706	7220	55.12	20230103	22700	-50.66	20230706	7150	56.64	20221013	2.75	N	010690	500	174 억	2648885	N	N	0	N	N
115	20231010	140228	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11230	-950	5	-7.80	8920847930	775833	323.74	12180	12190	11170	15830	8530	12180	11498.32	7.59	-30054	12440	12310	12090	11960	11740	12375	12025	175	3650	500	8760	10	1	34920410	3922	5.28	1.09	12	2.22	2125.00	10340.00	22700	20230706	-50.53	7150	20221013	57.06	22700	-50.53	20230706	7220	55.54	20230103	22700	-50.53	20230706	7150	57.06	20221013	2.75	N	010690	500	174 억	2648885	N	N	0	N	N
116	20231010	130228	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11320	-860	5	-7.06	7364790080	637318	265.94	12180	12190	11320	15830	8530	12180	11555.81	7.59	-57628	12440	12310	12090	11960	11740	12375	12025	175	3650	500	8760	10	1	34920410	3953	5.33	1.09	12	1.83	2125.00	10340.00	22700	20230706	-50.13	7150	20221013	58.32	22700	-50.13	20230706	7220	56.79	20230103	22700	-50.13	20230706	7150	58.32	20221013	2.75	N	010690	500	174 억	2648885	N	N	0	N	N
117	20231010	120228	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11500	-680	5	-5.58	5907182520	509611	212.65	12180	12190	11420	15830	8530	12180	11591.44	7.59	-30687	12440	12310	12090	11960	11740	12375	12025	175	3650	500	8760	10	1	34920410	4016	5.41	1.11	12	1.46	2125.00	10340.00	22700	20230706	-49.34	7150	20221013	60.84	22700	-49.34	20230706	7220	59.28	20230103	22700	-49.34	20230706	7150	60.84	20221013	2.75	N	010690	500	174 억	2648885	N	N	0	N	N
118	20231010	110224	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11520	-660	5	-5.42	5420725580	467363	195.02	12180	12190	11420	15830	8530	12180	11598.41	7.59	-27586	12440	12310	12090	11960	11740	12375	12025	175	3650	500	8760	10	1	34920410	4023	5.42	1.11	12	1.34	2125.00	10340.00	22700	20230706	-49.25	7150	20221013	61.12	22700	-49.25	20230706	7220	59.56	20230103	22700	-49.25	20230706	7150	61.12	20221013	2.75	N	010690	500	174 억	2648885	N	N	0	N	N
119	20231010	100226	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11510	-670	5	-5.50	3723606490	319648	133.38	12180	12190	11420	15830	8530	12180	11648.92	7.59	-36075	12440	12310	12090	11960	11740	12375	12025	175	3650	500	8760	10	1	34920410	4019	5.42	1.11	12	0.92	2125.00	10340.00	22700	20230706	-49.30	7150	20221013	60.98	22700	-49.30	20230706	7220	59.42	20230103	22700	-49.30	20230706	7150	60.98	20221013	2.75	N	010690	500	174 억	2648885	N	N	0	N	N
120	20231010	090228	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11930	-250	5	-2.05	250842520	20716	8.64	12180	12190	11930	15830	8530	12180	12108.29	7.59	-5873	12440	12310	12090	11960	11740	12375	12025	175	3650	500	8760	10	1	34920410	4166	5.61	1.15	12	0.06	2125.00	10340.00	22700	20230706	-47.44	7150	20221013	66.85	22700	-47.44	20230706	7220	65.24	20230103	22700	-47.44	20230706	7150	66.85	20221013	2.75	N	010690	500	174 억	2648885	N	N	0	N	N
121	20231006	160228	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12180	240	2	2.01	2882223550	238383	36.80	11880	12220	11870	15520	8360	11940	12090.69	7.53	18996	12980	12460	12180	11660	11380	12320	11520	175	3580	500	8590	10	1	34920410	4253	5.73	1.18	12	0.68	2125.00	10340.00	22700	20230706	-46.34	7150	20221013	70.35	22700	-46.34	20230706	7220	68.70	20230103	22700	-46.34	20230706	7150	70.35	20221013	2.72	N	010690	500	174 억	2628066	N	N	106	N	N
122	20231006	150225	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12150	210	2	1.76	2662891490	220371	34.02	11880	12220	11870	15520	8360	11940	12083.71	7.53	20530	12980	12460	12180	11660	11380	12320	11520	175	3580	500	8590	10	1	34920410	4243	5.72	1.18	12	0.63	2125.00	10340.00	22700	20230706	-46.48	7150	20221013	69.93	22700	-46.48	20230706	7220	68.28	20230103	22700	-46.48	20230706	7150	69.93	20221013	2.72	N	010690	500	174 억	2628066	N	N	106	N	N
123	20231006	140226	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12200	260	2	2.18	2337395080	193652	29.89	11880	12200	11870	15520	8360	11940	12070.11	7.53	20100	12980	12460	12180	11660	11380	12320	11520	175	3580	500	8590	10	1	34920410	4260	5.74	1.18	12	0.55	2125.00	10340.00	22700	20230706	-46.26	7150	20221013	70.63	22700	-46.26	20230706	7220	68.98	20230103	22700	-46.26	20230706	7150	70.63	20221013	2.72	N	010690	500	174 억	2628066	N	N	106	N	N
124	20231006	130224	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12140	200	2	1.68	1961813330	162825	25.14	11880	12170	11870	15520	8360	11940	12048.63	7.53	9373	12980	12460	12180	11660	11380	12320	11520	175	3580	500	8590	10	1	34920410	4239	5.71	1.17	12	0.47	2125.00	10340.00	22700	20230706	-46.52	7150	20221013	69.79	22700	-46.52	20230706	7220	68.14	20230103	22700	-46.52	20230706	7150	69.79	20221013	2.72	N	010690	500	174 억	2628066	N	N	106	N	N
125	20231006	120224	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12130	190	2	1.59	1818185460	150989	23.31	11880	12170	11870	15520	8360	11940	12041.87	7.53	8880	12980	12460	12180	11660	11380	12320	11520	175	3580	500	8590	10	1	34920410	4236	5.71	1.17	12	0.43	2125.00	10340.00	22700	20230706	-46.56	7150	20221013	69.65	22700	-46.56	20230706	7220	68.01	20230103	22700	-46.56	20230706	7150	69.65	20221013	2.72	N	010690	500	174 억	2628066	N	N	106	N	N
126	20231006	110223	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12160	220	2	1.84	1490353110	123981	19.14	11880	12160	11870	15520	8360	11940	12020.85	7.53	2987	12980	12460	12180	11660	11380	12320	11520	175	3580	500	8590	10	1	34920410	4246	5.72	1.18	12	0.36	2125.00	10340.00	22700	20230706	-46.43	7150	20221013	70.07	22700	-46.43	20230706	7220	68.42	20230103	22700	-46.43	20230706	7150	70.07	20221013	2.72	N	010690	500	174 억	2628066	N	N	106	N	N
127	20231006	100223	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12060	120	2	1.01	1091863250	91108	14.06	11880	12120	11870	15520	8360	11940	11984.30	7.53	-593	12980	12460	12180	11660	11380	12320	11520	175	3580	500	8590	10	1	34920410	4211	5.68	1.17	12	0.26	2125.00	10340.00	22700	20230706	-46.87	7150	20221013	68.67	22700	-46.87	20230706	7220	67.04	20230103	22700	-46.87	20230706	7150	68.67	20221013	2.72	N	010690	500	174 억	2628066	N	N	106	N	N
128	20231006	090220	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11950	10	2	0.08	143190350	12041	1.86	11880	11980	11870	15520	8360	11940	11891.70	7.53	596	12980	12460	12180	11660	11380	12320	11520	175	3580	500	8590	10	1	34920410	4173	5.62	1.16	12	0.03	2125.00	10340.00	22700	20230706	-47.36	7150	20221013	67.13	22700	-47.36	20230706	7220	65.51	20230103	22700	-47.36	20230706	7150	67.13	20221013	2.72	N	010690	500	174 억	2628066	N	N	106	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History