KissMeData/010690/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

69 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	20241031	160301	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8830	-100	5	-1.12	1063146450	120286	109.36	8880	8950	8770	11600	6260	8930	8838.51	2.10	15444	9143	9036	8983	8876	8823	9010	8850	175	2670	500	6420	10	1	34920410	3083	3.99	0.69	12	0.34	2213.00	12756.00	15890	20240627	-44.43	7870	20240911	12.20	15890	-44.43	20240627	7870	12.20	20240911	15890	-44.43	20240627	7870	12.20	20240911	3.35	N	010690	500	174 억	734233	N	N	1	N	N
3	20241031	150306	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8870	-60	5	-0.67	959548130	108579	98.72	8880	8950	8770	11600	6260	8930	8837.33	2.10	13748	9143	9036	8983	8876	8823	9010	8850	175	2670	500	6420	10	1	34920410	3097	4.01	0.70	12	0.31	2213.00	12756.00	15890	20240627	-44.18	7870	20240911	12.71	15890	-44.18	20240627	7870	12.71	20240911	15890	-44.18	20240627	7870	12.71	20240911	3.35	N	010690	500	174 억	734233	N	N	0	N	N
4	20241031	140304	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8910	-20	5	-0.22	867197680	98188	89.27	8880	8950	8770	11600	6260	8930	8832.01	2.10	12902	9143	9036	8983	8876	8823	9010	8850	175	2670	500	6420	10	1	34920410	3111	4.03	0.70	12	0.28	2213.00	12756.00	15890	20240627	-43.93	7870	20240911	13.21	15890	-43.93	20240627	7870	13.21	20240911	15890	-43.93	20240627	7870	13.21	20240911	3.35	N	010690	500	174 억	734233	N	N	0	N	N
5	20241031	130304	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8910	-20	5	-0.22	780926580	88501	80.47	8880	8950	8770	11600	6260	8930	8823.93	2.10	9334	9143	9036	8983	8876	8823	9010	8850	175	2670	500	6420	10	1	34920410	3111	4.03	0.70	12	0.25	2213.00	12756.00	15890	20240627	-43.93	7870	20240911	13.21	15890	-43.93	20240627	7870	13.21	20240911	15890	-43.93	20240627	7870	13.21	20240911	3.35	N	010690	500	174 억	734233	N	N	0	N	N
6	20241031	120305	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8900	-30	5	-0.34	597309770	67858	61.70	8880	8920	8770	11600	6260	8930	8802.35	2.10	3422	9143	9036	8983	8876	8823	9010	8850	175	2670	500	6420	10	1	34920410	3108	4.02	0.70	12	0.19	2213.00	12756.00	15890	20240627	-43.99	7870	20240911	13.09	15890	-43.99	20240627	7870	13.09	20240911	15890	-43.99	20240627	7870	13.09	20240911	3.35	N	010690	500	174 억	734233	N	N	0	N	N
7	20241031	110307	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8810	-120	5	-1.34	525615670	59751	54.33	8880	8920	8770	11600	6260	8930	8796.77	2.10	1941	9143	9036	8983	8876	8823	9010	8850	175	2670	500	6420	10	1	34920410	3076	3.98	0.69	12	0.17	2213.00	12756.00	15890	20240627	-44.56	7870	20240911	11.94	15890	-44.56	20240627	7870	11.94	20240911	15890	-44.56	20240627	7870	11.94	20240911	3.35	N	010690	500	174 억	734233	N	N	0	N	N
8	20241031	100304	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8790	-140	5	-1.57	324311110	36837	33.49	8880	8920	8770	11600	6260	8930	8803.95	2.10	2134	9143	9036	8983	8876	8823	9010	8850	175	2670	500	6420	10	1	34920410	3070	3.97	0.69	12	0.11	2213.00	12756.00	15890	20240627	-44.68	7870	20240911	11.69	15890	-44.68	20240627	7870	11.69	20240911	15890	-44.68	20240627	7870	11.69	20240911	3.35	N	010690	500	174 억	734233	N	N	0	N	N
9	20241031	090304	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8860	-70	5	-0.78	30398680	3426	3.11	8880	8920	8860	11600	6260	8930	8872.92	2.10	723	9143	9036	8983	8876	8823	9010	8850	175	2670	500	6420	10	1	34920410	3094	4.00	0.69	12	0.01	2213.00	12756.00	15890	20240627	-44.24	7870	20240911	12.58	15890	-44.24	20240627	7870	12.58	20240911	15890	-44.24	20240627	7870	12.58	20240911	3.35	N	010690	500	174 억	734233	N	N	0	N	N
10	20241030	160303	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8930	-40	5	-0.45	964570290	107367	28.12	9080	9090	8930	11660	6280	8970	8984.68	2.11	-2997	9516	9242	9016	8742	8516	9220	8720	175	2690	500	6450	10	1	34920410	3118	4.04	0.70	12	0.31	2213.00	12756.00	15890	20240627	-43.80	7870	20240911	13.47	15890	-43.80	20240627	7870	13.47	20240911	15890	-43.80	20240627	7870	13.47	20240911	3.41	N	010690	500	174 억	737110	N	N	1	N	N
11	20241030	150308	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8960	-10	5	-0.11	839359640	93365	24.45	9080	9090	8940	11660	6280	8970	8990.09	2.11	-3911	9516	9242	9016	8742	8516	9220	8720	175	2690	500	6450	10	1	34920410	3129	4.05	0.70	12	0.27	2213.00	12756.00	15890	20240627	-43.61	7870	20240911	13.85	15890	-43.61	20240627	7870	13.85	20240911	15890	-43.61	20240627	7870	13.85	20240911	3.41	N	010690	500	174 억	737110	N	N	1	N	N
12	20241030	140306	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8970	0	3	0.00	740326900	82313	21.56	9080	9090	8960	11660	6280	8970	8994.05	2.11	-3909	9516	9242	9016	8742	8516	9220	8720	175	2690	500	6450	10	1	34920410	3132	4.05	0.70	12	0.24	2213.00	12756.00	15890	20240627	-43.55	7870	20240911	13.98	15890	-43.55	20240627	7870	13.98	20240911	15890	-43.55	20240627	7870	13.98	20240911	3.41	N	010690	500	174 억	737110	N	N	1	N	N
13	20241030	130305	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8980	10	2	0.11	686449980	76307	19.98	9080	9090	8960	11660	6280	8970	8995.90	2.11	-3232	9516	9242	9016	8742	8516	9220	8720	175	2690	500	6450	10	1	34920410	3136	4.06	0.70	12	0.22	2213.00	12756.00	15890	20240627	-43.49	7870	20240911	14.10	15890	-43.49	20240627	7870	14.10	20240911	15890	-43.49	20240627	7870	14.10	20240911	3.41	N	010690	500	174 억	737110	N	N	1	N	N
14	20241030	120306	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8990	20	2	0.22	596415390	66272	17.36	9080	9090	8960	11660	6280	8970	8999.51	2.11	-2126	9516	9242	9016	8742	8516	9220	8720	175	2690	500	6450	10	1	34920410	3139	4.06	0.70	12	0.19	2213.00	12756.00	15890	20240627	-43.42	7870	20240911	14.23	15890	-43.42	20240627	7870	14.23	20240911	15890	-43.42	20240627	7870	14.23	20240911	3.41	N	010690	500	174 억	737110	N	N	1	N	N
15	20241030	110305	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8980	10	2	0.11	517161970	57444	15.04	9080	9090	8960	11660	6280	8970	9002.89	2.11	-2113	9516	9242	9016	8742	8516	9220	8720	175	2690	500	6450	10	1	34920410	3136	4.06	0.70	12	0.16	2213.00	12756.00	15890	20240627	-43.49	7870	20240911	14.10	15890	-43.49	20240627	7870	14.10	20240911	15890	-43.49	20240627	7870	14.10	20240911	3.41	N	010690	500	174 억	737110	N	N	1	N	N
16	20241030	100303	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8970	0	3	0.00	383155590	42544	11.14	9080	9090	8960	11660	6280	8970	9006.10	2.11	-3565	9516	9242	9016	8742	8516	9220	8720	175	2690	500	6450	10	1	34920410	3132	4.05	0.70	12	0.12	2213.00	12756.00	15890	20240627	-43.55	7870	20240911	13.98	15890	-43.55	20240627	7870	13.98	20240911	15890	-43.55	20240627	7870	13.98	20240911	3.41	N	010690	500	174 억	737110	N	N	1	N	N
17	20241030	090305	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9020	50	2	0.56	61656920	6837	1.79	9080	9090	8980	11660	6280	8970	9018.14	2.11	-1797	9516	9242	9016	8742	8516	9220	8720	175	2690	500	6450	10	1	34920410	3150	4.08	0.71	12	0.02	2213.00	12756.00	15890	20240627	-43.23	7870	20240911	14.61	15890	-43.23	20240627	7870	14.61	20240911	15890	-43.23	20240627	7870	14.61	20240911	3.41	N	010690	500	174 억	737110	N	N	1	N	N
18	20241029	160256	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8970	80	2	0.90	3335331590	371643	208.10	8970	9290	8790	11550	6230	8890	8974.56	2.20	-30920	9136	9012	8926	8802	8716	9075	8865	175	2660	500	6400	10	1	34920410	3132	4.05	0.70	12	1.06	2213.00	12756.00	15890	20240627	-43.55	7870	20240911	13.98	15890	-43.55	20240627	7870	13.98	20240911	15890	-43.55	20240627	7870	13.98	20240911	3.49	N	010690	500	174 억	768039	N	N	1	N	N
19	20241029	150301	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8980	90	2	1.01	3195931600	356091	199.39	8970	9290	8790	11550	6230	8890	8975.04	2.20	-33555	9136	9012	8926	8802	8716	9075	8865	175	2660	500	6400	10	1	34920410	3136	4.06	0.70	12	1.02	2213.00	12756.00	15890	20240627	-43.49	7870	20240911	14.10	15890	-43.49	20240627	7870	14.10	20240911	15890	-43.49	20240627	7870	14.10	20240911	3.49	N	010690	500	174 억	768039	N	N	146	N	N
20	20241029	140257	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8910	20	2	0.22	2999191960	334091	187.07	8970	9290	8790	11550	6230	8890	8977.17	2.20	-35579	9136	9012	8926	8802	8716	9075	8865	175	2660	500	6400	10	1	34920410	3111	4.03	0.70	12	0.96	2213.00	12756.00	15890	20240627	-43.93	7870	20240911	13.21	15890	-43.93	20240627	7870	13.21	20240911	15890	-43.93	20240627	7870	13.21	20240911	3.49	N	010690	500	174 억	768039	N	N	146	N	N
21	20241029	130258	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8900	10	2	0.11	2767990400	308155	172.55	8970	9290	8790	11550	6230	8890	8982.46	2.20	-35273	9136	9012	8926	8802	8716	9075	8865	175	2660	500	6400	10	1	34920410	3108	4.02	0.70	12	0.88	2213.00	12756.00	15890	20240627	-43.99	7870	20240911	13.09	15890	-43.99	20240627	7870	13.09	20240911	15890	-43.99	20240627	7870	13.09	20240911	3.49	N	010690	500	174 억	768039	N	N	146	N	N
22	20241029	120259	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8990	100	2	1.12	2365506380	263017	147.28	8970	9290	8790	11550	6230	8890	8993.74	2.20	-33880	9136	9012	8926	8802	8716	9075	8865	175	2660	500	6400	10	1	34920410	3139	4.06	0.70	12	0.75	2213.00	12756.00	15890	20240627	-43.42	7870	20240911	14.23	15890	-43.42	20240627	7870	14.23	20240911	15890	-43.42	20240627	7870	14.23	20240911	3.49	N	010690	500	174 억	768039	N	N	146	N	N
23	20241029	110300	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8830	-60	5	-0.67	890008400	100624	56.34	8970	8990	8790	11550	6230	8890	8844.89	2.20	-22556	9136	9012	8926	8802	8716	9075	8865	175	2660	500	6400	10	1	34920410	3083	3.99	0.69	12	0.29	2213.00	12756.00	15890	20240627	-44.43	7870	20240911	12.20	15890	-44.43	20240627	7870	12.20	20240911	15890	-44.43	20240627	7870	12.20	20240911	3.49	N	010690	500	174 억	768039	N	N	146	N	N
24	20241029	100259	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8790	-100	5	-1.12	705965210	79772	44.67	8970	8990	8790	11550	6230	8890	8849.79	2.20	-20632	9136	9012	8926	8802	8716	9075	8865	175	2660	500	6400	10	1	34920410	3070	3.97	0.69	12	0.23	2213.00	12756.00	15890	20240627	-44.68	7870	20240911	11.69	15890	-44.68	20240627	7870	11.69	20240911	15890	-44.68	20240627	7870	11.69	20240911	3.49	N	010690	500	174 억	768039	N	N	146	N	N
25	20241028	160256	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8890	10	2	0.11	1575811550	176776	45.03	8880	9050	8840	11540	6220	8880	8914.20	2.22	-8043	9306	9092	8976	8762	8646	9035	8705	175	2660	500	6390	10	1	34920410	3104	4.02	0.70	12	0.51	2213.00	12756.00	15890	20240627	-44.05	7870	20240911	12.96	15890	-44.05	20240627	7870	12.96	20240911	15890	-44.05	20240627	7870	12.96	20240911	3.51	N	010690	500	174 억	776287	N	N	146	N	N
26	20241028	150257	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8930	50	2	0.56	1453480310	163042	41.53	8880	9050	8840	11540	6220	8880	8914.77	2.22	-12119	9306	9092	8976	8762	8646	9035	8705	175	2660	500	6390	10	1	34920410	3118	4.04	0.70	12	0.47	2213.00	12756.00	15890	20240627	-43.80	7870	20240911	13.47	15890	-43.80	20240627	7870	13.47	20240911	15890	-43.80	20240627	7870	13.47	20240911	3.51	N	010690	500	174 억	776287	N	N	8	N	N
27	20241028	140259	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8900	20	2	0.23	1294524600	145208	36.99	8880	9050	8840	11540	6220	8880	8914.98	2.22	-16801	9306	9092	8976	8762	8646	9035	8705	175	2660	500	6390	10	1	34920410	3108	4.02	0.70	12	0.42	2213.00	12756.00	15890	20240627	-43.99	7870	20240911	13.09	15890	-43.99	20240627	7870	13.09	20240911	15890	-43.99	20240627	7870	13.09	20240911	3.51	N	010690	500	174 억	776287	N	N	8	N	N
28	20241028	130257	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8890	10	2	0.11	938123860	105079	26.77	8880	9050	8860	11540	6220	8880	8927.82	2.22	-18192	9306	9092	8976	8762	8646	9035	8705	175	2660	500	6390	10	1	34920410	3104	4.02	0.70	12	0.30	2213.00	12756.00	15890	20240627	-44.05	7870	20240911	12.96	15890	-44.05	20240627	7870	12.96	20240911	15890	-44.05	20240627	7870	12.96	20240911	3.51	N	010690	500	174 억	776287	N	N	8	N	N
29	20241028	120258	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8900	20	2	0.23	831096380	93060	23.71	8880	9050	8860	11540	6220	8880	8930.79	2.22	-16343	9306	9092	8976	8762	8646	9035	8705	175	2660	500	6390	10	1	34920410	3108	4.02	0.70	12	0.27	2213.00	12756.00	15890	20240627	-43.99	7870	20240911	13.09	15890	-43.99	20240627	7870	13.09	20240911	15890	-43.99	20240627	7870	13.09	20240911	3.51	N	010690	500	174 억	776287	N	N	8	N	N
30	20241028	110241	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8920	40	2	0.45	688736950	77067	19.63	8880	9050	8860	11540	6220	8880	8936.90	2.22	-12839	9306	9092	8976	8762	8646	9035	8705	175	2660	500	6390	10	1	34920410	3115	4.03	0.70	12	0.22	2213.00	12756.00	15890	20240627	-43.86	7870	20240911	13.34	15890	-43.86	20240627	7870	13.34	20240911	15890	-43.86	20240627	7870	13.34	20240911	3.51	N	010690	500	174 억	776287	N	N	8	N	N
31	20241028	100254	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8960	80	2	0.90	512301640	57272	14.59	8880	9050	8860	11540	6220	8880	8945.13	2.22	-8631	9306	9092	8976	8762	8646	9035	8705	175	2660	500	6390	10	1	34920410	3129	4.05	0.70	12	0.16	2213.00	12756.00	15890	20240627	-43.61	7870	20240911	13.85	15890	-43.61	20240627	7870	13.85	20240911	15890	-43.61	20240627	7870	13.85	20240911	3.51	N	010690	500	174 억	776287	N	N	8	N	N
32	20241028	090255	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8920	40	2	0.45	56015950	6298	1.60	8880	8930	8880	11540	6220	8880	8894.37	2.22	-1345	9306	9092	8976	8762	8646	9035	8705	175	2660	500	6390	10	1	34920410	3115	4.03	0.70	12	0.02	2213.00	12756.00	15890	20240627	-43.86	7870	20240911	13.34	15890	-43.86	20240627	7870	13.34	20240911	15890	-43.86	20240627	7870	13.34	20240911	3.51	N	010690	500	174 억	776287	N	N	8	N	N
33	20241025	160254	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8880	-170	5	-1.88	3485118790	387048	55.91	9120	9190	8860	11760	6340	9050	9004.73	2.12	36522	10116	9582	9276	8742	8436	9430	8590	175	2710	500	6510	10	1	34920410	3101	4.01	0.70	12	1.11	2213.00	12756.00	15890	20240627	-44.12	7870	20240911	12.83	15890	-44.12	20240627	7870	12.83	20240911	15890	-44.12	20240627	7870	12.83	20240911	3.60	N	010690	500	174 억	738843	N	N	8	N	N
34	20241025	150257	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8880	-170	5	-1.88	3197180040	354644	51.23	9120	9190	8870	11760	6340	9050	9015.13	2.12	25908	10116	9582	9276	8742	8436	9430	8590	175	2710	500	6510	10	1	34920410	3101	4.01	0.70	12	1.02	2213.00	12756.00	15890	20240627	-44.12	7870	20240911	12.83	15890	-44.12	20240627	7870	12.83	20240911	15890	-44.12	20240627	7870	12.83	20240911	3.60	N	010690	500	174 억	738843	N	N	0	N	N
35	20241025	140256	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8930	-120	5	-1.33	2824502770	312891	45.19	9120	9190	8890	11760	6340	9050	9027.08	2.12	22238	10116	9582	9276	8742	8436	9430	8590	175	2710	500	6510	10	1	34920410	3118	4.04	0.70	12	0.90	2213.00	12756.00	15890	20240627	-43.80	7870	20240911	13.47	15890	-43.80	20240627	7870	13.47	20240911	15890	-43.80	20240627	7870	13.47	20240911	3.60	N	010690	500	174 억	738843	N	N	0	N	N
36	20241025	130258	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8910	-140	5	-1.55	2242759890	248466	35.89	9120	9190	8890	11760	6340	9050	9026.38	2.12	26647	10116	9582	9276	8742	8436	9430	8590	175	2710	500	6510	10	1	34920410	3111	4.03	0.70	12	0.71	2213.00	12756.00	15890	20240627	-43.93	7870	20240911	13.21	15890	-43.93	20240627	7870	13.21	20240911	15890	-43.93	20240627	7870	13.21	20240911	3.60	N	010690	500	174 억	738843	N	N	0	N	N
37	20241025	120257	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8930	-120	5	-1.33	2103895220	232925	33.64	9120	9190	8890	11760	6340	9050	9032.46	2.12	26558	10116	9582	9276	8742	8436	9430	8590	175	2710	500	6510	10	1	34920410	3118	4.04	0.70	12	0.67	2213.00	12756.00	15890	20240627	-43.80	7870	20240911	13.47	15890	-43.80	20240627	7870	13.47	20240911	15890	-43.80	20240627	7870	13.47	20240911	3.60	N	010690	500	174 억	738843	N	N	0	N	N
38	20241025	110256	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8950	-100	5	-1.10	1848442600	204298	29.51	9120	9190	8930	11760	6340	9050	9047.77	2.12	24670	10116	9582	9276	8742	8436	9430	8590	175	2710	500	6510	10	1	34920410	3125	4.04	0.70	12	0.59	2213.00	12756.00	15890	20240627	-43.68	7870	20240911	13.72	15890	-43.68	20240627	7870	13.72	20240911	15890	-43.68	20240627	7870	13.72	20240911	3.60	N	010690	500	174 억	738843	N	N	0	N	N
39	20241025	100257	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9040	-10	5	-0.11	1337207200	147394	21.29	9120	9190	8930	11760	6340	9050	9072.41	2.12	17875	10116	9582	9276	8742	8436	9430	8590	175	2710	500	6510	10	1	34920410	3157	4.08	0.71	12	0.42	2213.00	12756.00	15890	20240627	-43.11	7870	20240911	14.87	15890	-43.11	20240627	7870	14.87	20240911	15890	-43.11	20240627	7870	14.87	20240911	3.60	N	010690	500	174 억	738843	N	N	0	N	N
40	20241025	090256	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9070	20	2	0.22	215563950	23607	3.41	9120	9190	9070	11760	6340	9050	9133.12	2.12	-6166	10116	9582	9276	8742	8436	9430	8590	175	2710	500	6510	10	1	34920410	3167	4.10	0.71	12	0.07	2213.00	12756.00	15890	20240627	-42.92	7870	20240911	15.25	15890	-42.92	20240627	7870	15.25	20240911	15890	-42.92	20240627	7870	15.25	20240911	3.60	N	010690	500	174 억	738843	N	N	0	N	N
41	20241024	160253	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9050	-690	5	-7.08	6359812320	678397	113.48	9800	9810	8970	12660	6820	9740	9374.74	2.14	-14635	10200	9970	9640	9410	9080	10085	9525	175	2920	500	7010	10	1	34920410	3160	4.09	0.71	12	1.94	2213.00	12756.00	15890	20240627	-43.05	7870	20240911	14.99	15890	-43.05	20240627	7870	14.99	20240911	15890	-43.05	20240627	7870	14.99	20240911	3.71	N	010690	500	174 억	747321	N	N	15	N	N
42	20241024	150254	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9020	-720	5	-7.39	5775829480	613639	102.65	9800	9810	9010	12660	6820	9740	9411.91	2.14	-17807	10200	9970	9640	9410	9080	10085	9525	175	2920	500	7010	10	1	34920410	3150	4.08	0.71	12	1.76	2213.00	12756.00	15890	20240627	-43.23	7870	20240911	14.61	15890	-43.23	20240627	7870	14.61	20240911	15890	-43.23	20240627	7870	14.61	20240911	3.71	N	010690	500	174 억	747321	N	N	15	N	N
43	20241024	140254	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9380	-360	5	-3.70	3036144190	314389	52.59	9800	9810	9370	12660	6820	9740	9657.03	2.14	-1959	10200	9970	9640	9410	9080	10085	9525	175	2920	500	7010	10	1	34920410	3276	4.24	0.74	12	0.90	2213.00	12756.00	15890	20240627	-40.97	7870	20240911	19.19	15890	-40.97	20240627	7870	19.19	20240911	15890	-40.97	20240627	7870	19.19	20240911	3.71	N	010690	500	174 억	747321	N	N	15	N	N
44	20241024	130255	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9650	-90	5	-0.92	2214677560	229154	38.33	9800	9810	9530	12660	6820	9740	9664.26	2.14	1318	10200	9970	9640	9410	9080	10085	9525	175	2920	500	7010	10	1	34920410	3370	4.36	0.76	12	0.66	2213.00	12756.00	15890	20240627	-39.27	7870	20240911	22.62	15890	-39.27	20240627	7870	22.62	20240911	15890	-39.27	20240627	7870	22.62	20240911	3.71	N	010690	500	174 억	747321	N	N	15	N	N
45	20241024	120254	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9650	-90	5	-0.92	2054933920	212594	35.56	9800	9810	9530	12660	6820	9740	9665.66	2.14	4630	10200	9970	9640	9410	9080	10085	9525	175	2920	500	7010	10	1	34920410	3370	4.36	0.76	12	0.61	2213.00	12756.00	15890	20240627	-39.27	7870	20240911	22.62	15890	-39.27	20240627	7870	22.62	20240911	15890	-39.27	20240627	7870	22.62	20240911	3.71	N	010690	500	174 억	747321	N	N	15	N	N
46	20241024	110255	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9640	-100	5	-1.03	1739218310	179823	30.08	9800	9810	9530	12660	6820	9740	9671.47	2.14	3941	10200	9970	9640	9410	9080	10085	9525	175	2920	500	7010	10	1	34920410	3366	4.36	0.76	12	0.51	2213.00	12756.00	15890	20240627	-39.33	7870	20240911	22.49	15890	-39.33	20240627	7870	22.49	20240911	15890	-39.33	20240627	7870	22.49	20240911	3.71	N	010690	500	174 억	747321	N	N	15	N	N
47	20241024	100255	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9720	-20	5	-0.21	1423582670	147208	24.62	9800	9810	9530	12660	6820	9740	9670.09	2.14	6609	10200	9970	9640	9410	9080	10085	9525	175	2920	500	7010	10	1	34920410	3394	4.39	0.76	12	0.42	2213.00	12756.00	15890	20240627	-38.83	7870	20240911	23.51	15890	-38.83	20240627	7870	23.51	20240911	15890	-38.83	20240627	7870	23.51	20240911	3.71	N	010690	500	174 억	747321	N	N	15	N	N
48	20241024	090243	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9610	-130	5	-1.33	567229920	58476	9.78	9800	9810	9570	12660	6820	9740	9699.55	2.14	10862	10200	9970	9640	9410	9080	10085	9525	175	2920	500	7010	10	1	34920410	3356	4.34	0.75	12	0.17	2213.00	12756.00	15890	20240627	-39.52	7870	20240911	22.11	15890	-39.52	20240627	7870	22.11	20240911	15890	-39.52	20240627	7870	22.11	20240911	3.71	N	010690	500	174 억	747321	N	N	15	N	N
49	20241023	160256	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9740	250	2	2.63	5558871280	578230	53.74	9510	9870	9310	12330	6650	9490	9613.77	2.11	7385	10690	10090	9770	9170	8850	9930	9010	175	2840	500	6830	10	1	34920410	3401	4.40	0.76	12	1.66	2213.00	12756.00	15890	20240627	-38.70	7870	20240911	23.76	15890	-38.70	20240627	7870	23.76	20240911	15890	-38.70	20240627	7870	23.76	20240911	3.74	N	010690	500	174 억	738555	N	N	15	N	N
50	20241023	150258	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9830	340	2	3.58	5174095760	538863	50.08	9510	9870	9310	12330	6650	9490	9602.32	2.11	73	10690	10090	9770	9170	8850	9930	9010	175	2840	500	6830	10	1	34920410	3433	4.44	0.77	12	1.54	2213.00	12756.00	15890	20240627	-38.14	7870	20240911	24.90	15890	-38.14	20240627	7870	24.90	20240911	15890	-38.14	20240627	7870	24.90	20240911	3.74	N	010690	500	174 억	738555	N	N	290	N	N
51	20241023	140300	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9800	310	2	3.27	4576579810	477979	44.42	9510	9840	9310	12330	6650	9490	9575.23	2.11	-10276	10690	10090	9770	9170	8850	9930	9010	175	2840	500	6830	10	1	34920410	3422	4.43	0.77	12	1.37	2213.00	12756.00	15890	20240627	-38.33	7870	20240911	24.52	15890	-38.33	20240627	7870	24.52	20240911	15890	-38.33	20240627	7870	24.52	20240911	3.74	N	010690	500	174 억	738555	N	N	290	N	N
52	20241023	130256	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9630	140	2	1.48	3692698190	387317	36.00	9510	9740	9310	12330	6650	9490	9534.29	2.11	-10868	10690	10090	9770	9170	8850	9930	9010	175	2840	500	6830	10	1	34920410	3363	4.35	0.75	12	1.11	2213.00	12756.00	15890	20240627	-39.40	7870	20240911	22.36	15890	-39.40	20240627	7870	22.36	20240911	15890	-39.40	20240627	7870	22.36	20240911	3.74	N	010690	500	174 억	738555	N	N	290	N	N
53	20241023	120254	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9540	50	2	0.53	2925305660	307922	28.62	9510	9700	9310	12330	6650	9490	9500.22	2.11	-9552	10690	10090	9770	9170	8850	9930	9010	175	2840	500	6830	10	1	34920410	3331	4.31	0.75	12	0.88	2213.00	12756.00	15890	20240627	-39.96	7870	20240911	21.22	15890	-39.96	20240627	7870	21.22	20240911	15890	-39.96	20240627	7870	21.22	20240911	3.74	N	010690	500	174 억	738555	N	N	290	N	N
54	20241023	110254	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9610	120	2	1.26	2532648910	266883	24.80	9510	9700	9310	12330	6650	9490	9489.73	2.11	-13357	10690	10090	9770	9170	8850	9930	9010	175	2840	500	6830	10	1	34920410	3356	4.34	0.75	12	0.76	2213.00	12756.00	15890	20240627	-39.52	7870	20240911	22.11	15890	-39.52	20240627	7870	22.11	20240911	15890	-39.52	20240627	7870	22.11	20240911	3.74	N	010690	500	174 억	738555	N	N	290	N	N
55	20241023	100254	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9430	-60	5	-0.63	1794955250	189709	17.63	9510	9590	9310	12330	6650	9490	9461.30	2.11	-13082	10690	10090	9770	9170	8850	9930	9010	175	2840	500	6830	10	1	34920410	3293	4.26	0.74	12	0.54	2213.00	12756.00	15890	20240627	-40.65	7870	20240911	19.82	15890	-40.65	20240627	7870	19.82	20240911	15890	-40.65	20240627	7870	19.82	20240911	3.74	N	010690	500	174 억	738555	N	N	290	N	N
56	20241023	090254	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9590	100	2	1.05	349167780	36575	3.40	9510	9590	9510	12330	6650	9490	9550.12	2.11	-9790	10690	10090	9770	9170	8850	9930	9010	175	2840	500	6830	10	1	34920410	3349	4.33	0.75	12	0.10	2213.00	12756.00	15890	20240627	-39.65	7870	20240911	21.86	15890	-39.65	20240627	7870	21.86	20240911	15890	-39.65	20240627	7870	21.86	20240911	3.74	N	010690	500	174 억	738555	N	N	290	N	N
57	20241022	160251	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9490	-880	5	-8.49	10499278430	1057192	116.96	10090	10370	9450	13480	7260	10370	9931.73	2.12	-21299	10723	10546	10203	10026	9683	10635	10115	175	3110	500	7460	10	1	34920410	3314	4.29	0.74	12	3.03	2213.00	12756.00	15890	20240627	-40.28	7870	20240911	20.58	15890	-40.28	20240627	7870	20.58	20240911	15890	-40.28	20240627	7870	20.58	20240911	3.82	N	010690	500	174 억	739833	N	N	290	N	N
58	20241022	150255	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9480	-890	5	-8.58	9723273500	975410	107.92	10090	10370	9480	13480	7260	10370	9968.27	2.12	-13908	10723	10546	10203	10026	9683	10635	10115	175	3110	500	7460	10	1	34920410	3310	4.28	0.74	12	2.79	2213.00	12756.00	15890	20240627	-40.34	7870	20240911	20.46	15890	-40.34	20240627	7870	20.46	20240911	15890	-40.34	20240627	7870	20.46	20240911	3.82	N	010690	500	174 억	739833	N	N	6	N	N
59	20241022	140256	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9750	-620	5	-5.98	7681610220	762929	84.41	10090	10370	9710	13480	7260	10370	10068.45	2.12	-16923	10723	10546	10203	10026	9683	10635	10115	175	3110	500	7460	10	1	34920410	3405	4.41	0.76	12	2.18	2213.00	12756.00	15890	20240627	-38.64	7870	20240911	23.89	15890	-38.64	20240627	7870	23.89	20240911	15890	-38.64	20240627	7870	23.89	20240911	3.82	N	010690	500	174 억	739833	N	N	6	N	N
60	20241022	130254	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9940	-430	5	-4.15	5849765330	576953	63.83	10090	10370	9900	13480	7260	10370	10138.94	2.12	-13896	10723	10546	10203	10026	9683	10635	10115	175	3110	500	7460	10	1	34920410	3471	4.49	0.78	12	1.65	2213.00	12756.00	15890	20240627	-37.44	7870	20240911	26.30	15890	-37.44	20240627	7870	26.30	20240911	15890	-37.44	20240627	7870	26.30	20240911	3.82	N	010690	500	174 억	739833	N	N	6	N	N
61	20241022	120254	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10140	-230	5	-2.22	4578508590	450284	49.82	10090	10370	10000	13480	7260	10370	10167.91	2.12	-11121	10723	10546	10203	10026	9683	10635	10115	175	3110	500	7460	10	1	34920410	3541	4.58	0.79	12	1.29	2213.00	12756.00	15890	20240627	-36.19	7870	20240911	28.84	15890	-36.19	20240627	7870	28.84	20240911	15890	-36.19	20240627	7870	28.84	20240911	3.82	N	010690	500	174 억	739833	N	N	6	N	N
62	20241022	110253	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10350	-20	5	-0.19	3588392260	353417	39.10	10090	10370	10000	13480	7260	10370	10153.23	2.12	-4674	10723	10546	10203	10026	9683	10635	10115	175	3110	500	7460	10	1	34920410	3614	4.68	0.81	12	1.01	2213.00	12756.00	15890	20240627	-34.86	7870	20240911	31.51	15890	-34.86	20240627	7870	31.51	20240911	15890	-34.86	20240627	7870	31.51	20240911	3.82	N	010690	500	174 억	739833	N	N	6	N	N
63	20241022	100253	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10110	-260	5	-2.51	2225761380	219894	24.33	10090	10250	10000	13480	7260	10370	10121.62	2.12	-7331	10723	10546	10203	10026	9683	10635	10115	175	3110	500	7460	10	1	34920410	3530	4.57	0.79	12	0.63	2213.00	12756.00	15890	20240627	-36.38	7870	20240911	28.46	15890	-36.38	20240627	7870	28.46	20240911	15890	-36.38	20240627	7870	28.46	20240911	3.82	N	010690	500	174 억	739833	N	N	6	N	N
64	20241022	090254	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10150	-220	5	-2.12	564340020	55677	6.16	10090	10200	10090	13480	7260	10370	10134.64	2.12	7339	10723	10546	10203	10026	9683	10635	10115	175	3110	500	7460	10	1	34920410	3544	4.59	0.80	12	0.16	2213.00	12756.00	15890	20240627	-36.12	7870	20240911	28.97	15890	-36.12	20240627	7870	28.97	20240911	15890	-36.12	20240627	7870	28.97	20240911	3.82	N	010690	500	174 억	739833	N	N	6	N	N
65	20241021	160252	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10370	520	2	5.28	8624827610	850473	81.03	9860	10380	9860	12800	6900	9850	10140.74	2.16	-13986	10783	10316	10083	9616	9383	10200	9500	175	2950	500	7090	10	1	34920410	3621	4.69	0.81	12	2.44	2213.00	12756.00	15890	20240627	-34.74	7870	20240911	31.77	15890	-34.74	20240627	7870	31.77	20240911	15890	-34.74	20240627	7870	31.77	20240911	3.88	N	010690	500	174 억	752652	N	N	6	N	N
66	20241021	150254	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10280	430	2	4.37	6411768600	636076	60.61	9860	10350	9860	12800	6900	9850	10080.57	2.16	8097	10783	10316	10083	9616	9383	10200	9500	175	2950	500	7090	10	1	34920410	3590	4.65	0.81	12	1.82	2213.00	12756.00	15890	20240627	-35.31	7870	20240911	30.62	15890	-35.31	20240627	7870	30.62	20240911	15890	-35.31	20240627	7870	30.62	20240911	3.88	N	010690	500	174 억	752652	N	N	1	N	N
67	20241021	140254	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10050	200	2	2.03	5039390680	501593	47.79	9860	10250	9860	12800	6900	9850	10047.18	2.16	-6615	10783	10316	10083	9616	9383	10200	9500	175	2950	500	7090	10	1	34920410	3510	4.54	0.79	12	1.44	2213.00	12756.00	15890	20240627	-36.75	7870	20240911	27.70	15890	-36.75	20240627	7870	27.70	20240911	15890	-36.75	20240627	7870	27.70	20240911	3.88	N	010690	500	174 억	752652	N	N	1	N	N
68	20241021	130252	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10080	230	2	2.34	4749719750	472808	45.05	9860	10250	9860	12800	6900	9850	10046.20	2.16	-7695	10783	10316	10083	9616	9383	10200	9500	175	2950	500	7090	10	1	34920410	3520	4.55	0.79	12	1.35	2213.00	12756.00	15890	20240627	-36.56	7870	20240911	28.08	15890	-36.56	20240627	7870	28.08	20240911	15890	-36.56	20240627	7870	28.08	20240911	3.88	N	010690	500	174 억	752652	N	N	1	N	N
69	20241021	120253	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9980	130	2	1.32	4373910990	435331	41.48	9860	10250	9860	12800	6900	9850	10047.79	2.16	-2713	10783	10316	10083	9616	9383	10200	9500	175	2950	500	7090	10	1	34920410	3485	4.51	0.78	12	1.25	2213.00	12756.00	15890	20240627	-37.19	7870	20240911	26.81	15890	-37.19	20240627	7870	26.81	20240911	15890	-37.19	20240627	7870	26.81	20240911	3.88	N	010690	500	174 억	752652	N	N	1	N	N
70	20241021	110251	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9940	90	2	0.91	4086252570	406510	38.73	9860	10250	9860	12800	6900	9850	10052.55	2.16	4229	10783	10316	10083	9616	9383	10200	9500	175	2950	500	7090	10	1	34920410	3471	4.49	0.78	12	1.16	2213.00	12756.00	15890	20240627	-37.44	7870	20240911	26.30	15890	-37.44	20240627	7870	26.30	20240911	15890	-37.44	20240627	7870	26.30	20240911	3.88	N	010690	500	174 억	752652	N	N	1	N	N
71	20241021	100254	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9990	140	2	1.42	3490921760	346712	33.03	9860	10250	9860	12800	6900	9850	10069.30	2.16	5251	10783	10316	10083	9616	9383	10200	9500	175	2950	500	7090	10	1	34920410	3489	4.51	0.78	12	0.99	2213.00	12756.00	15890	20240627	-37.13	7870	20240911	26.94	15890	-37.13	20240627	7870	26.94	20240911	15890	-37.13	20240627	7870	26.94	20240911	3.88	N	010690	500	174 억	752652	N	N	1	N	N
72	20241021	090252	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10180	330	2	3.35	1125646800	112132	10.68	9860	10250	9860	12800	6900	9850	10040.34	2.16	41909	10783	10316	10083	9616	9383	10200	9500	175	2950	500	7090	10	1	34920410	3555	4.60	0.80	12	0.32	2213.00	12756.00	15890	20240627	-35.93	7870	20240911	29.35	15890	-35.93	20240627	7870	29.35	20240911	15890	-35.93	20240627	7870	29.35	20240911	3.88	N	010690	500	174 억	752652	N	N	1	N	N
73	20241018	160251	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9850	-230	5	-2.28	10542227630	1033586	117.29	10270	10550	9850	13100	7060	10080	10200.68	2.27	-44826	10806	10442	10246	9882	9686	10345	9785	175	3020	500	7250	10	1	34920410	3440	4.45	0.77	12	2.96	2213.00	12756.00	15890	20240627	-38.01	7870	20240911	25.16	15890	-38.01	20240627	7870	25.16	20240911	15890	-38.01	20240627	7870	25.16	20240911	3.88	N	010690	500	174 억	791227	N	N	1	N	N
74	20241018	150256	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9880	-200	5	-1.98	9904541910	969020	109.96	10270	10550	9880	13100	7060	10080	10221.20	2.27	-51838	10806	10442	10246	9882	9686	10345	9785	175	3020	500	7250	10	1	34920410	3450	4.46	0.77	12	2.77	2213.00	12756.00	15890	20240627	-37.82	7870	20240911	25.54	15890	-37.82	20240627	7870	25.54	20240911	15890	-37.82	20240627	7870	25.54	20240911	3.88	N	010690	500	174 억	791227	N	N	186	N	N
75	20241018	140302	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9910	-170	5	-1.69	9261552850	904158	102.60	10270	10550	9880	13100	7060	10080	10243.29	2.27	-45316	10806	10442	10246	9882	9686	10345	9785	175	3020	500	7250	10	1	34920410	3461	4.48	0.78	12	2.59	2213.00	12756.00	15890	20240627	-37.63	7870	20240911	25.92	15890	-37.63	20240627	7870	25.92	20240911	15890	-37.63	20240627	7870	25.92	20240911	3.88	N	010690	500	174 억	791227	N	N	186	N	N
76	20241018	130253	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9940	-140	5	-1.39	8542268650	831707	94.38	10270	10550	9900	13100	7060	10080	10270.77	2.27	-41516	10806	10442	10246	9882	9686	10345	9785	175	3020	500	7250	10	1	34920410	3471	4.49	0.78	12	2.38	2213.00	12756.00	15890	20240627	-37.44	7870	20240911	26.30	15890	-37.44	20240627	7870	26.30	20240911	15890	-37.44	20240627	7870	26.30	20240911	3.88	N	010690	500	174 억	791227	N	N	186	N	N
77	20241018	120259	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10160	80	2	0.79	7824950100	760299	86.28	10270	10550	10050	13100	7060	10080	10291.94	2.27	-32223	10806	10442	10246	9882	9686	10345	9785	175	3020	500	7250	10	1	34920410	3548	4.59	0.80	12	2.18	2213.00	12756.00	15890	20240627	-36.06	7870	20240911	29.10	15890	-36.06	20240627	7870	29.10	20240911	15890	-36.06	20240627	7870	29.10	20240911	3.88	N	010690	500	174 억	791227	N	N	186	N	N
78	20241018	110256	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10120	40	2	0.40	7457658330	723962	82.15	10270	10550	10050	13100	7060	10080	10301.18	2.27	-24385	10806	10442	10246	9882	9686	10345	9785	175	3020	500	7250	10	1	34920410	3534	4.57	0.79	12	2.07	2213.00	12756.00	15890	20240627	-36.31	7870	20240911	28.59	15890	-36.31	20240627	7870	28.59	20240911	15890	-36.31	20240627	7870	28.59	20240911	3.88	N	010690	500	174 억	791227	N	N	186	N	N
79	20241018	100253	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10260	180	2	1.79	6606484920	640459	72.68	10270	10550	10050	13100	7060	10080	10315.24	2.27	-15875	10806	10442	10246	9882	9686	10345	9785	175	3020	500	7250	10	1	34920410	3583	4.64	0.80	12	1.83	2213.00	12756.00	15890	20240627	-35.43	7870	20240911	30.37	15890	-35.43	20240627	7870	30.37	20240911	15890	-35.43	20240627	7870	30.37	20240911	3.88	N	010690	500	174 억	791227	N	N	186	N	N
80	20241018	090253	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10480	400	2	3.97	1724911020	166314	18.87	10270	10490	10240	13100	7060	10080	10371.42	2.27	21731	10806	10442	10246	9882	9686	10345	9785	175	3020	500	7250	10	1	34920410	3660	4.74	0.82	12	0.48	2213.00	12756.00	15890	20240627	-34.05	7870	20240911	33.16	15890	-34.05	20240627	7870	33.16	20240911	15890	-34.05	20240627	7870	33.16	20240911	3.88	N	010690	500	174 억	791227	N	N	186	N	N
81	20241017	160251	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10080	-490	5	-4.64	8599950670	838807	58.55	10590	10610	10050	13740	7400	10570	10250.26	2.36	-11312	11270	10920	10610	10260	9950	11095	10435	175	3170	500	7610	10	1	34920410	3520	4.55	0.79	12	2.40	2213.00	12756.00	15890	20240627	-36.56	7870	20240911	28.08	15890	-36.56	20240627	7870	28.08	20240911	15890	-36.56	20240627	7870	28.08	20240911	3.70	N	010690	500	174 억	824146	N	N	186	N	N
82	20241017	150252	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10230	-340	5	-3.22	7991159100	778718	54.35	10590	10610	10050	13740	7400	10570	10258.89	2.36	-12453	11270	10920	10610	10260	9950	11095	10435	175	3170	500	7610	10	1	34920410	3572	4.62	0.80	12	2.23	2213.00	12756.00	15890	20240627	-35.62	7870	20240911	29.99	15890	-35.62	20240627	7870	29.99	20240911	15890	-35.62	20240627	7870	29.99	20240911	3.70	N	010690	500	174 억	824146	N	N	2	N	N
83	20241017	140252	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10080	-490	5	-4.64	7233564290	703895	49.13	10590	10610	10070	13740	7400	10570	10273.26	2.36	-14624	11270	10920	10610	10260	9950	11095	10435	175	3170	500	7610	10	1	34920410	3520	4.55	0.79	12	2.02	2213.00	12756.00	15890	20240627	-36.56	7870	20240911	28.08	15890	-36.56	20240627	7870	28.08	20240911	15890	-36.56	20240627	7870	28.08	20240911	3.70	N	010690	500	174 억	824146	N	N	2	N	N
84	20241017	130252	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10150	-420	5	-3.97	6740919310	655165	45.73	10590	10610	10070	13740	7400	10570	10285.57	2.36	-8643	11270	10920	10610	10260	9950	11095	10435	175	3170	500	7610	10	1	34920410	3544	4.59	0.80	12	1.88	2213.00	12756.00	15890	20240627	-36.12	7870	20240911	28.97	15890	-36.12	20240627	7870	28.97	20240911	15890	-36.12	20240627	7870	28.97	20240911	3.70	N	010690	500	174 억	824146	N	N	2	N	N
85	20241017	120252	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10150	-420	5	-3.97	6214112810	603190	42.10	10590	10610	10070	13740	7400	10570	10298.65	2.36	3948	11270	10920	10610	10260	9950	11095	10435	175	3170	500	7610	10	1	34920410	3544	4.59	0.80	12	1.73	2213.00	12756.00	15890	20240627	-36.12	7870	20240911	28.97	15890	-36.12	20240627	7870	28.97	20240911	15890	-36.12	20240627	7870	28.97	20240911	3.70	N	010690	500	174 억	824146	N	N	2	N	N
86	20241017	110254	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10180	-390	5	-3.69	5631234100	545857	38.10	10590	10610	10070	13740	7400	10570	10312.72	2.36	22158	11270	10920	10610	10260	9950	11095	10435	175	3170	500	7610	10	1	34920410	3555	4.60	0.80	12	1.56	2213.00	12756.00	15890	20240627	-35.93	7870	20240911	29.35	15890	-35.93	20240627	7870	29.35	20240911	15890	-35.93	20240627	7870	29.35	20240911	3.70	N	010690	500	174 억	824146	N	N	2	N	N
87	20241017	100253	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10290	-280	5	-2.65	3367812190	322772	22.53	10590	10610	10220	13740	7400	10570	10430.73	2.36	-4758	11270	10920	10610	10260	9950	11095	10435	175	3170	500	7610	10	1	34920410	3593	4.65	0.81	12	0.92	2213.00	12756.00	15890	20240627	-35.24	7870	20240911	30.75	15890	-35.24	20240627	7870	30.75	20240911	15890	-35.24	20240627	7870	30.75	20240911	3.70	N	010690	500	174 억	824146	N	N	2	N	N
88	20241017	090251	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10530	-40	5	-0.38	589575570	55766	3.89	10590	10610	10530	13740	7400	10570	10572.68	2.36	-3305	11270	10920	10610	10260	9950	11095	10435	175	3170	500	7610	10	1	34920410	3677	4.76	0.83	12	0.16	2213.00	12756.00	15890	20240627	-33.73	7870	20240911	33.80	15890	-33.73	20240627	7870	33.80	20240911	15890	-33.73	20240627	7870	33.80	20240911	3.70	N	010690	500	174 억	824146	N	N	2	N	N
89	20241016	160251	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10570	-40	5	-0.38	15017849510	1408704	129.78	10430	10960	10300	13790	7430	10610	10660.85	2.42	-20590	11050	10830	10560	10340	10070	10940	10450	175	3180	500	7630	10	1	34920410	3691	4.78	0.83	12	4.03	2213.00	12756.00	15890	20240627	-33.48	7870	20240911	34.31	15890	-33.48	20240627	7870	34.31	20240911	15890	-33.48	20240627	7870	34.31	20240911	3.34	N	010690	500	174 억	844957	N	N	2	N	N
90	20241016	150252	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10600	-10	5	-0.09	14412813180	1351452	124.50	10430	10960	10300	13790	7430	10610	10664.69	2.42	-27100	11050	10830	10560	10340	10070	10940	10450	175	3180	500	7630	10	1	34920410	3702	4.79	0.83	12	3.87	2213.00	12756.00	15890	20240627	-33.29	7870	20240911	34.69	15890	-33.29	20240627	7870	34.69	20240911	15890	-33.29	20240627	7870	34.69	20240911	3.34	N	010690	500	174 억	844957	N	N	40	N	N
91	20241016	140252	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10650	40	2	0.38	8138725370	766941	70.65	10430	10780	10300	13790	7430	10610	10611.93	2.42	3061	11050	10830	10560	10340	10070	10940	10450	175	3180	500	7630	10	1	34920410	3719	4.81	0.83	12	2.20	2213.00	12756.00	15890	20240627	-32.98	7870	20240911	35.32	15890	-32.98	20240627	7870	35.32	20240911	15890	-32.98	20240627	7870	35.32	20240911	3.34	N	010690	500	174 억	844957	N	N	40	N	N
92	20241016	130252	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10620	10	2	0.09	7182315150	676800	62.35	10430	10780	10300	13790	7430	10610	10612.17	2.42	4226	11050	10830	10560	10340	10070	10940	10450	175	3180	500	7630	10	1	34920410	3709	4.80	0.83	12	1.94	2213.00	12756.00	15890	20240627	-33.17	7870	20240911	34.94	15890	-33.17	20240627	7870	34.94	20240911	15890	-33.17	20240627	7870	34.94	20240911	3.34	N	010690	500	174 억	844957	N	N	40	N	N
93	20241016	120251	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10700	90	2	0.85	6556915120	618000	56.93	10430	10780	10300	13790	7430	10610	10609.90	2.42	711	11050	10830	10560	10340	10070	10940	10450	175	3180	500	7630	10	1	34920410	3736	4.84	0.84	12	1.77	2213.00	12756.00	15890	20240627	-32.66	7870	20240911	35.96	15890	-32.66	20240627	7870	35.96	20240911	15890	-32.66	20240627	7870	35.96	20240911	3.34	N	010690	500	174 억	844957	N	N	40	N	N
94	20241016	110252	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10690	80	2	0.75	5676594260	535781	49.36	10430	10780	10300	13790	7430	10610	10594.99	2.42	-14356	11050	10830	10560	10340	10070	10940	10450	175	3180	500	7630	10	1	34920410	3733	4.83	0.84	12	1.53	2213.00	12756.00	15890	20240627	-32.72	7870	20240911	35.83	15890	-32.72	20240627	7870	35.83	20240911	15890	-32.72	20240627	7870	35.83	20240911	3.34	N	010690	500	174 억	844957	N	N	40	N	N
95	20241016	100251	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10590	-20	5	-0.19	3523324910	334849	30.85	10430	10720	10300	13790	7430	10610	10522.11	2.42	551	11050	10830	10560	10340	10070	10940	10450	175	3180	500	7630	10	1	34920410	3698	4.79	0.83	12	0.96	2213.00	12756.00	15890	20240627	-33.35	7870	20240911	34.56	15890	-33.35	20240627	7870	34.56	20240911	15890	-33.35	20240627	7870	34.56	20240911	3.34	N	010690	500	174 억	844957	N	N	40	N	N
96	20241016	090252	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10420	-190	5	-1.79	760188390	73309	6.75	10430	10470	10300	13790	7430	10610	10369.41	2.42	3964	11050	10830	10560	10340	10070	10940	10450	175	3180	500	7630	10	1	34920410	3639	4.71	0.82	12	0.21	2213.00	12756.00	15890	20240627	-34.42	7870	20240911	32.40	15890	-34.42	20240627	7870	32.40	20240911	15890	-34.42	20240627	7870	32.40	20240911	3.34	N	010690	500	174 억	844957	N	N	40	N	N
97	20241015	160250	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10610	120	2	1.14	11031504110	1044525	23.13	10400	10780	10290	13630	7350	10490	10561.22	2.42	2213	11603	11046	10693	10136	9783	10870	9960	175	3140	500	7550	10	1	34920410	3705	4.79	0.83	12	2.99	2213.00	12756.00	15890	20240627	-33.23	7870	20240911	34.82	15890	-33.23	20240627	7870	34.82	20240911	15890	-33.23	20240627	7870	34.82	20240911	3.31	N	010690	500	174 억	843559	N	N	40	N	N
98	20241015	150251	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10590	100	2	0.95	10480459550	992474	21.98	10400	10780	10290	13630	7350	10490	10560.00	2.42	5063	11603	11046	10693	10136	9783	10870	9960	175	3140	500	7550	10	1	34920410	3698	4.79	0.83	12	2.84	2213.00	12756.00	15890	20240627	-33.35	7870	20240911	34.56	15890	-33.35	20240627	7870	34.56	20240911	15890	-33.35	20240627	7870	34.56	20240911	3.31	N	010690	500	174 억	843559	N	N	7	N	N
99	20241015	140252	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10590	100	2	0.95	9126674280	864506	19.15	10400	10780	10290	13630	7350	10490	10557.17	2.42	19895	11603	11046	10693	10136	9783	10870	9960	175	3140	500	7550	10	1	34920410	3698	4.79	0.83	12	2.48	2213.00	12756.00	15890	20240627	-33.35	7870	20240911	34.56	15890	-33.35	20240627	7870	34.56	20240911	15890	-33.35	20240627	7870	34.56	20240911	3.31	N	010690	500	174 억	843559	N	N	7	N	N
100	20241015	130251	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10580	90	2	0.86	8322349410	788623	17.47	10400	10780	10290	13630	7350	10490	10553.09	2.42	26084	11603	11046	10693	10136	9783	10870	9960	175	3140	500	7550	10	1	34920410	3695	4.78	0.83	12	2.26	2213.00	12756.00	15890	20240627	-33.42	7870	20240911	34.43	15890	-33.42	20240627	7870	34.43	20240911	15890	-33.42	20240627	7870	34.43	20240911	3.31	N	010690	500	174 억	843559	N	N	7	N	N
101	20241015	120251	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10600	110	2	1.05	7868771280	745713	16.51	10400	10780	10290	13630	7350	10490	10552.09	2.42	24641	11603	11046	10693	10136	9783	10870	9960	175	3140	500	7550	10	1	34920410	3702	4.79	0.83	12	2.14	2213.00	12756.00	15890	20240627	-33.29	7870	20240911	34.69	15890	-33.29	20240627	7870	34.69	20240911	15890	-33.29	20240627	7870	34.69	20240911	3.31	N	010690	500	174 억	843559	N	N	7	N	N
102	20241015	110252	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10670	180	2	1.72	6758827010	640647	14.19	10400	10780	10290	13630	7350	10490	10550.09	2.42	15849	11603	11046	10693	10136	9783	10870	9960	175	3140	500	7550	10	1	34920410	3726	4.82	0.84	12	1.83	2213.00	12756.00	15890	20240627	-32.85	7870	20240911	35.58	15890	-32.85	20240627	7870	35.58	20240911	15890	-32.85	20240627	7870	35.58	20240911	3.31	N	010690	500	174 억	843559	N	N	7	N	N
103	20241015	100252	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10520	30	2	0.29	3294986860	315595	6.99	10400	10600	10290	13630	7350	10490	10440.41	2.42	29679	11603	11046	10693	10136	9783	10870	9960	175	3140	500	7550	10	1	34920410	3674	4.75	0.82	12	0.90	2213.00	12756.00	15890	20240627	-33.79	7870	20240911	33.67	15890	-33.79	20240627	7870	33.67	20240911	15890	-33.79	20240627	7870	33.67	20240911	3.31	N	010690	500	174 억	843559	N	N	7	N	N
104	20241015	090250	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10370	-120	5	-1.14	543415780	52458	1.16	10400	10400	10300	13630	7350	10490	10356.67	2.42	-136	11603	11046	10693	10136	9783	10870	9960	175	3140	500	7550	10	1	34920410	3621	4.69	0.81	12	0.15	2213.00	12756.00	15890	20240627	-34.74	7870	20240911	31.77	15890	-34.74	20240627	7870	31.77	20240911	15890	-34.74	20240627	7870	31.77	20240911	3.31	N	010690	500	174 억	843559	N	N	7	N	N
105	20241014	160246	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10490	380	2	3.76	48204668200	4479268	212.25	10680	11250	10340	13140	7080	10110	10761.81	2.43	-25152	10750	10430	9890	9570	9030	10590	9730	175	3030	500	7270	10	1	34920410	3663	4.74	0.82	12	12.83	2213.00	12756.00	15890	20240627	-33.98	7870	20240911	33.29	15890	-33.98	20240627	7870	33.29	20240911	15890	-33.98	20240627	7870	33.29	20240911	3.26	N	010690	500	174 억	850114	N	N	7	N	N
106	20241014	150247	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10470	360	2	3.56	47104754020	4374322	207.27	10680	11250	10340	13140	7080	10110	10768.47	2.43	-27248	10750	10430	9890	9570	9030	10590	9730	175	3030	500	7270	10	1	34920410	3656	4.73	0.82	12	12.53	2213.00	12756.00	15890	20240627	-34.11	7870	20240911	33.04	15890	-34.11	20240627	7870	33.04	20240911	15890	-34.11	20240627	7870	33.04	20240911	3.26	N	010690	500	174 억	850114	N	N	18	N	N
107	20241014	140248	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10590	480	2	4.75	45105500620	4183214	198.22	10680	11250	10380	13140	7080	10110	10782.50	2.43	-27335	10750	10430	9890	9570	9030	10590	9730	175	3030	500	7270	10	1	34920410	3698	4.79	0.83	12	11.98	2213.00	12756.00	15890	20240627	-33.35	7870	20240911	34.56	15890	-33.35	20240627	7870	34.56	20240911	15890	-33.35	20240627	7870	34.56	20240911	3.26	N	010690	500	174 억	850114	N	N	18	N	N
108	20241014	130247	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10520	410	2	4.06	44263039630	4103328	194.43	10680	11250	10380	13140	7080	10110	10787.11	2.43	-27428	10750	10430	9890	9570	9030	10590	9730	175	3030	500	7270	10	1	34920410	3674	4.75	0.82	12	11.75	2213.00	12756.00	15890	20240627	-33.79	7870	20240911	33.67	15890	-33.79	20240627	7870	33.67	20240911	15890	-33.79	20240627	7870	33.67	20240911	3.26	N	010690	500	174 억	850114	N	N	18	N	N
109	20241014	120244	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10530	420	2	4.15	43318297870	4013517	190.18	10680	11250	10380	13140	7080	10110	10793.10	2.43	-19736	10750	10430	9890	9570	9030	10590	9730	175	3030	500	7270	10	1	34920410	3677	4.76	0.83	12	11.49	2213.00	12756.00	15890	20240627	-33.73	7870	20240911	33.80	15890	-33.73	20240627	7870	33.80	20240911	15890	-33.73	20240627	7870	33.80	20240911	3.26	N	010690	500	174 억	850114	N	N	18	N	N
110	20241014	110245	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10580	470	2	4.65	41808866680	3870289	183.39	10680	11250	10380	13140	7080	10110	10802.52	2.43	-16216	10750	10430	9890	9570	9030	10590	9730	175	3030	500	7270	10	1	34920410	3695	4.78	0.83	12	11.08	2213.00	12756.00	15890	20240627	-33.42	7870	20240911	34.43	15890	-33.42	20240627	7870	34.43	20240911	15890	-33.42	20240627	7870	34.43	20240911	3.26	N	010690	500	174 억	850114	N	N	18	N	N
111	20241014	100246	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	11010	900	2	8.90	31427277060	2909090	137.84	10680	11250	10380	13140	7080	10110	10803.13	2.43	-12330	10750	10430	9890	9570	9030	10590	9730	175	3030	500	7270	10	1	34920410	3845	4.98	0.86	12	8.33	2213.00	12756.00	15890	20240627	-30.71	7870	20240911	39.90	15890	-30.71	20240627	7870	39.90	20240911	15890	-30.71	20240627	7870	39.90	20240911	3.26	N	010690	500	174 억	850114	N	N	18	N	N
112	20241014	090248	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10760	650	2	6.43	5775474260	540040	25.59	10680	10880	10570	13140	7080	10110	10694.53	2.43	26224	10750	10430	9890	9570	9030	10590	9730	175	3030	500	7270	10	1	34920410	3757	4.86	0.84	12	1.55	2213.00	12756.00	15890	20240627	-32.28	7870	20240911	36.72	15890	-32.28	20240627	7870	36.72	20240911	15890	-32.28	20240627	7870	36.72	20240911	3.26	N	010690	500	174 억	850114	N	N	18	N	N
113	20241011	160243	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10110	660	2	6.98	16583404900	1669213	205.60	9360	10210	9350	12280	6620	9450	9933.71	2.38	22650	9896	9672	9546	9322	9196	9610	9260	175	2830	500	6800	10	1	34920410	3530	4.57	0.79	12	4.78	2213.00	12756.00	15890	20240627	-36.38	7870	20240911	28.46	15890	-36.38	20240627	7870	28.46	20240911	15890	-36.38	20240627	7870	28.46	20240911	3.21	N	010690	500	174 억	831367	N	N	18	N	N
114	20241011	150245	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10000	550	2	5.82	12646025720	1279179	157.56	9360	10180	9350	12280	6620	9450	9886.05	2.38	22968	9896	9672	9546	9322	9196	9610	9260	175	2830	500	6800	10	1	34920410	3492	4.52	0.78	12	3.66	2213.00	12756.00	15890	20240627	-37.07	7870	20240911	27.06	15890	-37.07	20240627	7870	27.06	20240911	15890	-37.07	20240627	7870	27.06	20240911	3.21	N	010690	500	174 억	831367	N	N	363	N	N
115	20241011	140246	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9830	380	2	4.02	6594940050	674397	83.07	9360	9880	9350	12280	6620	9450	9779.02	2.38	66160	9896	9672	9546	9322	9196	9610	9260	175	2830	500	6800	10	1	34920410	3433	4.44	0.77	12	1.93	2213.00	12756.00	15890	20240627	-38.14	7870	20240911	24.90	15890	-38.14	20240627	7870	24.90	20240911	15890	-38.14	20240627	7870	24.90	20240911	3.21	N	010690	500	174 억	831367	N	N	363	N	N
116	20241011	130246	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9810	360	2	3.81	6081886950	622119	76.63	9360	9880	9350	12280	6620	9450	9776.08	2.38	61409	9896	9672	9546	9322	9196	9610	9260	175	2830	500	6800	10	1	34920410	3426	4.43	0.77	12	1.78	2213.00	12756.00	15890	20240627	-38.26	7870	20240911	24.65	15890	-38.26	20240627	7870	24.65	20240911	15890	-38.26	20240627	7870	24.65	20240911	3.21	N	010690	500	174 억	831367	N	N	363	N	N
117	20241011	120246	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9770	320	2	3.39	5616312910	574677	70.79	9360	9880	9350	12280	6620	9450	9772.99	2.38	50440	9896	9672	9546	9322	9196	9610	9260	175	2830	500	6800	10	1	34920410	3412	4.41	0.77	12	1.65	2213.00	12756.00	15890	20240627	-38.51	7870	20240911	24.14	15890	-38.51	20240627	7870	24.14	20240911	15890	-38.51	20240627	7870	24.14	20240911	3.21	N	010690	500	174 억	831367	N	N	363	N	N
118	20241011	110246	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9830	380	2	4.02	5256129620	537903	66.26	9360	9880	9350	12280	6620	9450	9771.52	2.38	51698	9896	9672	9546	9322	9196	9610	9260	175	2830	500	6800	10	1	34920410	3433	4.44	0.77	12	1.54	2213.00	12756.00	15890	20240627	-38.14	7870	20240911	24.90	15890	-38.14	20240627	7870	24.90	20240911	15890	-38.14	20240627	7870	24.90	20240911	3.21	N	010690	500	174 억	831367	N	N	363	N	N
119	20241011	100251	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9860	410	2	4.34	4133905800	423596	52.18	9360	9880	9350	12280	6620	9450	9759.08	2.38	51084	9896	9672	9546	9322	9196	9610	9260	175	2830	500	6800	10	1	34920410	3443	4.46	0.77	12	1.21	2213.00	12756.00	15890	20240627	-37.95	7870	20240911	25.29	15890	-37.95	20240627	7870	25.29	20240911	15890	-37.95	20240627	7870	25.29	20240911	3.21	N	010690	500	174 억	831367	N	N	363	N	N
120	20241011	090247	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9590	140	2	1.48	173963310	18408	2.27	9360	9620	9350	12280	6620	9450	9450.42	2.38	-674	9896	9672	9546	9322	9196	9610	9260	175	2830	500	6800	10	1	34920410	3349	4.33	0.75	12	0.05	2213.00	12756.00	15890	20240627	-39.65	7870	20240911	21.86	15890	-39.65	20240627	7870	21.86	20240911	15890	-39.65	20240627	7870	21.86	20240911	3.21	N	010690	500	174 억	831367	N	N	363	N	N
121	20241010	160250	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9450	240	2	2.61	7674079320	801148	320.37	9490	9770	9420	11970	6450	9210	9579.04	2.32	21160	9503	9356	9283	9136	9063	9320	9100	175	2760	500	6630	10	1	34920410	3300	4.27	0.74	12	2.29	2213.00	12756.00	15890	20240627	-40.53	7870	20240911	20.08	15890	-40.53	20240627	7870	20.08	20240911	15890	-40.53	20240627	7870	20.08	20240911	2.99	N	010690	500	174 억	810065	N	N	363	N	N
122	20241010	150255	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9480	270	2	2.93	7215643960	752628	300.97	9490	9770	9440	11970	6450	9210	9587.27	2.32	20568	9503	9356	9283	9136	9063	9320	9100	175	2760	500	6630	10	1	34920410	3310	4.28	0.74	12	2.16	2213.00	12756.00	15890	20240627	-40.34	7870	20240911	20.46	15890	-40.34	20240627	7870	20.46	20240911	15890	-40.34	20240627	7870	20.46	20240911	2.99	N	010690	500	174 억	810065	N	N	0	N	N
123	20241010	140252	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9560	350	2	3.80	6762522590	705146	281.98	9490	9770	9440	11970	6450	9210	9590.25	2.32	18812	9503	9356	9283	9136	9063	9320	9100	175	2760	500	6630	10	1	34920410	3338	4.32	0.75	12	2.02	2213.00	12756.00	15890	20240627	-39.84	7870	20240911	21.47	15890	-39.84	20240627	7870	21.47	20240911	15890	-39.84	20240627	7870	21.47	20240911	2.99	N	010690	500	174 억	810065	N	N	0	N	N
124	20241010	130251	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9580	370	2	4.02	6458985910	673371	269.28	9490	9770	9440	11970	6450	9210	9592.02	2.32	18525	9503	9356	9283	9136	9063	9320	9100	175	2760	500	6630	10	1	34920410	3345	4.33	0.75	12	1.93	2213.00	12756.00	15890	20240627	-39.71	7870	20240911	21.73	15890	-39.71	20240627	7870	21.73	20240911	15890	-39.71	20240627	7870	21.73	20240911	2.99	N	010690	500	174 억	810065	N	N	0	N	N
125	20241010	120251	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9570	360	2	3.91	6272848930	653917	261.50	9490	9770	9440	11970	6450	9210	9592.73	2.32	16463	9503	9356	9283	9136	9063	9320	9100	175	2760	500	6630	10	1	34920410	3342	4.32	0.75	12	1.87	2213.00	12756.00	15890	20240627	-39.77	7870	20240911	21.60	15890	-39.77	20240627	7870	21.60	20240911	15890	-39.77	20240627	7870	21.60	20240911	2.99	N	010690	500	174 억	810065	N	N	0	N	N
126	20241010	110250	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9580	370	2	4.02	5822917730	606736	242.63	9490	9770	9440	11970	6450	9210	9597.12	2.32	15382	9503	9356	9283	9136	9063	9320	9100	175	2760	500	6630	10	1	34920410	3345	4.33	0.75	12	1.74	2213.00	12756.00	15890	20240627	-39.71	7870	20240911	21.73	15890	-39.71	20240627	7870	21.73	20240911	15890	-39.71	20240627	7870	21.73	20240911	2.99	N	010690	500	174 억	810065	N	N	0	N	N
127	20241010	100251	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9590	380	2	4.13	5212399320	543215	217.23	9490	9770	9440	11970	6450	9210	9595.47	2.32	11826	9503	9356	9283	9136	9063	9320	9100	175	2760	500	6630	10	1	34920410	3349	4.33	0.75	12	1.56	2213.00	12756.00	15890	20240627	-39.65	7870	20240911	21.86	15890	-39.65	20240627	7870	21.86	20240911	15890	-39.65	20240627	7870	21.86	20240911	2.99	N	010690	500	174 억	810065	N	N	0	N	N
128	20241010	090251	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9530	320	2	3.47	836372220	87951	35.17	9490	9600	9440	11970	6450	9210	9509.55	2.32	10956	9503	9356	9283	9136	9063	9320	9100	175	2760	500	6630	10	1	34920410	3328	4.31	0.75	12	0.25	2213.00	12756.00	15890	20240627	-40.03	7870	20240911	21.09	15890	-40.03	20240627	7870	21.09	20240911	15890	-40.03	20240627	7870	21.09	20240911	2.99	N	010690	500	174 억	810065	N	N	0	N	N
129	20241008	160251	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9210	-10	5	-0.11	2237828910	241354	10.00	9320	9430	9210	11980	6460	9220	9272.36	2.33	-1952	10600	9910	9540	8850	8480	9725	8665	175	2760	500	6630	10	1	34920410	3216	4.16	0.72	12	0.69	2213.00	12756.00	15890	20240627	-42.04	7870	20240911	17.03	15890	-42.04	20240627	7870	17.03	20240911	15890	-42.04	20240627	7870	17.03	20240911	3.02	N	010690	500	174 억	812055	N	N	88	N	N
130	20241008	150252	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9240	20	2	0.22	2030049670	218817	9.07	9320	9430	9210	11980	6460	9220	9277.53	2.33	-161	10600	9910	9540	8850	8480	9725	8665	175	2760	500	6630	10	1	34920410	3227	4.18	0.72	12	0.63	2213.00	12756.00	15890	20240627	-41.85	7870	20240911	17.41	15890	-41.85	20240627	7870	17.41	20240911	15890	-41.85	20240627	7870	17.41	20240911	3.02	N	010690	500	174 억	812055	N	N	88	N	N
131	20241008	140252	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9250	30	2	0.33	1854298720	199813	8.28	9320	9430	9210	11980	6460	9220	9280.34	2.33	1431	10600	9910	9540	8850	8480	9725	8665	175	2760	500	6630	10	1	34920410	3230	4.18	0.73	12	0.57	2213.00	12756.00	15890	20240627	-41.79	7870	20240911	17.53	15890	-41.79	20240627	7870	17.53	20240911	15890	-41.79	20240627	7870	17.53	20240911	3.02	N	010690	500	174 억	812055	N	N	88	N	N
132	20241008	130251	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9270	50	2	0.54	1588439190	171044	7.09	9320	9430	9220	11980	6460	9220	9286.95	2.33	1478	10600	9910	9540	8850	8480	9725	8665	175	2760	500	6630	10	1	34920410	3237	4.19	0.73	12	0.49	2213.00	12756.00	15890	20240627	-41.66	7870	20240911	17.79	15890	-41.66	20240627	7870	17.79	20240911	15890	-41.66	20240627	7870	17.79	20240911	3.02	N	010690	500	174 억	812055	N	N	88	N	N
133	20241008	120250	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9290	70	2	0.76	1409700040	151770	6.29	9320	9430	9220	11980	6460	9220	9288.65	2.33	5011	10600	9910	9540	8850	8480	9725	8665	175	2760	500	6630	10	1	34920410	3244	4.20	0.73	12	0.43	2213.00	12756.00	15890	20240627	-41.54	7870	20240911	18.04	15890	-41.54	20240627	7870	18.04	20240911	15890	-41.54	20240627	7870	18.04	20240911	3.02	N	010690	500	174 억	812055	N	N	88	N	N
134	20241008	110250	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9280	60	2	0.65	1267914960	136465	5.66	9320	9430	9220	11980	6460	9220	9291.43	2.33	7198	10600	9910	9540	8850	8480	9725	8665	175	2760	500	6630	10	1	34920410	3241	4.19	0.73	12	0.39	2213.00	12756.00	15890	20240627	-41.60	7870	20240911	17.92	15890	-41.60	20240627	7870	17.92	20240911	15890	-41.60	20240627	7870	17.92	20240911	3.02	N	010690	500	174 억	812055	N	N	88	N	N
135	20241008	100252	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9260	40	2	0.43	1077767560	115939	4.80	9320	9430	9220	11980	6460	9220	9296.36	2.33	7360	10600	9910	9540	8850	8480	9725	8665	175	2760	500	6630	10	1	34920410	3234	4.18	0.73	12	0.33	2213.00	12756.00	15890	20240627	-41.72	7870	20240911	17.66	15890	-41.72	20240627	7870	17.66	20240911	15890	-41.72	20240627	7870	17.66	20240911	3.02	N	010690	500	174 억	812055	N	N	88	N	N
136	20241008	090251	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9350	130	2	1.41	272541530	29204	1.21	9320	9430	9280	11980	6460	9220	9334.53	2.33	4082	10600	9910	9540	8850	8480	9725	8665	175	2760	500	6630	10	1	34920410	3265	4.23	0.73	12	0.08	2213.00	12756.00	15890	20240627	-41.16	7870	20240911	18.81	15890	-41.16	20240627	7870	18.81	20240911	15890	-41.16	20240627	7870	18.81	20240911	3.02	N	010690	500	174 억	812055	N	N	88	N	N
137	20241007	160250	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9220	350	2	3.95	23217750300	2396550	2066.53	9460	10230	9170	11530	6210	8870	9688.43	2.48	-50775	9096	8982	8876	8762	8656	9040	8820	175	2660	500	6380	10	1	34920410	3220	4.17	0.72	12	6.86	2213.00	12756.00	15890	20240627	-41.98	7870	20240911	17.15	15890	-41.98	20240627	7870	17.15	20240911	15890	-41.98	20240627	7870	17.15	20240911	3.03	N	010690	500	174 억	866118	N	N	88	N	N
138	20241007	150247	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9260	390	2	4.40	22662126880	2336246	2014.53	9460	10230	9210	11530	6210	8870	9700.23	2.48	-57812	9096	8982	8876	8762	8656	9040	8820	175	2660	500	6380	10	1	34920410	3234	4.18	0.73	12	6.69	2213.00	12756.00	15890	20240627	-41.72	7870	20240911	17.66	15890	-41.72	20240627	7870	17.66	20240911	15890	-41.72	20240627	7870	17.66	20240911	3.03	N	010690	500	174 억	866118	N	N	26	N	N
139	20241007	140306	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9310	440	2	4.96	22062710620	2271497	1958.69	9460	10230	9210	11530	6210	8870	9712.85	2.48	-60182	9096	8982	8876	8762	8656	9040	8820	175	2660	500	6380	10	1	34920410	3251	4.21	0.73	12	6.50	2213.00	12756.00	15890	20240627	-41.41	7870	20240911	18.30	15890	-41.41	20240627	7870	18.30	20240911	15890	-41.41	20240627	7870	18.30	20240911	3.03	N	010690	500	174 억	866118	N	N	26	N	N
140	20241007	130248	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9350	480	2	5.41	21614819000	2223464	1917.28	9460	10230	9210	11530	6210	8870	9721.24	2.48	-58650	9096	8982	8876	8762	8656	9040	8820	175	2660	500	6380	10	1	34920410	3265	4.23	0.73	12	6.37	2213.00	12756.00	15890	20240627	-41.16	7870	20240911	18.81	15890	-41.16	20240627	7870	18.81	20240911	15890	-41.16	20240627	7870	18.81	20240911	3.03	N	010690	500	174 억	866118	N	N	26	N	N
141	20241007	120313	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9280	410	2	4.62	20995139510	2157120	1860.07	9460	10230	9210	11530	6210	8870	9732.95	2.48	-55444	9096	8982	8876	8762	8656	9040	8820	175	2660	500	6380	10	1	34920410	3241	4.19	0.73	12	6.18	2213.00	12756.00	15890	20240627	-41.60	7870	20240911	17.92	15890	-41.60	20240627	7870	17.92	20240911	15890	-41.60	20240627	7870	17.92	20240911	3.03	N	010690	500	174 억	866118	N	N	26	N	N
142	20241007	110246	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9380	510	2	5.75	19924296860	2041953	1760.76	9460	10230	9310	11530	6210	8870	9757.47	2.48	-52996	9096	8982	8876	8762	8656	9040	8820	175	2660	500	6380	10	1	34920410	3276	4.24	0.74	12	5.85	2213.00	12756.00	15890	20240627	-40.97	7870	20240911	19.19	15890	-40.97	20240627	7870	19.19	20240911	15890	-40.97	20240627	7870	19.19	20240911	3.03	N	010690	500	174 억	866118	N	N	26	N	N
143	20241007	100244	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9380	510	2	5.75	19070353940	1951247	1682.54	9460	10230	9310	11530	6210	8870	9773.42	2.48	-48597	9096	8982	8876	8762	8656	9040	8820	175	2660	500	6380	10	1	34920410	3276	4.24	0.74	12	5.59	2213.00	12756.00	15890	20240627	-40.97	7870	20240911	19.19	15890	-40.97	20240627	7870	19.19	20240911	15890	-40.97	20240627	7870	19.19	20240911	3.03	N	010690	500	174 억	866118	N	N	26	N	N
144	20241007	090232	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9780	910	2	10.26	7794409070	780713	673.20	9460	10230	9450	11530	6210	8870	9983.71	2.48	-34013	9096	8982	8876	8762	8656	9040	8820	175	2660	500	6380	10	1	34920410	3415	4.42	0.77	12	2.24	2213.00	12756.00	15890	20240627	-38.45	7870	20240911	24.27	15890	-38.45	20240627	7870	24.27	20240911	15890	-38.45	20240627	7870	24.27	20240911	3.03	N	010690	500	174 억	866118	N	N	26	N	N
145	20241004	160237	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8870	-50	5	-0.56	1015022910	114395	118.44	8800	8990	8770	11590	6250	8920	8872.35	2.47	3532	9146	9032	8946	8832	8746	8990	8790	175	2670	500	6420	10	1	34920410	3097	4.01	0.70	12	0.33	2213.00	12756.00	15890	20240627	-44.18	7870	20240911	12.71	15890	-44.18	20240627	7870	12.71	20240911	15890	-44.18	20240627	7870	12.71	20240911	3.01	N	010690	500	174 억	862064	N	N	26	N	N
146	20241004	150237	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8850	-70	5	-0.78	925144080	104244	107.93	8800	8990	8770	11590	6250	8920	8874.13	2.47	2826	9146	9032	8946	8832	8746	8990	8790	175	2670	500	6420	10	1	34920410	3090	4.00	0.69	12	0.30	2213.00	12756.00	15890	20240627	-44.30	7870	20240911	12.45	15890	-44.30	20240627	7870	12.45	20240911	15890	-44.30	20240627	7870	12.45	20240911	3.01	N	010690	500	174 억	862064	N	N	0	N	N
147	20241004	140238	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8890	-30	5	-0.34	837981400	94408	97.75	8800	8990	8770	11590	6250	8920	8875.46	2.47	2512	9146	9032	8946	8832	8746	8990	8790	175	2670	500	6420	10	1	34920410	3104	4.02	0.70	12	0.27	2213.00	12756.00	15890	20240627	-44.05	7870	20240911	12.96	15890	-44.05	20240627	7870	12.96	20240911	15890	-44.05	20240627	7870	12.96	20240911	3.01	N	010690	500	174 억	862064	N	N	0	N	N
148	20241004	130238	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8920	0	3	0.00	773311690	87139	90.22	8800	8990	8770	11590	6250	8920	8873.66	2.47	2996	9146	9032	8946	8832	8746	8990	8790	175	2670	500	6420	10	1	34920410	3115	4.03	0.70	12	0.25	2213.00	12756.00	15890	20240627	-43.86	7870	20240911	13.34	15890	-43.86	20240627	7870	13.34	20240911	15890	-43.86	20240627	7870	13.34	20240911	3.01	N	010690	500	174 억	862064	N	N	0	N	N
149	20241004	120237	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8940	20	2	0.22	712988570	80382	83.23	8800	8990	8770	11590	6250	8920	8869.05	2.47	4224	9146	9032	8946	8832	8746	8990	8790	175	2670	500	6420	10	1	34920410	3122	4.04	0.70	12	0.23	2213.00	12756.00	15890	20240627	-43.74	7870	20240911	13.60	15890	-43.74	20240627	7870	13.60	20240911	15890	-43.74	20240627	7870	13.60	20240911	3.01	N	010690	500	174 억	862064	N	N	0	N	N
150	20241004	110238	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8970	50	2	0.56	588316460	66487	68.84	8800	8990	8770	11590	6250	8920	8846.95	2.47	7548	9146	9032	8946	8832	8746	8990	8790	175	2670	500	6420	10	1	34920410	3132	4.05	0.70	12	0.19	2213.00	12756.00	15890	20240627	-43.55	7870	20240911	13.98	15890	-43.55	20240627	7870	13.98	20240911	15890	-43.55	20240627	7870	13.98	20240911	3.01	N	010690	500	174 억	862064	N	N	0	N	N
151	20241004	100237	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8890	-30	5	-0.34	436276300	49480	51.23	8800	8910	8770	11590	6250	8920	8814.01	2.47	1766	9146	9032	8946	8832	8746	8990	8790	175	2670	500	6420	10	1	34920410	3104	4.02	0.70	12	0.14	2213.00	12756.00	15890	20240627	-44.05	7870	20240911	12.96	15890	-44.05	20240627	7870	12.96	20240911	15890	-44.05	20240627	7870	12.96	20240911	3.01	N	010690	500	174 억	862064	N	N	0	N	N
152	20241004	090236	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8820	-100	5	-1.12	112284560	12741	13.19	8800	8850	8770	11590	6250	8920	8798.56	2.47	-1466	9146	9032	8946	8832	8746	8990	8790	175	2670	500	6420	10	1	34920410	3080	3.99	0.69	12	0.04	2213.00	12756.00	15890	20240627	-44.49	7870	20240911	12.07	15890	-44.49	20240627	7870	12.07	20240911	15890	-44.49	20240627	7870	12.07	20240911	3.01	N	010690	500	174 억	862064	N	N	0	N	N
153	20241002	160235	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8920	-170	5	-1.87	856675540	95692	74.24	8950	9060	8860	11810	6370	9090	8952.32	2.44	9932	9283	9186	9133	9036	8983	9160	9010	175	2720	500	6540	10	1	34920410	3115	4.03	0.70	12	0.27	2213.00	12756.00	15890	20240627	-43.86	7870	20240911	13.34	15890	-43.86	20240627	7870	13.34	20240911	15890	-43.86	20240627	7870	13.34	20240911	3.00	N	010690	500	174 억	850655	N	N	282	N	N
154	20241002	150238	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8960	-130	5	-1.43	747151930	83439	64.74	8950	9060	8860	11810	6370	9090	8954.31	2.44	8283	9283	9186	9133	9036	8983	9160	9010	175	2720	500	6540	10	1	34920410	3129	4.05	0.70	12	0.24	2213.00	12756.00	15890	20240627	-43.61	7870	20240911	13.85	15890	-43.61	20240627	7870	13.85	20240911	15890	-43.61	20240627	7870	13.85	20240911	3.00	N	010690	500	174 억	850655	N	N	282	N	N
155	20241002	140237	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8990	-100	5	-1.10	688042490	76855	59.63	8950	9060	8860	11810	6370	9090	8952.30	2.44	10352	9283	9186	9133	9036	8983	9160	9010	175	2720	500	6540	10	1	34920410	3139	4.06	0.70	12	0.22	2213.00	12756.00	15890	20240627	-43.42	7870	20240911	14.23	15890	-43.42	20240627	7870	14.23	20240911	15890	-43.42	20240627	7870	14.23	20240911	3.00	N	010690	500	174 억	850655	N	N	282	N	N
156	20241002	130237	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9040	-50	5	-0.55	647481190	72347	56.13	8950	9060	8860	11810	6370	9090	8949.47	2.44	11388	9283	9186	9133	9036	8983	9160	9010	175	2720	500	6540	10	1	34920410	3157	4.08	0.71	12	0.21	2213.00	12756.00	15890	20240627	-43.11	7870	20240911	14.87	15890	-43.11	20240627	7870	14.87	20240911	15890	-43.11	20240627	7870	14.87	20240911	3.00	N	010690	500	174 억	850655	N	N	282	N	N
157	20241002	120235	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8980	-110	5	-1.21	592474010	66252	51.40	8950	9060	8860	11810	6370	9090	8942.51	2.44	9605	9283	9186	9133	9036	8983	9160	9010	175	2720	500	6540	10	1	34920410	3136	4.06	0.70	12	0.19	2213.00	12756.00	15890	20240627	-43.49	7870	20240911	14.10	15890	-43.49	20240627	7870	14.10	20240911	15890	-43.49	20240627	7870	14.10	20240911	3.00	N	010690	500	174 억	850655	N	N	282	N	N
158	20241002	110234	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8980	-110	5	-1.21	514704790	57616	44.70	8950	9060	8860	11810	6370	9090	8933.09	2.44	8706	9283	9186	9133	9036	8983	9160	9010	175	2720	500	6540	10	1	34920410	3136	4.06	0.70	12	0.16	2213.00	12756.00	15890	20240627	-43.49	7870	20240911	14.10	15890	-43.49	20240627	7870	14.10	20240911	15890	-43.49	20240627	7870	14.10	20240911	3.00	N	010690	500	174 억	850655	N	N	282	N	N
159	20241002	100234	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8890	-200	5	-2.20	303701040	34078	26.44	8950	9060	8860	11810	6370	9090	8911.41	2.44	-487	9283	9186	9133	9036	8983	9160	9010	175	2720	500	6540	10	1	34920410	3104	4.02	0.70	12	0.10	2213.00	12756.00	15890	20240627	-44.05	7870	20240911	12.96	15890	-44.05	20240627	7870	12.96	20240911	15890	-44.05	20240627	7870	12.96	20240911	3.00	N	010690	500	174 억	850655	N	N	282	N	N
160	20241002	090231	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9000	-90	5	-0.99	63363880	7069	5.48	8950	9060	8920	11810	6370	9090	8961.81	2.44	-1609	9283	9186	9133	9036	8983	9160	9010	175	2720	500	6540	10	1	34920410	3143	4.07	0.71	12	0.02	2213.00	12756.00	15890	20240627	-43.36	7870	20240911	14.36	15890	-43.36	20240627	7870	14.36	20240911	15890	-43.36	20240627	7870	14.36	20240911	3.00	N	010690	500	174 억	850655	N	N	282	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History