KissMeData/010770/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160252	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2975	-65	5	-2.14	34544320	11482	76.12	3065	3070	2975	3950	2130	3040	3008.56	15.33	-3018	3100	3070	3015	2985	2930	3085	3000	73	910	500	1880	5	1	14625466	435	-3.09	0.43	12	0.08	-962.00	6938.00	6120	20221117	-51.39	2815	20231024	5.68	4690	-36.57	20230511	2815	5.68	20231024	6120	-51.39	20221117	2815	5.68	20231024	0.21	N	010770	500	73 억	2242056	N	N	0	N	N
3	20231031	150255	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3015	-25	5	-0.82	28239925	9377	62.16	3065	3070	2985	3950	2130	3040	3011.62	15.33	-2341	3100	3070	3015	2985	2930	3085	3000	73	910	500	1880	5	1	14625466	441	-3.13	0.43	12	0.06	-962.00	6938.00	6120	20221117	-50.74	2815	20231024	7.10	4690	-35.71	20230511	2815	7.10	20231024	6120	-50.74	20221117	2815	7.10	20231024	0.21	N	010770	500	73 억	2242056	N	N	0	N	N
4	20231031	140258	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2985	-55	5	-1.81	27124140	9005	59.70	3065	3070	2985	3950	2130	3040	3012.12	15.33	-2072	3100	3070	3015	2985	2930	3085	3000	73	910	500	1880	5	1	14625466	437	-3.10	0.43	12	0.06	-962.00	6938.00	6120	20221117	-51.23	2815	20231024	6.04	4690	-36.35	20230511	2815	6.04	20231024	6120	-51.23	20221117	2815	6.04	20231024	0.21	N	010770	500	73 억	2242056	N	N	0	N	N
5	20231031	130255	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3000	-40	5	-1.32	26872985	8921	59.14	3065	3070	2985	3950	2130	3040	3012.33	15.33	-2017	3100	3070	3015	2985	2930	3085	3000	73	910	500	1880	5	1	14625466	439	-3.12	0.43	12	0.06	-962.00	6938.00	6120	20221117	-50.98	2815	20231024	6.57	4690	-36.03	20230511	2815	6.57	20231024	6120	-50.98	20221117	2815	6.57	20231024	0.21	N	010770	500	73 억	2242056	N	N	0	N	N
6	20231031	120250	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2990	-50	5	-1.64	19754965	6554	43.45	3065	3070	2985	3950	2130	3040	3014.18	15.33	-824	3100	3070	3015	2985	2930	3085	3000	73	910	500	1880	5	1	14625466	437	-3.11	0.43	12	0.04	-962.00	6938.00	6120	20221117	-51.14	2815	20231024	6.22	4690	-36.25	20230511	2815	6.22	20231024	6120	-51.14	20221117	2815	6.22	20231024	0.21	N	010770	500	73 억	2242056	N	N	0	N	N
7	20231031	110300	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3020	-20	5	-0.66	15256785	5055	33.51	3065	3070	2995	3950	2130	3040	3018.16	15.33	271	3100	3070	3015	2985	2930	3085	3000	73	910	500	1880	5	1	14625466	442	-3.14	0.44	12	0.03	-962.00	6938.00	6120	20221117	-50.65	2815	20231024	7.28	4690	-35.61	20230511	2815	7.28	20231024	6120	-50.65	20221117	2815	7.28	20231024	0.21	N	010770	500	73 억	2242056	N	N	0	N	N
8	20231031	100258	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3040	0	3	0.00	10774290	3559	23.59	3065	3070	2995	3950	2130	3040	3027.34	15.33	318	3100	3070	3015	2985	2930	3085	3000	73	910	500	1880	5	1	14625466	445	-3.16	0.44	12	0.02	-962.00	6938.00	6120	20221117	-50.33	2815	20231024	7.99	4690	-35.18	20230511	2815	7.99	20231024	6120	-50.33	20221117	2815	7.99	20231024	0.21	N	010770	500	73 억	2242056	N	N	0	N	N
9	20231031	090255	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3040	0	3	0.00	3000425	982	6.51	3065	3070	3040	3950	2130	3040	3055.42	15.33	196	3100	3070	3015	2985	2930	3085	3000	73	910	500	1880	5	1	14625466	445	-3.16	0.44	12	0.01	-962.00	6938.00	6120	20221117	-50.33	2815	20231024	7.99	4690	-35.18	20230511	2815	7.99	20231024	6120	-50.33	20221117	2815	7.99	20231024	0.21	N	010770	500	73 억	2242056	N	N	0	N	N
10	20231030	160252	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3040	50	2	1.67	45094800	15084	55.28	2970	3045	2960	3885	2095	2990	2989.52	15.31	3494	3136	3062	2966	2892	2796	3100	2930	73	895	500	1850	5	1	14625466	445	-3.16	0.44	12	0.10	-962.00	6938.00	6120	20221117	-50.33	2815	20231024	7.99	4690	-35.18	20230511	2815	7.99	20231024	6120	-50.33	20221117	2815	7.99	20231024	0.23	N	010770	500	73 억	2238563	N	N	0	N	N
11	20231030	150248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3015	25	2	0.84	38095310	12770	46.80	2970	3045	2960	3885	2095	2990	2983.19	15.31	3769	3136	3062	2966	2892	2796	3100	2930	73	895	500	1850	5	1	14625466	441	-3.13	0.43	12	0.09	-962.00	6938.00	6120	20221117	-50.74	2815	20231024	7.10	4690	-35.71	20230511	2815	7.10	20231024	6120	-50.74	20221117	2815	7.10	20231024	0.23	N	010770	500	73 억	2238563	N	N	0	N	N
12	20231030	140248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3010	20	2	0.67	37198080	12472	45.71	2970	3045	2960	3885	2095	2990	2982.53	15.31	3770	3136	3062	2966	2892	2796	3100	2930	73	895	500	1850	5	1	14625466	440	-3.13	0.43	12	0.09	-962.00	6938.00	6120	20221117	-50.82	2815	20231024	6.93	4690	-35.82	20230511	2815	6.93	20231024	6120	-50.82	20221117	2815	6.93	20231024	0.23	N	010770	500	73 억	2238563	N	N	0	N	N
13	20231030	130248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3005	15	2	0.50	36806700	12342	45.23	2970	3045	2960	3885	2095	2990	2982.23	15.31	3770	3136	3062	2966	2892	2796	3100	2930	73	895	500	1850	5	1	14625466	439	-3.12	0.43	12	0.08	-962.00	6938.00	6120	20221117	-50.90	2815	20231024	6.75	4690	-35.93	20230511	2815	6.75	20231024	6120	-50.90	20221117	2815	6.75	20231024	0.23	N	010770	500	73 억	2238563	N	N	0	N	N
14	20231030	120246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3035	45	2	1.51	33692105	11311	41.45	2970	3045	2960	3885	2095	2990	2978.70	15.31	3775	3136	3062	2966	2892	2796	3100	2930	73	895	500	1850	5	1	14625466	444	-3.15	0.44	12	0.08	-962.00	6938.00	6120	20221117	-50.41	2815	20231024	7.82	4690	-35.29	20230511	2815	7.82	20231024	6120	-50.41	20221117	2815	7.82	20231024	0.23	N	010770	500	73 억	2238563	N	N	0	N	N
15	20231030	110245	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2990	0	3	0.00	23340310	7864	28.82	2970	3005	2960	3885	2095	2990	2967.99	15.31	2490	3136	3062	2966	2892	2796	3100	2930	73	895	500	1850	5	1	14625466	437	-3.11	0.43	12	0.05	-962.00	6938.00	6120	20221117	-51.14	2815	20231024	6.22	4690	-36.25	20230511	2815	6.22	20231024	6120	-51.14	20221117	2815	6.22	20231024	0.23	N	010770	500	73 억	2238563	N	N	0	N	N
16	20231030	100245	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2965	-25	5	-0.84	5408365	1820	6.67	2970	3005	2960	3885	2095	2990	2971.63	15.31	-114	3136	3062	2966	2892	2796	3100	2930	73	895	500	1850	5	1	14625466	434	-3.08	0.43	12	0.01	-962.00	6938.00	6120	20221117	-51.55	2815	20231024	5.33	4690	-36.78	20230511	2815	5.33	20231024	6120	-51.55	20221117	2815	5.33	20231024	0.23	N	010770	500	73 억	2238563	N	N	0	N	N
17	20231030	090243	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2970	-20	5	-0.67	736560	248	0.91	2970	2970	2970	3885	2095	2990	2970.00	15.31	-18	3136	3062	2966	2892	2796	3100	2930	73	895	500	1850	5	1	14625466	434	-3.09	0.43	12	0.00	-962.00	6938.00	6120	20221117	-51.47	2815	20231024	5.51	4690	-36.67	20230511	2815	5.51	20231024	6120	-51.47	20221117	2815	5.51	20231024	0.23	N	010770	500	73 억	2238563	N	N	0	N	N
18	20231027	160232	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2990	70	2	2.40	80254015	27247	107.53	2870	3040	2870	3795	2045	2920	2945.40	15.28	3389	2963	2941	2898	2876	2833	2952	2887	73	875	500	1810	5	1	14625466	437	-3.11	0.43	12	0.19	-962.00	6938.00	6120	20221117	-51.14	2815	20231024	6.22	4690	-36.25	20230511	2815	6.22	20231024	6120	-51.14	20221117	2815	6.22	20231024	0.24	N	010770	500	73 억	2235173	N	N	0	N	N
19	20231027	150246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2965	45	2	1.54	71596865	24343	96.07	2870	3040	2870	3795	2045	2920	2941.17	15.28	3650	2963	2941	2898	2876	2833	2952	2887	73	875	500	1810	5	1	14625466	434	-3.08	0.43	12	0.17	-962.00	6938.00	6120	20221117	-51.55	2815	20231024	5.33	4690	-36.78	20230511	2815	5.33	20231024	6120	-51.55	20221117	2815	5.33	20231024	0.24	N	010770	500	73 억	2235173	N	N	0	N	N
20	20231027	140245	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2960	40	2	1.37	65544990	22299	88.00	2870	3040	2870	3795	2045	2920	2939.37	15.28	3881	2963	2941	2898	2876	2833	2952	2887	73	875	500	1810	5	1	14625466	433	-3.08	0.43	12	0.15	-962.00	6938.00	6120	20221117	-51.63	2815	20231024	5.15	4690	-36.89	20230511	2815	5.15	20231024	6120	-51.63	20221117	2815	5.15	20231024	0.24	N	010770	500	73 억	2235173	N	N	0	N	N
21	20231027	130244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2955	35	2	1.20	64695700	22012	86.87	2870	3040	2870	3795	2045	2920	2939.11	15.28	3810	2963	2941	2898	2876	2833	2952	2887	73	875	500	1810	5	1	14625466	432	-3.07	0.43	12	0.15	-962.00	6938.00	6120	20221117	-51.72	2815	20231024	4.97	4690	-36.99	20230511	2815	4.97	20231024	6120	-51.72	20221117	2815	4.97	20231024	0.24	N	010770	500	73 억	2235173	N	N	0	N	N
22	20231027	120246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3000	80	2	2.74	48963075	16705	65.93	2870	3040	2870	3795	2045	2920	2931.04	15.28	3953	2963	2941	2898	2876	2833	2952	2887	73	875	500	1810	5	1	14625466	439	-3.12	0.43	12	0.11	-962.00	6938.00	6120	20221117	-50.98	2815	20231024	6.57	4690	-36.03	20230511	2815	6.57	20231024	6120	-50.98	20221117	2815	6.57	20231024	0.24	N	010770	500	73 억	2235173	N	N	0	N	N
23	20231027	110248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2915	-5	5	-0.17	26252875	9079	35.83	2870	2920	2870	3795	2045	2920	2891.60	15.28	3605	2963	2941	2898	2876	2833	2952	2887	73	875	500	1810	5	1	14625466	426	-3.03	0.42	12	0.06	-962.00	6938.00	6120	20221117	-52.37	2815	20231024	3.55	4690	-37.85	20230511	2815	3.55	20231024	6120	-52.37	20221117	2815	3.55	20231024	0.24	N	010770	500	73 억	2235173	N	N	0	N	N
24	20231027	100246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2900	-20	5	-0.68	10423525	3610	14.25	2870	2910	2870	3795	2045	2920	2887.40	15.28	-561	2963	2941	2898	2876	2833	2952	2887	73	875	500	1810	5	1	14625466	424	-3.01	0.42	12	0.02	-962.00	6938.00	6120	20221117	-52.61	2815	20231024	3.02	4690	-38.17	20230511	2815	3.02	20231024	6120	-52.61	20221117	2815	3.02	20231024	0.24	N	010770	500	73 억	2235173	N	N	0	N	N
25	20231027	090244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2895	-25	5	-0.86	3205445	1116	4.40	2870	2895	2870	3795	2045	2920	2872.26	15.28	211	2963	2941	2898	2876	2833	2952	2887	73	875	500	1810	5	1	14625466	423	-3.01	0.42	12	0.01	-962.00	6938.00	6120	20221117	-52.70	2815	20231024	2.84	4690	-38.27	20230511	2815	2.84	20231024	6120	-52.70	20221117	2815	2.84	20231024	0.24	N	010770	500	73 억	2235173	N	N	0	N	N
26	20231026	160243	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2920	-65	5	-2.18	70167780	24328	252.65	2880	2920	2855	3880	2090	2985	2884.24	15.32	-5495	3018	3001	2968	2951	2918	3010	2960	73	895	500	1850	5	1	14625466	427	-3.04	0.42	12	0.17	-962.00	6938.00	6120	20221117	-52.29	2815	20231024	3.73	4690	-37.74	20230511	2815	3.73	20231024	6120	-52.29	20221117	2815	3.73	20231024	0.25	N	010770	500	73 억	2240667	N	N	0	N	N
27	20231026	150242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2865	-120	5	-4.02	66109635	22923	238.06	2880	2920	2855	3880	2090	2985	2883.99	15.32	-4593	3018	3001	2968	2951	2918	3010	2960	73	895	500	1850	5	1	14625466	419	-2.98	0.41	12	0.16	-962.00	6938.00	6120	20221117	-53.19	2815	20231024	1.78	4690	-38.91	20230511	2815	1.78	20231024	6120	-53.19	20221117	2815	1.78	20231024	0.25	N	010770	500	73 억	2240667	N	N	0	N	N
28	20231026	140242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2870	-115	5	-3.85	49406930	17099	177.58	2880	2920	2870	3880	2090	2985	2889.46	15.32	-2568	3018	3001	2968	2951	2918	3010	2960	73	895	500	1850	5	1	14625466	420	-2.98	0.41	12	0.12	-962.00	6938.00	6120	20221117	-53.10	2815	20231024	1.95	4690	-38.81	20230511	2815	1.95	20231024	6120	-53.10	20221117	2815	1.95	20231024	0.25	N	010770	500	73 억	2240667	N	N	0	N	N
29	20231026	130243	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2875	-110	5	-3.69	45113040	15608	162.09	2880	2920	2870	3880	2090	2985	2890.38	15.32	-1402	3018	3001	2968	2951	2918	3010	2960	73	895	500	1850	5	1	14625466	420	-2.99	0.41	12	0.11	-962.00	6938.00	6120	20221117	-53.02	2815	20231024	2.13	4690	-38.70	20230511	2815	2.13	20231024	6120	-53.02	20221117	2815	2.13	20231024	0.25	N	010770	500	73 억	2240667	N	N	0	N	N
30	20231026	120242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2875	-110	5	-3.69	44163465	15278	158.67	2880	2920	2870	3880	2090	2985	2890.66	15.32	-1346	3018	3001	2968	2951	2918	3010	2960	73	895	500	1850	5	1	14625466	420	-2.99	0.41	12	0.10	-962.00	6938.00	6120	20221117	-53.02	2815	20231024	2.13	4690	-38.70	20230511	2815	2.13	20231024	6120	-53.02	20221117	2815	2.13	20231024	0.25	N	010770	500	73 억	2240667	N	N	0	N	N
31	20231026	110244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2910	-75	5	-2.51	21799260	7520	78.10	2880	2920	2880	3880	2090	2985	2898.84	15.32	-984	3018	3001	2968	2951	2918	3010	2960	73	895	500	1850	5	1	14625466	426	-3.02	0.42	12	0.05	-962.00	6938.00	6120	20221117	-52.45	2815	20231024	3.37	4690	-37.95	20230511	2815	3.37	20231024	6120	-52.45	20221117	2815	3.37	20231024	0.25	N	010770	500	73 억	2240667	N	N	0	N	N
32	20231026	100244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2895	-90	5	-3.02	19626085	6773	70.34	2880	2920	2880	3880	2090	2985	2897.69	15.32	-937	3018	3001	2968	2951	2918	3010	2960	73	895	500	1850	5	1	14625466	423	-3.01	0.42	12	0.05	-962.00	6938.00	6120	20221117	-52.70	2815	20231024	2.84	4690	-38.27	20230511	2815	2.84	20231024	6120	-52.70	20221117	2815	2.84	20231024	0.25	N	010770	500	73 억	2240667	N	N	0	N	N
33	20231026	090242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2880	-105	5	-3.52	3836160	1332	13.83	2880	2880	2880	3880	2090	2985	2880.00	15.32	0	3018	3001	2968	2951	2918	3010	2960	73	895	500	1850	5	1	14625466	421	-2.99	0.42	12	0.01	-962.00	6938.00	6120	20221117	-52.94	2815	20231024	2.31	4690	-38.59	20230511	2815	2.31	20231024	6120	-52.94	20221117	2815	2.31	20231024	0.25	N	010770	500	73 억	2240667	N	N	0	N	N
34	20231025	160243	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2985	55	2	1.88	28527965	9629	36.35	2960	2985	2935	3805	2055	2930	2962.71	15.31	1630	3086	3007	2911	2832	2736	3047	2872	73	875	500	1810	5	1	14625466	437	-3.10	0.43	12	0.07	-962.00	6938.00	6120	20221117	-51.23	2815	20231024	6.04	4690	-36.35	20230511	2815	6.04	20231024	6120	-51.23	20221117	2815	6.04	20231024	0.37	N	010770	500	73 억	2239052	N	N	0	N	N
35	20231025	150244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2950	20	2	0.68	20307330	6866	25.92	2960	2985	2935	3805	2055	2930	2957.67	15.31	1333	3086	3007	2911	2832	2736	3047	2872	73	875	500	1810	5	1	14625466	431	-3.07	0.43	12	0.05	-962.00	6938.00	6120	20221117	-51.80	2815	20231024	4.80	4690	-37.10	20230511	2815	4.80	20231024	6120	-51.80	20221117	2815	4.80	20231024	0.37	N	010770	500	73 억	2239052	N	N	0	N	N
36	20231025	140240	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2965	35	2	1.19	16252720	5491	20.73	2960	2985	2935	3805	2055	2930	2959.88	15.31	1135	3086	3007	2911	2832	2736	3047	2872	73	875	500	1810	5	1	14625466	434	-3.08	0.43	12	0.04	-962.00	6938.00	6120	20221117	-51.55	2815	20231024	5.33	4690	-36.78	20230511	2815	5.33	20231024	6120	-51.55	20221117	2815	5.33	20231024	0.37	N	010770	500	73 억	2239052	N	N	0	N	N
37	20231025	130243	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2950	20	2	0.68	14896425	5031	18.99	2960	2985	2935	3805	2055	2930	2960.93	15.31	780	3086	3007	2911	2832	2736	3047	2872	73	875	500	1810	5	1	14625466	431	-3.07	0.43	12	0.03	-962.00	6938.00	6120	20221117	-51.80	2815	20231024	4.80	4690	-37.10	20230511	2815	4.80	20231024	6120	-51.80	20221117	2815	4.80	20231024	0.37	N	010770	500	73 억	2239052	N	N	0	N	N
38	20231025	120242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2975	45	2	1.54	10648955	3591	13.56	2960	2985	2940	3805	2055	2930	2965.46	15.31	679	3086	3007	2911	2832	2736	3047	2872	73	875	500	1810	5	1	14625466	435	-3.09	0.43	12	0.02	-962.00	6938.00	6120	20221117	-51.39	2815	20231024	5.68	4690	-36.57	20230511	2815	5.68	20231024	6120	-51.39	20221117	2815	5.68	20231024	0.37	N	010770	500	73 억	2239052	N	N	0	N	N
39	20231025	110242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2980	50	2	1.71	9097510	3069	11.59	2960	2985	2940	3805	2055	2930	2964.32	15.31	680	3086	3007	2911	2832	2736	3047	2872	73	875	500	1810	5	1	14625466	436	-3.10	0.43	12	0.02	-962.00	6938.00	6120	20221117	-51.31	2815	20231024	5.86	4690	-36.46	20230511	2815	5.86	20231024	6120	-51.31	20221117	2815	5.86	20231024	0.37	N	010770	500	73 억	2239052	N	N	0	N	N
40	20231025	100242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2975	45	2	1.54	7181805	2424	9.15	2960	2985	2940	3805	2055	2930	2962.79	15.31	459	3086	3007	2911	2832	2736	3047	2872	73	875	500	1810	5	1	14625466	435	-3.09	0.43	12	0.02	-962.00	6938.00	6120	20221117	-51.39	2815	20231024	5.68	4690	-36.57	20230511	2815	5.68	20231024	6120	-51.39	20221117	2815	5.68	20231024	0.37	N	010770	500	73 억	2239052	N	N	0	N	N
41	20231025	090242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2960	30	2	1.02	1912160	646	2.44	2960	2960	2960	3805	2055	2930	2960.00	15.31	-30	3086	3007	2911	2832	2736	3047	2872	73	875	500	1810	5	1	14625466	433	-3.08	0.43	12	0.00	-962.00	6938.00	6120	20221117	-51.63	2815	20231024	5.15	4690	-36.89	20230511	2815	5.15	20231024	6120	-51.63	20221117	2815	5.15	20231024	0.37	N	010770	500	73 억	2239052	N	N	0	N	N
42	20231024	160238	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2930	15	2	0.51	76863255	26488	72.60	2925	2990	2815	3785	2045	2915	2901.81	15.30	865	3158	3036	2973	2851	2788	3005	2820	73	870	500	1800	5	1	14625466	429	-3.05	0.42	12	0.18	-962.00	6938.00	6120	20221117	-52.12	2815	20231024	4.09	4690	-37.53	20230511	2815	4.09	20231024	6120	-52.12	20221117	2815	4.09	20231024	0.37	N	010770	500	73 억	2238102	N	N	0	N	N
43	20231024	150241	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2940	25	2	0.86	70976275	24481	67.10	2925	2990	2815	3785	2045	2915	2899.24	15.30	542	3158	3036	2973	2851	2788	3005	2820	73	870	500	1800	5	1	14625466	430	-3.06	0.42	12	0.17	-962.00	6938.00	6120	20221117	-51.96	2815	20231024	4.44	4690	-37.31	20230511	2815	4.44	20231024	6120	-51.96	20221117	2815	4.44	20231024	0.37	N	010770	500	73 억	2238102	N	N	0	N	N
44	20231024	140237	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2940	25	2	0.86	67985020	23461	64.31	2925	2990	2815	3785	2045	2915	2897.79	15.30	478	3158	3036	2973	2851	2788	3005	2820	73	870	500	1800	5	1	14625466	430	-3.06	0.42	12	0.16	-962.00	6938.00	6120	20221117	-51.96	2815	20231024	4.44	4690	-37.31	20230511	2815	4.44	20231024	6120	-51.96	20221117	2815	4.44	20231024	0.37	N	010770	500	73 억	2238102	N	N	0	N	N
45	20231024	130241	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2940	25	2	0.86	66170280	22839	62.60	2925	2990	2815	3785	2045	2915	2897.25	15.30	212	3158	3036	2973	2851	2788	3005	2820	73	870	500	1800	5	1	14625466	430	-3.06	0.42	12	0.16	-962.00	6938.00	6120	20221117	-51.96	2815	20231024	4.44	4690	-37.31	20230511	2815	4.44	20231024	6120	-51.96	20221117	2815	4.44	20231024	0.37	N	010770	500	73 억	2238102	N	N	0	N	N
46	20231024	120240	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2905	-10	5	-0.34	54976050	19018	52.13	2925	2990	2815	3785	2045	2915	2890.74	15.30	37	3158	3036	2973	2851	2788	3005	2820	73	870	500	1800	5	1	14625466	425	-3.02	0.42	12	0.13	-962.00	6938.00	6120	20221117	-52.53	2815	20231024	3.20	4690	-38.06	20230511	2815	3.20	20231024	6120	-52.53	20221117	2815	3.20	20231024	0.37	N	010770	500	73 억	2238102	N	N	0	N	N
47	20231024	110240	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2890	-25	5	-0.86	37008540	12813	35.12	2925	2990	2815	3785	2045	2915	2888.36	15.30	-1668	3158	3036	2973	2851	2788	3005	2820	73	870	500	1800	5	1	14625466	423	-3.00	0.42	12	0.09	-962.00	6938.00	6120	20221117	-52.78	2815	20231024	2.66	4690	-38.38	20230511	2815	2.66	20231024	6120	-52.78	20221117	2815	2.66	20231024	0.37	N	010770	500	73 억	2238102	N	N	0	N	N
48	20231024	100239	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2940	25	2	0.86	12093570	4106	11.25	2925	2990	2900	3785	2045	2915	2945.34	15.30	-1230	3158	3036	2973	2851	2788	3005	2820	73	870	500	1800	5	1	14625466	430	-3.06	0.42	12	0.03	-962.00	6938.00	6120	20221117	-51.96	2850	20221028	3.16	4690	-37.31	20230511	2875	2.26	20231004	6120	-51.96	20221117	2850	3.16	20221028	0.37	N	010770	500	73 억	2238102	N	N	0	N	N
49	20231024	090240	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2925	10	2	0.34	1482265	506	1.39	2925	2935	2925	3785	2045	2915	2929.38	15.30	-2	3158	3036	2973	2851	2788	3005	2820	73	870	500	1800	5	1	14625466	428	-3.04	0.42	12	0.00	-962.00	6938.00	6120	20221117	-52.21	2850	20221028	2.63	4690	-37.63	20230511	2875	1.74	20231004	6120	-52.21	20221117	2850	2.63	20221028	0.37	N	010770	500	73 억	2238102	N	N	0	N	N
50	20231023	160237	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2915	-60	5	-2.02	107027925	36233	137.32	2975	3095	2910	3865	2085	2975	2953.93	15.30	436	3058	3016	2988	2946	2918	3002	2932	73	890	500	1840	5	1	14625466	426	-3.03	0.42	12	0.25	-962.00	6938.00	6120	20221117	-52.37	2850	20221028	2.28	4690	-37.85	20230511	2875	1.39	20231004	6120	-52.37	20221117	2850	2.28	20221028	0.37	N	010770	500	73 억	2237584	N	N	0	N	N
51	20231023	150235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2930	-45	5	-1.51	99323465	33592	127.31	2975	3095	2910	3865	2085	2975	2956.76	15.30	2455	3058	3016	2988	2946	2918	3002	2932	73	890	500	1840	5	1	14625466	429	-3.05	0.42	12	0.23	-962.00	6938.00	6120	20221117	-52.12	2850	20221028	2.81	4690	-37.53	20230511	2875	1.91	20231004	6120	-52.12	20221117	2850	2.81	20221028	0.37	N	010770	500	73 억	2237584	N	N	0	N	N
52	20231023	140238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2960	-15	5	-0.50	63075225	21242	80.51	2975	3095	2945	3865	2085	2975	2969.36	15.30	1700	3058	3016	2988	2946	2918	3002	2932	73	890	500	1840	5	1	14625466	433	-3.08	0.43	12	0.15	-962.00	6938.00	6120	20221117	-51.63	2850	20221028	3.86	4690	-36.89	20230511	2875	2.96	20231004	6120	-51.63	20221117	2850	3.86	20221028	0.37	N	010770	500	73 억	2237584	N	N	0	N	N
53	20231023	130237	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2970	-5	5	-0.17	47940960	16159	61.24	2975	3095	2945	3865	2085	2975	2966.83	15.30	1517	3058	3016	2988	2946	2918	3002	2932	73	890	500	1840	5	1	14625466	434	-3.09	0.43	12	0.11	-962.00	6938.00	6120	20221117	-51.47	2850	20221028	4.21	4690	-36.67	20230511	2875	3.30	20231004	6120	-51.47	20221117	2850	4.21	20221028	0.37	N	010770	500	73 억	2237584	N	N	0	N	N
54	20231023	120236	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2985	10	2	0.34	47561220	16031	60.76	2975	3095	2945	3865	2085	2975	2966.83	15.30	1526	3058	3016	2988	2946	2918	3002	2932	73	890	500	1840	5	1	14625466	437	-3.10	0.43	12	0.11	-962.00	6938.00	6120	20221117	-51.23	2850	20221028	4.74	4690	-36.35	20230511	2875	3.83	20231004	6120	-51.23	20221117	2850	4.74	20221028	0.37	N	010770	500	73 억	2237584	N	N	0	N	N
55	20231023	110238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2990	15	2	0.50	44387225	14962	56.71	2975	3095	2945	3865	2085	2975	2966.66	15.30	1309	3058	3016	2988	2946	2918	3002	2932	73	890	500	1840	5	1	14625466	437	-3.11	0.43	12	0.10	-962.00	6938.00	6120	20221117	-51.14	2850	20221028	4.91	4690	-36.25	20230511	2875	4.00	20231004	6120	-51.14	20221117	2850	4.91	20221028	0.37	N	010770	500	73 억	2237584	N	N	0	N	N
56	20231023	100235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2990	15	2	0.50	28625650	9644	36.55	2975	3095	2950	3865	2085	2975	2968.23	15.30	-290	3058	3016	2988	2946	2918	3002	2932	73	890	500	1840	5	1	14625466	437	-3.11	0.43	12	0.07	-962.00	6938.00	6120	20221117	-51.14	2850	20221028	4.91	4690	-36.25	20230511	2875	4.00	20231004	6120	-51.14	20221117	2850	4.91	20221028	0.37	N	010770	500	73 억	2237584	N	N	0	N	N
57	20231023	090239	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2975	0	3	0.00	1770125	595	2.26	2975	2975	2975	3865	2085	2975	2975.00	15.30	0	3058	3016	2988	2946	2918	3002	2932	73	890	500	1840	5	1	14625466	435	-3.09	0.43	12	0.00	-962.00	6938.00	6120	20221117	-51.39	2850	20221028	4.39	4690	-36.57	20230511	2875	3.48	20231004	6120	-51.39	20221117	2850	4.39	20221028	0.37	N	010770	500	73 억	2237584	N	N	0	N	N
58	20231020	160237	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2975	-50	5	-1.65	78378025	26235	133.78	2990	3030	2960	3930	2120	3025	2987.54	15.33	-4825	3078	3051	3003	2976	2928	3065	2990	73	905	500	1870	5	1	14625466	435	-3.09	0.43	12	0.18	-962.00	6938.00	6120	20221117	-51.39	2850	20221028	4.39	4690	-36.57	20230511	2875	3.48	20231004	6120	-51.39	20221117	2850	4.39	20221028	0.26	N	010770	500	73 억	2242345	N	N	1	N	N
59	20231020	150236	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3020	-5	5	-0.17	59944195	20061	102.30	2990	3030	2965	3930	2120	3025	2988.10	15.33	-4700	3078	3051	3003	2976	2928	3065	2990	73	905	500	1870	5	1	14625466	442	-3.14	0.44	12	0.14	-962.00	6938.00	6120	20221117	-50.65	2850	20221028	5.96	4690	-35.61	20230511	2875	5.04	20231004	6120	-50.65	20221117	2850	5.96	20221028	0.26	N	010770	500	73 억	2242345	N	N	1	N	N
60	20231020	140238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3025	0	3	0.00	51758650	17340	88.42	2990	3030	2965	3930	2120	3025	2984.93	15.33	-4263	3078	3051	3003	2976	2928	3065	2990	73	905	500	1870	5	1	14625466	442	-3.14	0.44	12	0.12	-962.00	6938.00	6120	20221117	-50.57	2850	20221028	6.14	4690	-35.50	20230511	2875	5.22	20231004	6120	-50.57	20221117	2850	6.14	20221028	0.26	N	010770	500	73 억	2242345	N	N	1	N	N
61	20231020	130231	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2995	-30	5	-0.99	48809610	16358	83.42	2990	3030	2965	3930	2120	3025	2983.84	15.33	-4250	3078	3051	3003	2976	2928	3065	2990	73	905	500	1870	5	1	14625466	438	-3.11	0.43	12	0.11	-962.00	6938.00	6120	20221117	-51.06	2850	20221028	5.09	4690	-36.14	20230511	2875	4.17	20231004	6120	-51.06	20221117	2850	5.09	20221028	0.26	N	010770	500	73 억	2242345	N	N	1	N	N
62	20231020	120235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2995	-30	5	-0.99	44973625	15088	76.94	2990	3005	2965	3930	2120	3025	2980.75	15.33	-3909	3078	3051	3003	2976	2928	3065	2990	73	905	500	1870	5	1	14625466	438	-3.11	0.43	12	0.10	-962.00	6938.00	6120	20221117	-51.06	2850	20221028	5.09	4690	-36.14	20230511	2875	4.17	20231004	6120	-51.06	20221117	2850	5.09	20221028	0.26	N	010770	500	73 억	2242345	N	N	1	N	N
63	20231020	110237	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2980	-45	5	-1.49	36913510	12380	63.13	2990	3005	2965	3930	2120	3025	2981.71	15.33	-3991	3078	3051	3003	2976	2928	3065	2990	73	905	500	1870	5	1	14625466	436	-3.10	0.43	12	0.08	-962.00	6938.00	6120	20221117	-51.31	2850	20221028	4.56	4690	-36.46	20230511	2875	3.65	20231004	6120	-51.31	20221117	2850	4.56	20221028	0.26	N	010770	500	73 억	2242345	N	N	1	N	N
64	20231020	100236	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3000	-25	5	-0.83	26558605	8899	45.38	2990	3005	2965	3930	2120	3025	2984.45	15.33	-3646	3078	3051	3003	2976	2928	3065	2990	73	905	500	1870	5	1	14625466	439	-3.12	0.43	12	0.06	-962.00	6938.00	6120	20221117	-50.98	2850	20221028	5.26	4690	-36.03	20230511	2875	4.35	20231004	6120	-50.98	20221117	2850	5.26	20221028	0.26	N	010770	500	73 억	2242345	N	N	1	N	N
65	20231020	090237	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3005	-20	5	-0.66	2916930	972	4.96	2990	3005	2990	3930	2120	3025	3000.96	15.33	-52	3078	3051	3003	2976	2928	3065	2990	73	905	500	1870	5	1	14625466	439	-3.12	0.43	12	0.01	-962.00	6938.00	6120	20221117	-50.90	2850	20221028	5.44	4690	-35.93	20230511	2875	4.52	20231004	6120	-50.90	20221117	2850	5.44	20221028	0.26	N	010770	500	73 억	2242345	N	N	1	N	N
66	20231019	160235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3025	10	2	0.33	58706300	19610	34.04	3000	3030	2955	3915	2115	3015	2993.69	15.33	222	3185	3100	3045	2960	2905	3142	3002	73	900	500	1860	5	1	14625466	442	-3.14	0.44	12	0.13	-962.00	6938.00	6120	20221117	-50.57	2850	20221028	6.14	4690	-35.50	20230511	2875	5.22	20231004	6120	-50.57	20221117	2850	6.14	20221028	0.28	N	010770	500	73 억	2242035	N	N	1	N	N
67	20231019	150235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3000	-15	5	-0.50	55079000	18398	31.94	3000	3030	2955	3915	2115	3015	2993.75	15.33	187	3185	3100	3045	2960	2905	3142	3002	73	900	500	1860	5	1	14625466	439	-3.12	0.43	12	0.13	-962.00	6938.00	6120	20221117	-50.98	2850	20221028	5.26	4690	-36.03	20230511	2875	4.35	20231004	6120	-50.98	20221117	2850	5.26	20221028	0.28	N	010770	500	73 억	2242035	N	N	0	N	N
68	20231019	140234	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3010	-5	5	-0.17	47351945	15825	27.47	3000	3030	2955	3915	2115	3015	2992.22	15.33	648	3185	3100	3045	2960	2905	3142	3002	73	900	500	1860	5	1	14625466	440	-3.13	0.43	12	0.11	-962.00	6938.00	6120	20221117	-50.82	2850	20221028	5.61	4690	-35.82	20230511	2875	4.70	20231004	6120	-50.82	20221117	2850	5.61	20221028	0.28	N	010770	500	73 억	2242035	N	N	0	N	N
69	20231019	130233	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3000	-15	5	-0.50	43243915	14465	25.11	3000	3015	2955	3915	2115	3015	2989.56	15.33	1183	3185	3100	3045	2960	2905	3142	3002	73	900	500	1860	5	1	14625466	439	-3.12	0.43	12	0.10	-962.00	6938.00	6120	20221117	-50.98	2850	20221028	5.26	4690	-36.03	20230511	2875	4.35	20231004	6120	-50.98	20221117	2850	5.26	20221028	0.28	N	010770	500	73 억	2242035	N	N	0	N	N
70	20231019	120234	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3000	-15	5	-0.50	34884825	11681	20.28	3000	3015	2955	3915	2115	3015	2986.46	15.33	1231	3185	3100	3045	2960	2905	3142	3002	73	900	500	1860	5	1	14625466	439	-3.12	0.43	12	0.08	-962.00	6938.00	6120	20221117	-50.98	2850	20221028	5.26	4690	-36.03	20230511	2875	4.35	20231004	6120	-50.98	20221117	2850	5.26	20221028	0.28	N	010770	500	73 억	2242035	N	N	0	N	N
71	20231019	110235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2995	-20	5	-0.66	28722310	9628	16.71	3000	3015	2955	3915	2115	3015	2983.21	15.33	1934	3185	3100	3045	2960	2905	3142	3002	73	900	500	1860	5	1	14625466	438	-3.11	0.43	12	0.07	-962.00	6938.00	6120	20221117	-51.06	2850	20221028	5.09	4690	-36.14	20230511	2875	4.17	20231004	6120	-51.06	20221117	2850	5.09	20221028	0.28	N	010770	500	73 억	2242035	N	N	0	N	N
72	20231019	100233	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3015	0	3	0.00	24609980	8256	14.33	3000	3015	2955	3915	2115	3015	2980.86	15.33	2030	3185	3100	3045	2960	2905	3142	3002	73	900	500	1860	5	1	14625466	441	-3.13	0.43	12	0.06	-962.00	6938.00	6120	20221117	-50.74	2850	20221028	5.79	4690	-35.71	20230511	2875	4.87	20231004	6120	-50.74	20221117	2850	5.79	20221028	0.28	N	010770	500	73 억	2242035	N	N	0	N	N
73	20231019	090235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3000	-15	5	-0.50	2556000	852	1.48	3000	3000	3000	3915	2115	3015	3000.00	15.33	-76	3185	3100	3045	2960	2905	3142	3002	73	900	500	1860	5	1	14625466	439	-3.12	0.43	12	0.01	-962.00	6938.00	6120	20221117	-50.98	2850	20221028	5.26	4690	-36.03	20230511	2875	4.35	20231004	6120	-50.98	20221117	2850	5.26	20221028	0.28	N	010770	500	73 억	2242035	N	N	0	N	N
74	20231018	160235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3015	25	2	0.84	175643290	57608	142.69	2990	3130	2990	3885	2095	2990	3049.07	15.32	1058	3040	3015	2985	2960	2930	3027	2972	73	895	500	1850	5	1	14625466	441	-3.13	0.43	12	0.39	-962.00	6938.00	6120	20221117	-50.74	2850	20221028	5.79	4690	-35.71	20230511	2875	4.87	20231004	6120	-50.74	20221117	2850	5.79	20221028	0.27	N	010770	500	73 억	2240923	N	N	0	N	N
75	20231018	150232	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3055	65	2	2.17	162585830	53304	132.03	2990	3130	2990	3885	2095	2990	3050.16	15.32	607	3040	3015	2985	2960	2930	3027	2972	73	895	500	1850	5	1	14625466	447	-3.18	0.44	12	0.36	-962.00	6938.00	6120	20221117	-50.08	2850	20221028	7.19	4690	-34.86	20230511	2875	6.26	20231004	6120	-50.08	20221117	2850	7.19	20221028	0.27	N	010770	500	73 억	2240923	N	N	0	N	N
76	20231018	140232	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3070	80	2	2.68	99599010	32830	81.32	2990	3095	2990	3885	2095	2990	3033.78	15.32	-74	3040	3015	2985	2960	2930	3027	2972	73	895	500	1850	5	1	14625466	449	-3.19	0.44	12	0.22	-962.00	6938.00	6120	20221117	-49.84	2850	20221028	7.72	4690	-34.54	20230511	2875	6.78	20231004	6120	-49.84	20221117	2850	7.72	20221028	0.27	N	010770	500	73 억	2240923	N	N	0	N	N
77	20231018	130230	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3020	30	2	1.00	54481120	18160	44.98	2990	3020	2990	3885	2095	2990	3000.06	15.32	1167	3040	3015	2985	2960	2930	3027	2972	73	895	500	1850	5	1	14625466	442	-3.14	0.44	12	0.12	-962.00	6938.00	6120	20221117	-50.65	2850	20221028	5.96	4690	-35.61	20230511	2875	5.04	20231004	6120	-50.65	20221117	2850	5.96	20221028	0.27	N	010770	500	73 억	2240923	N	N	0	N	N
78	20231018	120233	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3010	20	2	0.67	50838330	16953	41.99	2990	3020	2990	3885	2095	2990	2998.78	15.32	1212	3040	3015	2985	2960	2930	3027	2972	73	895	500	1850	5	1	14625466	440	-3.13	0.43	12	0.12	-962.00	6938.00	6120	20221117	-50.82	2850	20221028	5.61	4690	-35.82	20230511	2875	4.70	20231004	6120	-50.82	20221117	2850	5.61	20221028	0.27	N	010770	500	73 억	2240923	N	N	0	N	N
79	20231018	110233	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3005	15	2	0.50	49954980	16660	41.27	2990	3020	2990	3885	2095	2990	2998.50	15.32	1057	3040	3015	2985	2960	2930	3027	2972	73	895	500	1850	5	1	14625466	439	-3.12	0.43	12	0.11	-962.00	6938.00	6120	20221117	-50.90	2850	20221028	5.44	4690	-35.93	20230511	2875	4.52	20231004	6120	-50.90	20221117	2850	5.44	20221028	0.27	N	010770	500	73 억	2240923	N	N	0	N	N
80	20231018	100233	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3000	10	2	0.33	13779120	4601	11.40	2990	3015	2990	3885	2095	2990	2994.81	15.32	617	3040	3015	2985	2960	2930	3027	2972	73	895	500	1850	5	1	14625466	439	-3.12	0.43	12	0.03	-962.00	6938.00	6120	20221117	-50.98	2850	20221028	5.26	4690	-36.03	20230511	2875	4.35	20231004	6120	-50.98	20221117	2850	5.26	20221028	0.27	N	010770	500	73 억	2240923	N	N	0	N	N
81	20231018	090232	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2990	0	3	0.00	8987940	3006	7.45	2990	2990	2990	3885	2095	2990	2990.00	15.32	43	3040	3015	2985	2960	2930	3027	2972	73	895	500	1850	5	1	14625466	437	-3.11	0.43	12	0.02	-962.00	6938.00	6120	20221117	-51.14	2850	20221028	4.91	4690	-36.25	20230511	2875	4.00	20231004	6120	-51.14	20221117	2850	4.91	20221028	0.27	N	010770	500	73 억	2240923	N	N	0	N	N
82	20231017	160235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2990	20	2	0.67	119450950	39946	96.20	2955	3010	2955	3860	2080	2970	2990.31	15.30	2639	3080	3025	2995	2940	2910	3010	2925	73	890	500	1840	5	1	14625466	437	-3.11	0.43	12	0.27	-962.00	6938.00	6120	20221117	-51.14	2830	20221013	5.65	4690	-36.25	20230511	2875	4.00	20231004	6120	-51.14	20221117	2850	4.91	20221028	0.29	N	010770	500	73 억	2238284	N	N	0	N	N
83	20231017	150233	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3000	30	2	1.01	102046550	34146	82.23	2955	3010	2955	3860	2080	2970	2988.54	15.30	2639	3080	3025	2995	2940	2910	3010	2925	73	890	500	1840	5	1	14625466	439	-3.12	0.43	12	0.23	-962.00	6938.00	6120	20221117	-50.98	2830	20221013	6.01	4690	-36.03	20230511	2875	4.35	20231004	6120	-50.98	20221117	2850	5.26	20221028	0.29	N	010770	500	73 억	2238284	N	N	0	N	N
84	20231017	140233	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2985	15	2	0.51	94782800	31724	76.40	2955	3010	2955	3860	2080	2970	2987.73	15.30	2757	3080	3025	2995	2940	2910	3010	2925	73	890	500	1840	5	1	14625466	437	-3.10	0.43	12	0.22	-962.00	6938.00	6120	20221117	-51.23	2830	20221013	5.48	4690	-36.35	20230511	2875	3.83	20231004	6120	-51.23	20221117	2850	4.74	20221028	0.29	N	010770	500	73 억	2238284	N	N	0	N	N
85	20231017	130232	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2990	20	2	0.67	91735800	30704	73.94	2955	3010	2955	3860	2080	2970	2987.75	15.30	2655	3080	3025	2995	2940	2910	3010	2925	73	890	500	1840	5	1	14625466	437	-3.11	0.43	12	0.21	-962.00	6938.00	6120	20221117	-51.14	2830	20221013	5.65	4690	-36.25	20230511	2875	4.00	20231004	6120	-51.14	20221117	2850	4.91	20221028	0.29	N	010770	500	73 억	2238284	N	N	0	N	N
86	20231017	120233	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2985	15	2	0.51	81035470	27138	65.35	2955	3010	2955	3860	2080	2970	2986.05	15.30	2623	3080	3025	2995	2940	2910	3010	2925	73	890	500	1840	5	1	14625466	437	-3.10	0.43	12	0.19	-962.00	6938.00	6120	20221117	-51.23	2830	20221013	5.48	4690	-36.35	20230511	2875	3.83	20231004	6120	-51.23	20221117	2850	4.74	20221028	0.29	N	010770	500	73 억	2238284	N	N	0	N	N
87	20231017	110230	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2990	20	2	0.67	70925970	23752	57.20	2955	3010	2955	3860	2080	2970	2986.11	15.30	2622	3080	3025	2995	2940	2910	3010	2925	73	890	500	1840	5	1	14625466	437	-3.11	0.43	12	0.16	-962.00	6938.00	6120	20221117	-51.14	2830	20221013	5.65	4690	-36.25	20230511	2875	4.00	20231004	6120	-51.14	20221117	2850	4.91	20221028	0.29	N	010770	500	73 억	2238284	N	N	0	N	N
88	20231017	100229	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2985	15	2	0.51	65877430	22065	53.14	2955	3010	2955	3860	2080	2970	2985.61	15.30	2529	3080	3025	2995	2940	2910	3010	2925	73	890	500	1840	5	1	14625466	437	-3.10	0.43	12	0.15	-962.00	6938.00	6120	20221117	-51.23	2830	20221013	5.48	4690	-36.35	20230511	2875	3.83	20231004	6120	-51.23	20221117	2850	4.74	20221028	0.29	N	010770	500	73 억	2238284	N	N	0	N	N
89	20231017	090232	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2985	15	2	0.51	8017585	2710	6.53	2955	2985	2955	3860	2080	2970	2958.52	15.30	454	3080	3025	2995	2940	2910	3010	2925	73	890	500	1840	5	1	14625466	437	-3.10	0.43	12	0.02	-962.00	6938.00	6120	20221117	-51.23	2830	20221013	5.48	4690	-36.35	20230511	2875	3.83	20231004	6120	-51.23	20221117	2850	4.74	20221028	0.29	N	010770	500	73 억	2238284	N	N	0	N	N
90	20231016	160231	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2970	-35	5	-1.16	122068900	40920	15.15	3050	3050	2965	3905	2105	3005	2983.12	15.32	-2191	3435	3220	3095	2880	2755	3157	2817	73	900	500	1860	5	1	14625466	434	-3.09	0.43	12	0.28	-962.00	6938.00	6120	20221117	-51.47	2830	20221013	4.95	4690	-36.67	20230511	2875	3.30	20231004	6120	-51.47	20221117	2850	4.21	20221028	0.24	N	010770	500	73 억	2240383	N	N	0	N	N
91	20231016	150231	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2985	-20	5	-0.67	95263185	31913	11.82	3050	3050	2965	3905	2105	3005	2985.09	15.32	-2550	3435	3220	3095	2880	2755	3157	2817	73	900	500	1860	5	1	14625466	437	-3.10	0.43	12	0.22	-962.00	6938.00	6120	20221117	-51.23	2830	20221013	5.48	4690	-36.35	20230511	2875	3.83	20231004	6120	-51.23	20221117	2850	4.74	20221028	0.24	N	010770	500	73 억	2240383	N	N	0	N	N
92	20231016	140231	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2970	-35	5	-1.16	86397205	28930	10.71	3050	3050	2965	3905	2105	3005	2986.42	15.32	-1523	3435	3220	3095	2880	2755	3157	2817	73	900	500	1860	5	1	14625466	434	-3.09	0.43	12	0.20	-962.00	6938.00	6120	20221117	-51.47	2830	20221013	4.95	4690	-36.67	20230511	2875	3.30	20231004	6120	-51.47	20221117	2850	4.21	20221028	0.24	N	010770	500	73 억	2240383	N	N	0	N	N
93	20231016	130230	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2975	-30	5	-1.00	75823750	25370	9.39	3050	3050	2970	3905	2105	3005	2988.72	15.32	-914	3435	3220	3095	2880	2755	3157	2817	73	900	500	1860	5	1	14625466	435	-3.09	0.43	12	0.17	-962.00	6938.00	6120	20221117	-51.39	2830	20221013	5.12	4690	-36.57	20230511	2875	3.48	20231004	6120	-51.39	20221117	2850	4.39	20221028	0.24	N	010770	500	73 억	2240383	N	N	0	N	N
94	20231016	120232	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2970	-35	5	-1.16	74378275	24884	9.21	3050	3050	2970	3905	2105	3005	2989.00	15.32	-879	3435	3220	3095	2880	2755	3157	2817	73	900	500	1860	5	1	14625466	434	-3.09	0.43	12	0.17	-962.00	6938.00	6120	20221117	-51.47	2830	20221013	4.95	4690	-36.67	20230511	2875	3.30	20231004	6120	-51.47	20221117	2850	4.21	20221028	0.24	N	010770	500	73 억	2240383	N	N	0	N	N
95	20231016	110231	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2990	-15	5	-0.50	54126225	18093	6.70	3050	3050	2970	3905	2105	3005	2991.56	15.32	-318	3435	3220	3095	2880	2755	3157	2817	73	900	500	1860	5	1	14625466	437	-3.11	0.43	12	0.12	-962.00	6938.00	6120	20221117	-51.14	2830	20221013	5.65	4690	-36.25	20230511	2875	4.00	20231004	6120	-51.14	20221117	2850	4.91	20221028	0.24	N	010770	500	73 억	2240383	N	N	0	N	N
96	20231016	100228	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3005	0	3	0.00	40584145	13559	5.02	3050	3050	2970	3905	2105	3005	2993.15	15.32	614	3435	3220	3095	2880	2755	3157	2817	73	900	500	1860	5	1	14625466	439	-3.12	0.43	12	0.09	-962.00	6938.00	6120	20221117	-50.90	2830	20221013	6.18	4690	-35.93	20230511	2875	4.52	20231004	6120	-50.90	20221117	2850	5.44	20221028	0.24	N	010770	500	73 억	2240383	N	N	0	N	N
97	20231016	090230	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3045	40	2	1.33	4013595	1321	0.49	3050	3050	3005	3905	2105	3005	3038.30	15.32	-37	3435	3220	3095	2880	2755	3157	2817	73	900	500	1860	5	1	14625466	445	-3.17	0.44	12	0.01	-962.00	6938.00	6120	20221117	-50.25	2830	20221013	7.60	4690	-35.07	20230511	2875	5.91	20231004	6120	-50.25	20221117	2850	6.84	20221028	0.24	N	010770	500	73 억	2240383	N	N	0	N	N
98	20231012	160232	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3010	65	2	2.21	2331873070	730809	1797.45	2960	3445	2960	3825	2065	2945	3190.91	15.57	-36060	3065	3005	2975	2915	2885	2990	2900	73	880	500	1820	5	1	14625466	440	-3.13	0.43	12	5.00	-962.00	6938.00	6120	20221117	-50.82	2830	20221013	6.36	4690	-35.82	20230511	2875	4.70	20231004	6120	-50.82	20221117	2830	6.36	20221013	0.21	N	010770	500	73 억	2277323	N	N	1	N	N
99	20231012	150230	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3005	60	2	2.04	2294548680	718413	1766.97	2960	3445	2960	3825	2065	2945	3193.91	15.57	-36113	3065	3005	2975	2915	2885	2990	2900	73	880	500	1820	5	1	14625466	439	-3.12	0.43	12	4.91	-962.00	6938.00	6120	20221117	-50.90	2830	20221013	6.18	4690	-35.93	20230511	2875	4.52	20231004	6120	-50.90	20221117	2830	6.18	20221013	0.21	N	010770	500	73 억	2277323	N	N	1	N	N
100	20231012	140230	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2990	45	2	1.53	2158982440	673260	1655.91	2960	3445	2960	3825	2065	2945	3206.76	15.57	-37840	3065	3005	2975	2915	2885	2990	2900	73	880	500	1820	5	1	14625466	437	-3.11	0.43	12	4.60	-962.00	6938.00	6120	20221117	-51.14	2830	20221013	5.65	4690	-36.25	20230511	2875	4.00	20231004	6120	-51.14	20221117	2830	5.65	20221013	0.21	N	010770	500	73 억	2277323	N	N	1	N	N
101	20231012	130230	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2980	35	2	1.19	16790485	5631	13.85	2960	3000	2960	3825	2065	2945	2981.79	15.57	617	3065	3005	2975	2915	2885	2990	2900	73	880	500	1820	5	1	14625466	436	-3.10	0.43	12	0.04	-962.00	6938.00	6120	20221117	-51.31	2830	20221013	5.30	4690	-36.46	20230511	2875	3.65	20231004	6120	-51.31	20221117	2830	5.30	20221013	0.21	N	010770	500	73 억	2277323	N	N	1	N	N
102	20231012	120234	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2980	35	2	1.19	15443525	5179	12.74	2960	3000	2960	3825	2065	2945	2981.95	15.57	617	3065	3005	2975	2915	2885	2990	2900	73	880	500	1820	5	1	14625466	436	-3.10	0.43	12	0.04	-962.00	6938.00	6120	20221117	-51.31	2830	20221013	5.30	4690	-36.46	20230511	2875	3.65	20231004	6120	-51.31	20221117	2830	5.30	20221013	0.21	N	010770	500	73 억	2277323	N	N	1	N	N
103	20231012	110233	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2990	45	2	1.53	13273210	4451	10.95	2960	3000	2960	3825	2065	2945	2982.07	15.57	517	3065	3005	2975	2915	2885	2990	2900	73	880	500	1820	5	1	14625466	437	-3.11	0.43	12	0.03	-962.00	6938.00	6120	20221117	-51.14	2830	20221013	5.65	4690	-36.25	20230511	2875	4.00	20231004	6120	-51.14	20221117	2830	5.65	20221013	0.21	N	010770	500	73 억	2277323	N	N	1	N	N
104	20231012	100232	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2990	45	2	1.53	10901605	3657	8.99	2960	3000	2960	3825	2065	2945	2981.02	15.57	351	3065	3005	2975	2915	2885	2990	2900	73	880	500	1820	5	1	14625466	437	-3.11	0.43	12	0.03	-962.00	6938.00	6120	20221117	-51.14	2830	20221013	5.65	4690	-36.25	20230511	2875	4.00	20231004	6120	-51.14	20221117	2830	5.65	20221013	0.21	N	010770	500	73 억	2277323	N	N	1	N	N
105	20231012	090234	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3000	55	2	1.87	5833970	1965	4.83	2960	3000	2960	3825	2065	2945	2968.94	15.57	91	3065	3005	2975	2915	2885	2990	2900	73	880	500	1820	5	1	14625466	439	-3.12	0.43	12	0.01	-962.00	6938.00	6120	20221117	-50.98	2830	20221013	6.01	4690	-36.03	20230511	2875	4.35	20231004	6120	-50.98	20221117	2830	6.01	20221013	0.21	N	010770	500	73 억	2277323	N	N	1	N	N
106	20231011	160232	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2945	-30	5	-1.01	121080620	40658	101.64	2950	3035	2945	3865	2085	2975	2978.03	15.55	3793	3055	3015	2990	2950	2925	3002	2937	73	890	500	1840	5	1	14625466	431	-3.06	0.42	12	0.28	-962.00	6938.00	6120	20221117	-51.88	2830	20221013	4.06	4690	-37.21	20230511	2875	2.43	20231004	6120	-51.88	20221117	2830	4.06	20221013	0.23	N	010770	500	73 억	2273530	N	N	1	N	N
107	20231011	150231	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2995	20	2	0.67	92714935	31069	77.67	2950	3035	2950	3865	2085	2975	2984.17	15.55	8045	3055	3015	2990	2950	2925	3002	2937	73	890	500	1840	5	1	14625466	438	-3.11	0.43	12	0.21	-962.00	6938.00	6120	20221117	-51.06	2830	20221013	5.83	4690	-36.14	20230511	2875	4.17	20231004	6120	-51.06	20221117	2830	5.83	20221013	0.23	N	010770	500	73 억	2273530	N	N	0	N	N
108	20231011	140233	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2995	20	2	0.67	89397975	29961	74.90	2950	3035	2950	3865	2085	2975	2983.82	15.55	8562	3055	3015	2990	2950	2925	3002	2937	73	890	500	1840	5	1	14625466	438	-3.11	0.43	12	0.20	-962.00	6938.00	6120	20221117	-51.06	2830	20221013	5.83	4690	-36.14	20230511	2875	4.17	20231004	6120	-51.06	20221117	2830	5.83	20221013	0.23	N	010770	500	73 억	2273530	N	N	0	N	N
109	20231011	130229	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2985	10	2	0.34	86234820	28904	72.25	2950	3035	2950	3865	2085	2975	2983.50	15.55	8570	3055	3015	2990	2950	2925	3002	2937	73	890	500	1840	5	1	14625466	437	-3.10	0.43	12	0.20	-962.00	6938.00	6120	20221117	-51.23	2830	20221013	5.48	4690	-36.35	20230511	2875	3.83	20231004	6120	-51.23	20221117	2830	5.48	20221013	0.23	N	010770	500	73 억	2273530	N	N	0	N	N
110	20231011	120234	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2975	0	3	0.00	53056375	17734	44.33	2950	3035	2950	3865	2085	2975	2991.81	15.55	1391	3055	3015	2990	2950	2925	3002	2937	73	890	500	1840	5	1	14625466	435	-3.09	0.43	12	0.12	-962.00	6938.00	6120	20221117	-51.39	2830	20221013	5.12	4690	-36.57	20230511	2875	3.48	20231004	6120	-51.39	20221117	2830	5.12	20221013	0.23	N	010770	500	73 억	2273530	N	N	0	N	N
111	20231011	110231	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2995	20	2	0.67	17129810	5731	14.33	2950	3035	2950	3865	2085	2975	2989.03	15.55	1121	3055	3015	2990	2950	2925	3002	2937	73	890	500	1840	5	1	14625466	438	-3.11	0.43	12	0.04	-962.00	6938.00	6120	20221117	-51.06	2830	20221013	5.83	4690	-36.14	20230511	2875	4.17	20231004	6120	-51.06	20221117	2830	5.83	20221013	0.23	N	010770	500	73 억	2273530	N	N	0	N	N
112	20231011	100230	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3005	30	2	1.01	11569525	3877	9.69	2950	3035	2950	3865	2085	2975	2984.20	15.55	1121	3055	3015	2990	2950	2925	3002	2937	73	890	500	1840	5	1	14625466	439	-3.12	0.43	12	0.03	-962.00	6938.00	6120	20221117	-50.90	2830	20221013	6.18	4690	-35.93	20230511	2875	4.52	20231004	6120	-50.90	20221117	2830	6.18	20221013	0.23	N	010770	500	73 억	2273530	N	N	0	N	N
113	20231011	090231	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2980	5	2	0.17	5824590	1966	4.91	2950	2980	2950	3865	2085	2975	2962.52	15.55	153	3055	3015	2990	2950	2925	3002	2937	73	890	500	1840	5	1	14625466	436	-3.10	0.43	12	0.01	-962.00	6938.00	6120	20221117	-51.31	2830	20221013	5.30	4690	-36.46	20230511	2875	3.65	20231004	6120	-51.31	20221117	2830	5.30	20221013	0.23	N	010770	500	73 억	2273530	N	N	0	N	N
114	20231010	160229	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2975	-5	5	-0.17	119517005	40003	199.62	2995	3030	2965	3870	2090	2980	2987.70	15.59	-6623	3060	3020	2985	2945	2910	3040	2965	73	890	500	1840	5	1	14625466	435	-3.09	0.43	12	0.27	-962.00	6938.00	6120	20221117	-51.39	2830	20221013	5.12	4690	-36.57	20230511	2875	3.48	20231004	6120	-51.39	20221117	2830	5.12	20221013	0.21	N	010770	500	73 억	2280153	N	N	0	N	N
115	20231010	150230	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2970	-10	5	-0.34	111753805	37394	186.60	2995	3030	2965	3870	2090	2980	2988.55	15.59	-6331	3060	3020	2985	2945	2910	3040	2965	73	890	500	1840	5	1	14625466	434	-3.09	0.43	12	0.26	-962.00	6938.00	6120	20221117	-51.47	2830	20221013	4.95	4690	-36.67	20230511	2875	3.30	20231004	6120	-51.47	20221117	2830	4.95	20221013	0.21	N	010770	500	73 억	2280153	N	N	0	N	N
116	20231010	140229	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2970	-10	5	-0.34	102566080	34298	171.15	2995	3030	2965	3870	2090	2980	2990.44	15.59	-6212	3060	3020	2985	2945	2910	3040	2965	73	890	500	1840	5	1	14625466	434	-3.09	0.43	12	0.23	-962.00	6938.00	6120	20221117	-51.47	2830	20221013	4.95	4690	-36.67	20230511	2875	3.30	20231004	6120	-51.47	20221117	2830	4.95	20221013	0.21	N	010770	500	73 억	2280153	N	N	0	N	N
117	20231010	130228	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2995	15	2	0.50	66990310	22401	111.78	2995	3030	2965	3870	2090	2980	2990.51	15.59	-2871	3060	3020	2985	2945	2910	3040	2965	73	890	500	1840	5	1	14625466	438	-3.11	0.43	12	0.15	-962.00	6938.00	6120	20221117	-51.06	2830	20221013	5.83	4690	-36.14	20230511	2875	4.17	20231004	6120	-51.06	20221117	2830	5.83	20221013	0.21	N	010770	500	73 억	2280153	N	N	0	N	N
118	20231010	120229	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2995	15	2	0.50	56241245	18814	93.88	2995	3030	2965	3870	2090	2980	2989.33	15.59	-2477	3060	3020	2985	2945	2910	3040	2965	73	890	500	1840	5	1	14625466	438	-3.11	0.43	12	0.13	-962.00	6938.00	6120	20221117	-51.06	2830	20221013	5.83	4690	-36.14	20230511	2875	4.17	20231004	6120	-51.06	20221117	2830	5.83	20221013	0.21	N	010770	500	73 억	2280153	N	N	0	N	N
119	20231010	110224	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2985	5	2	0.17	24009275	8032	40.08	2995	3030	2965	3870	2090	2980	2989.20	15.59	-1346	3060	3020	2985	2945	2910	3040	2965	73	890	500	1840	5	1	14625466	437	-3.10	0.43	12	0.05	-962.00	6938.00	6120	20221117	-51.23	2830	20221013	5.48	4690	-36.35	20230511	2875	3.83	20231004	6120	-51.23	20221117	2830	5.48	20221013	0.21	N	010770	500	73 억	2280153	N	N	0	N	N
120	20231010	100227	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2980	0	3	0.00	21492375	7188	35.87	2995	3030	2965	3870	2090	2980	2990.04	15.59	-1238	3060	3020	2985	2945	2910	3040	2965	73	890	500	1840	5	1	14625466	436	-3.10	0.43	12	0.05	-962.00	6938.00	6120	20221117	-51.31	2830	20221013	5.30	4690	-36.46	20230511	2875	3.65	20231004	6120	-51.31	20221117	2830	5.30	20221013	0.21	N	010770	500	73 억	2280153	N	N	0	N	N
121	20231010	090228	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3010	30	2	1.01	5002150	1669	8.33	2995	3030	2995	3870	2090	2980	2997.09	15.59	-177	3060	3020	2985	2945	2910	3040	2965	73	890	500	1840	5	1	14625466	440	-3.13	0.43	12	0.01	-962.00	6938.00	6120	20221117	-50.82	2830	20221013	6.36	4690	-35.82	20230511	2875	4.70	20231004	6120	-50.82	20221117	2830	6.36	20221013	0.21	N	010770	500	73 억	2280153	N	N	0	N	N
122	20231006	160228	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2980	30	2	1.02	59783835	20038	99.45	2950	3025	2950	3835	2065	2950	2983.52	15.57	2762	3023	2986	2953	2916	2883	2985	2915	73	885	500	1820	5	1	14625466	436	-3.10	0.43	12	0.14	-962.00	6938.00	6120	20221117	-51.31	2830	20221013	5.30	4690	-36.46	20230511	2875	3.65	20231004	6120	-51.31	20221117	2830	5.30	20221013	0.21	N	010770	500	73 억	2277388	N	N	0	N	N
123	20231006	150225	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2990	40	2	1.36	57959710	19426	96.41	2950	3025	2950	3835	2065	2950	2983.62	15.57	2893	3023	2986	2953	2916	2883	2985	2915	73	885	500	1820	5	1	14625466	437	-3.11	0.43	12	0.13	-962.00	6938.00	6120	20221117	-51.14	2830	20221013	5.65	4690	-36.25	20230511	2875	4.00	20231004	6120	-51.14	20221117	2830	5.65	20221013	0.21	N	010770	500	73 억	2277388	N	N	0	N	N
124	20231006	140226	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2985	35	2	1.19	48450205	16240	80.60	2950	3025	2950	3835	2065	2950	2983.39	15.57	2047	3023	2986	2953	2916	2883	2985	2915	73	885	500	1820	5	1	14625466	437	-3.10	0.43	12	0.11	-962.00	6938.00	6120	20221117	-51.23	2830	20221013	5.48	4690	-36.35	20230511	2875	3.83	20231004	6120	-51.23	20221117	2830	5.48	20221013	0.21	N	010770	500	73 억	2277388	N	N	0	N	N
125	20231006	130224	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2985	35	2	1.19	47189960	15817	78.50	2950	3025	2950	3835	2065	2950	2983.50	15.57	2070	3023	2986	2953	2916	2883	2985	2915	73	885	500	1820	5	1	14625466	437	-3.10	0.43	12	0.11	-962.00	6938.00	6120	20221117	-51.23	2830	20221013	5.48	4690	-36.35	20230511	2875	3.83	20231004	6120	-51.23	20221117	2830	5.48	20221013	0.21	N	010770	500	73 억	2277388	N	N	0	N	N
126	20231006	120224	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2980	30	2	1.02	33725715	11301	56.09	2950	3025	2950	3835	2065	2950	2984.31	15.57	2601	3023	2986	2953	2916	2883	2985	2915	73	885	500	1820	5	1	14625466	436	-3.10	0.43	12	0.08	-962.00	6938.00	6120	20221117	-51.31	2830	20221013	5.30	4690	-36.46	20230511	2875	3.65	20231004	6120	-51.31	20221117	2830	5.30	20221013	0.21	N	010770	500	73 억	2277388	N	N	0	N	N
127	20231006	110223	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2990	40	2	1.36	33032680	11068	54.93	2950	3025	2950	3835	2065	2950	2984.52	15.57	2694	3023	2986	2953	2916	2883	2985	2915	73	885	500	1820	5	1	14625466	437	-3.11	0.43	12	0.08	-962.00	6938.00	6120	20221117	-51.14	2830	20221013	5.65	4690	-36.25	20230511	2875	4.00	20231004	6120	-51.14	20221117	2830	5.65	20221013	0.21	N	010770	500	73 억	2277388	N	N	0	N	N
128	20231006	100224	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2965	15	2	0.51	25186820	8427	41.82	2950	3025	2950	3835	2065	2950	2988.82	15.57	2635	3023	2986	2953	2916	2883	2985	2915	73	885	500	1820	5	1	14625466	434	-3.08	0.43	12	0.06	-962.00	6938.00	6120	20221117	-51.55	2830	20221013	4.77	4690	-36.78	20230511	2875	3.13	20231004	6120	-51.55	20221117	2830	4.77	20221013	0.21	N	010770	500	73 억	2277388	N	N	0	N	N
129	20231006	090220	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2965	15	2	0.51	4564435	1546	7.67	2950	2965	2950	3835	2065	2950	2952.42	15.57	301	3023	2986	2953	2916	2883	2985	2915	73	885	500	1820	5	1	14625466	434	-3.08	0.43	12	0.01	-962.00	6938.00	6120	20221117	-51.55	2830	20221013	4.77	4690	-36.78	20230511	2875	3.13	20231004	6120	-51.55	20221117	2830	4.77	20221013	0.21	N	010770	500	73 억	2277388	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History