KissMeData/016740/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160323	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3010	-80	5	-2.59	305924625	101084	109.00	3095	3120	2990	4015	2165	3090	3026.38	2.53	-39147	3150	3120	3060	3030	2970	3135	3045	827	925	2500	2030	5	1	33066680	995	13.68	0.52	12	0.31	220.00	5831.00	5040	20230602	-40.28	2200	20230103	36.82	5040	-40.28	20230602	2200	36.82	20230103	5040	-40.28	20230602	2200	36.82	20230103	3.04	N	016740	2500	826 억	837345	N	N	0	N	N
3	20231031	150327	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3015	-75	5	-2.43	279740325	92393	99.63	3095	3120	2990	4015	2165	3090	3027.64	2.53	-37413	3150	3120	3060	3030	2970	3135	3045	827	925	2500	2030	5	1	33066680	997	13.70	0.52	12	0.28	220.00	5831.00	5040	20230602	-40.18	2200	20230103	37.05	5040	-40.18	20230602	2200	37.05	20230103	5040	-40.18	20230602	2200	37.05	20230103	3.04	N	016740	2500	826 억	837345	N	N	0	N	N
4	20231031	140330	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3010	-80	5	-2.59	196632285	64699	69.77	3095	3120	3005	4015	2165	3090	3039.09	2.53	-32681	3150	3120	3060	3030	2970	3135	3045	827	925	2500	2030	5	1	33066680	995	13.68	0.52	12	0.20	220.00	5831.00	5040	20230602	-40.28	2200	20230103	36.82	5040	-40.28	20230602	2200	36.82	20230103	5040	-40.28	20230602	2200	36.82	20230103	3.04	N	016740	2500	826 억	837345	N	N	0	N	N
5	20231031	130327	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3030	-60	5	-1.94	166296620	54646	58.93	3095	3120	3010	4015	2165	3090	3043.06	2.53	-31438	3150	3120	3060	3030	2970	3135	3045	827	925	2500	2030	5	1	33066680	1002	13.77	0.52	12	0.17	220.00	5831.00	5040	20230602	-39.88	2200	20230103	37.73	5040	-39.88	20230602	2200	37.73	20230103	5040	-39.88	20230602	2200	37.73	20230103	3.04	N	016740	2500	826 억	837345	N	N	0	N	N
6	20231031	120322	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3030	-60	5	-1.94	138273055	45366	48.92	3095	3120	3015	4015	2165	3090	3047.84	2.53	-24058	3150	3120	3060	3030	2970	3135	3045	827	925	2500	2030	5	1	33066680	1002	13.77	0.52	12	0.14	220.00	5831.00	5040	20230602	-39.88	2200	20230103	37.73	5040	-39.88	20230602	2200	37.73	20230103	5040	-39.88	20230602	2200	37.73	20230103	3.04	N	016740	2500	826 억	837345	N	N	0	N	N
7	20231031	110334	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3045	-45	5	-1.46	97373790	31865	34.36	3095	3120	3030	4015	2165	3090	3055.70	2.53	-12311	3150	3120	3060	3030	2970	3135	3045	827	925	2500	2030	5	1	33066680	1007	13.84	0.52	12	0.10	220.00	5831.00	5040	20230602	-39.58	2200	20230103	38.41	5040	-39.58	20230602	2200	38.41	20230103	5040	-39.58	20230602	2200	38.41	20230103	3.04	N	016740	2500	826 억	837345	N	N	0	N	N
8	20231031	100330	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3050	-40	5	-1.29	60347500	19685	21.23	3095	3120	3035	4015	2165	3090	3065.51	2.53	-7350	3150	3120	3060	3030	2970	3135	3045	827	925	2500	2030	5	1	33066680	1009	13.86	0.52	12	0.06	220.00	5831.00	5040	20230602	-39.48	2200	20230103	38.64	5040	-39.48	20230602	2200	38.64	20230103	5040	-39.48	20230602	2200	38.64	20230103	3.04	N	016740	2500	826 억	837345	N	N	0	N	N
9	20231031	090326	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3120	30	2	0.97	6811430	2200	2.37	3095	3120	3095	4015	2165	3090	3096.44	2.53	-262	3150	3120	3060	3030	2970	3135	3045	827	925	2500	2030	5	1	33066680	1032	14.18	0.54	12	0.01	220.00	5831.00	5040	20230602	-38.10	2200	20230103	41.82	5040	-38.10	20230602	2200	41.82	20230103	5040	-38.10	20230602	2200	41.82	20230103	3.04	N	016740	2500	826 억	837345	N	N	0	N	N
10	20231030	160323	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3090	45	2	1.48	278267240	91143	50.74	3035	3090	3000	3955	2135	3045	3053.08	2.49	17771	3228	3136	3033	2941	2838	3182	2987	827	910	2500	2000	5	1	33066680	1022	14.05	0.53	12	0.28	220.00	5831.00	5040	20230602	-38.69	2200	20230103	40.45	5040	-38.69	20230602	2200	40.45	20230103	5040	-38.69	20230602	2200	40.45	20230103	3.09	N	016740	2500	826 억	824841	N	N	0	N	N
11	20231030	150318	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3080	35	2	1.15	260392525	85347	47.52	3035	3090	3000	3955	2135	3045	3050.99	2.49	14154	3228	3136	3033	2941	2838	3182	2987	827	910	2500	2000	5	1	33066680	1018	14.00	0.53	12	0.26	220.00	5831.00	5040	20230602	-38.89	2200	20230103	40.00	5040	-38.89	20230602	2200	40.00	20230103	5040	-38.89	20230602	2200	40.00	20230103	3.09	N	016740	2500	826 억	824841	N	N	0	N	N
12	20231030	140319	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3085	40	2	1.31	248314630	81418	45.33	3035	3090	3000	3955	2135	3045	3049.87	2.49	11545	3228	3136	3033	2941	2838	3182	2987	827	910	2500	2000	5	1	33066680	1020	14.02	0.53	12	0.25	220.00	5831.00	5040	20230602	-38.79	2200	20230103	40.23	5040	-38.79	20230602	2200	40.23	20230103	5040	-38.79	20230602	2200	40.23	20230103	3.09	N	016740	2500	826 억	824841	N	N	0	N	N
13	20231030	130318	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3075	30	2	0.99	218484690	71713	39.93	3035	3090	3000	3955	2135	3045	3046.65	2.49	9099	3228	3136	3033	2941	2838	3182	2987	827	910	2500	2000	5	1	33066680	1017	13.98	0.53	12	0.22	220.00	5831.00	5040	20230602	-38.99	2200	20230103	39.77	5040	-38.99	20230602	2200	39.77	20230103	5040	-38.99	20230602	2200	39.77	20230103	3.09	N	016740	2500	826 억	824841	N	N	0	N	N
14	20231030	120314	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3085	40	2	1.31	211900695	69575	38.74	3035	3090	3000	3955	2135	3045	3045.64	2.49	8840	3228	3136	3033	2941	2838	3182	2987	827	910	2500	2000	5	1	33066680	1020	14.02	0.53	12	0.21	220.00	5831.00	5040	20230602	-38.79	2200	20230103	40.23	5040	-38.79	20230602	2200	40.23	20230103	5040	-38.79	20230602	2200	40.23	20230103	3.09	N	016740	2500	826 억	824841	N	N	0	N	N
15	20231030	110315	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3085	40	2	1.31	175473885	57762	32.16	3035	3085	3000	3955	2135	3045	3037.88	2.49	2176	3228	3136	3033	2941	2838	3182	2987	827	910	2500	2000	5	1	33066680	1020	14.02	0.53	12	0.17	220.00	5831.00	5040	20230602	-38.79	2200	20230103	40.23	5040	-38.79	20230602	2200	40.23	20230103	5040	-38.79	20230602	2200	40.23	20230103	3.09	N	016740	2500	826 억	824841	N	N	0	N	N
16	20231030	100316	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3020	-25	5	-0.82	88291175	29236	16.28	3035	3075	3000	3955	2135	3045	3019.95	2.49	-10119	3228	3136	3033	2941	2838	3182	2987	827	910	2500	2000	5	1	33066680	999	13.73	0.52	12	0.09	220.00	5831.00	5040	20230602	-40.08	2200	20230103	37.27	5040	-40.08	20230602	2200	37.27	20230103	5040	-40.08	20230602	2200	37.27	20230103	3.09	N	016740	2500	826 억	824841	N	N	0	N	N
17	20231030	090313	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3065	20	2	0.66	10899960	3585	2.00	3035	3075	3030	3955	2135	3045	3040.44	2.49	-342	3228	3136	3033	2941	2838	3182	2987	827	910	2500	2000	5	1	33066680	1013	13.93	0.53	12	0.01	220.00	5831.00	5040	20230602	-39.19	2200	20230103	39.32	5040	-39.19	20230602	2200	39.32	20230103	5040	-39.19	20230602	2200	39.32	20230103	3.09	N	016740	2500	826 억	824841	N	N	0	N	N
18	20231027	160258	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3045	95	2	3.22	544264025	178537	91.82	2935	3125	2930	3835	2065	2950	3048.99	2.34	44815	3070	3010	2965	2905	2860	2987	2882	827	885	2500	1940	5	1	33066680	1007	13.84	0.52	12	0.54	220.00	5831.00	5040	20230602	-39.58	2200	20230103	38.41	5040	-39.58	20230602	2200	38.41	20230103	5040	-39.58	20230602	2200	38.41	20230103	3.11	N	016740	2500	826 억	772862	N	N	0	N	N
19	20231027	150315	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3050	100	2	3.39	521493555	171067	87.98	2935	3125	2930	3835	2065	2950	3049.02	2.34	42505	3070	3010	2965	2905	2860	2987	2882	827	885	2500	1940	5	1	33066680	1009	13.86	0.52	12	0.52	220.00	5831.00	5040	20230602	-39.48	2200	20230103	38.64	5040	-39.48	20230602	2200	38.64	20230103	5040	-39.48	20230602	2200	38.64	20230103	3.11	N	016740	2500	826 억	772862	N	N	0	N	N
20	20231027	140315	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3080	130	2	4.41	496863605	163030	83.84	2935	3125	2930	3835	2065	2950	3048.25	2.34	42902	3070	3010	2965	2905	2860	2987	2882	827	885	2500	1940	5	1	33066680	1018	14.00	0.53	12	0.49	220.00	5831.00	5040	20230602	-38.89	2200	20230103	40.00	5040	-38.89	20230602	2200	40.00	20230103	5040	-38.89	20230602	2200	40.00	20230103	3.11	N	016740	2500	826 억	772862	N	N	0	N	N
21	20231027	130312	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3045	95	2	3.22	451809200	148304	76.27	2935	3125	2930	3835	2065	2950	3047.13	2.34	40626	3070	3010	2965	2905	2860	2987	2882	827	885	2500	1940	5	1	33066680	1007	13.84	0.52	12	0.45	220.00	5831.00	5040	20230602	-39.58	2200	20230103	38.41	5040	-39.58	20230602	2200	38.41	20230103	5040	-39.58	20230602	2200	38.41	20230103	3.11	N	016740	2500	826 억	772862	N	N	0	N	N
22	20231027	120316	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3115	165	2	5.59	411595805	135255	69.56	2935	3125	2930	3835	2065	2950	3043.76	2.34	37217	3070	3010	2965	2905	2860	2987	2882	827	885	2500	1940	5	1	33066680	1030	14.16	0.53	12	0.41	220.00	5831.00	5040	20230602	-38.19	2200	20230103	41.59	5040	-38.19	20230602	2200	41.59	20230103	5040	-38.19	20230602	2200	41.59	20230103	3.11	N	016740	2500	826 억	772862	N	N	0	N	N
23	20231027	110318	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3055	105	2	3.56	220526930	73432	37.76	2935	3065	2930	3835	2065	2950	3003.84	2.34	484	3070	3010	2965	2905	2860	2987	2882	827	885	2500	1940	5	1	33066680	1010	13.89	0.52	12	0.22	220.00	5831.00	5040	20230602	-39.38	2200	20230103	38.86	5040	-39.38	20230602	2200	38.86	20230103	5040	-39.38	20230602	2200	38.86	20230103	3.11	N	016740	2500	826 억	772862	N	N	0	N	N
24	20231027	100316	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	2995	45	2	1.53	124066385	41678	21.43	2935	3000	2930	3835	2065	2950	2977.40	2.34	-8883	3070	3010	2965	2905	2860	2987	2882	827	885	2500	1940	5	1	33066680	990	13.61	0.51	12	0.13	220.00	5831.00	5040	20230602	-40.58	2200	20230103	36.14	5040	-40.58	20230602	2200	36.14	20230103	5040	-40.58	20230602	2200	36.14	20230103	3.11	N	016740	2500	826 억	772862	N	N	0	N	N
25	20231027	090313	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	2990	40	2	1.36	23257580	7872	4.05	2935	2990	2930	3835	2065	2950	2955.08	2.34	2168	3070	3010	2965	2905	2860	2987	2882	827	885	2500	1940	5	1	33066680	989	13.59	0.51	12	0.02	220.00	5831.00	5040	20230602	-40.67	2200	20230103	35.91	5040	-40.67	20230602	2200	35.91	20230103	5040	-40.67	20230602	2200	35.91	20230103	3.11	N	016740	2500	826 억	772862	N	N	0	N	N
26	20231026	160310	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	2950	-130	5	-4.22	574512735	193294	208.10	2985	3025	2920	4000	2160	3080	2970.45	2.56	-74828	3153	3116	3073	3036	2993	3135	3055	827	920	2500	2030	5	1	33066680	975	13.41	0.51	12	0.58	220.00	5831.00	5040	20230602	-41.47	2200	20230103	34.09	5040	-41.47	20230602	2200	34.09	20230103	5040	-41.47	20230602	2200	34.09	20230103	3.11	N	016740	2500	826 억	845635	N	N	0	N	N
27	20231026	150311	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	2960	-120	5	-3.90	525692940	176802	190.34	2985	3025	2920	4000	2160	3080	2971.42	2.56	-71905	3153	3116	3073	3036	2993	3135	3055	827	920	2500	2030	5	1	33066680	979	13.45	0.51	12	0.53	220.00	5831.00	5040	20230602	-41.27	2200	20230103	34.55	5040	-41.27	20230602	2200	34.55	20230103	5040	-41.27	20230602	2200	34.55	20230103	3.11	N	016740	2500	826 억	845635	N	N	0	N	N
28	20231026	140312	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	2960	-120	5	-3.90	393363950	131938	142.04	2985	3025	2950	4000	2160	3080	2979.03	2.56	-67061	3153	3116	3073	3036	2993	3135	3055	827	920	2500	2030	5	1	33066680	979	13.45	0.51	12	0.40	220.00	5831.00	5040	20230602	-41.27	2200	20230103	34.55	5040	-41.27	20230602	2200	34.55	20230103	5040	-41.27	20230602	2200	34.55	20230103	3.11	N	016740	2500	826 억	845635	N	N	0	N	N
29	20231026	130311	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	2975	-105	5	-3.41	289841520	96991	104.42	2985	3025	2960	4000	2160	3080	2985.27	2.56	-47089	3153	3116	3073	3036	2993	3135	3055	827	920	2500	2030	5	1	33066680	984	13.52	0.51	12	0.29	220.00	5831.00	5040	20230602	-40.97	2200	20230103	35.23	5040	-40.97	20230602	2200	35.23	20230103	5040	-40.97	20230602	2200	35.23	20230103	3.11	N	016740	2500	826 억	845635	N	N	0	N	N
30	20231026	120311	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	2970	-110	5	-3.57	250382775	83700	90.11	2985	3025	2965	4000	2160	3080	2987.99	2.56	-38878	3153	3116	3073	3036	2993	3135	3055	827	920	2500	2030	5	1	33066680	982	13.50	0.51	12	0.25	220.00	5831.00	5040	20230602	-41.07	2200	20230103	35.00	5040	-41.07	20230602	2200	35.00	20230103	5040	-41.07	20230602	2200	35.00	20230103	3.11	N	016740	2500	826 억	845635	N	N	0	N	N
31	20231026	110313	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3010	-70	5	-2.27	176904760	59021	63.54	2985	3025	2980	4000	2160	3080	2992.68	2.56	-21892	3153	3116	3073	3036	2993	3135	3055	827	920	2500	2030	5	1	33066680	995	13.68	0.52	12	0.18	220.00	5831.00	5040	20230602	-40.28	2200	20230103	36.82	5040	-40.28	20230602	2200	36.82	20230103	5040	-40.28	20230602	2200	36.82	20230103	3.11	N	016740	2500	826 억	845635	N	N	0	N	N
32	20231026	100313	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	2995	-85	5	-2.76	150231995	50116	53.95	2985	3025	2980	4000	2160	3080	2992.20	2.56	-23052	3153	3116	3073	3036	2993	3135	3055	827	920	2500	2030	5	1	33066680	990	13.61	0.51	12	0.15	220.00	5831.00	5040	20230602	-40.58	2200	20230103	36.14	5040	-40.58	20230602	2200	36.14	20230103	5040	-40.58	20230602	2200	36.14	20230103	3.11	N	016740	2500	826 억	845635	N	N	0	N	N
33	20231026	090311	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3000	-80	5	-2.60	53461835	17777	19.14	2985	3025	2985	4000	2160	3080	2991.82	2.56	467	3153	3116	3073	3036	2993	3135	3055	827	920	2500	2030	5	1	33066680	992	13.64	0.51	12	0.05	220.00	5831.00	5040	20230602	-40.48	2200	20230103	36.36	5040	-40.48	20230602	2200	36.36	20230103	5040	-40.48	20230602	2200	36.36	20230103	3.11	N	016740	2500	826 억	845635	N	N	0	N	N
34	20231025	160312	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3080	20	2	0.65	282382415	91791	39.29	3075	3110	3030	3975	2145	3060	3076.36	2.54	7059	3193	3126	3013	2946	2833	3160	2980	827	915	2500	2010	5	1	33066680	1018	14.00	0.53	12	0.28	220.00	5831.00	5040	20230602	-38.89	2200	20230103	40.00	5040	-38.89	20230602	2200	40.00	20230103	5040	-38.89	20230602	2200	40.00	20230103	3.23	N	016740	2500	826 억	840331	N	N	0	N	N
35	20231025	150313	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3085	25	2	0.82	254245540	82635	35.37	3075	3110	3030	3975	2145	3060	3076.73	2.54	9834	3193	3126	3013	2946	2833	3160	2980	827	915	2500	2010	5	1	33066680	1020	14.02	0.53	12	0.25	220.00	5831.00	5040	20230602	-38.79	2200	20230103	40.23	5040	-38.79	20230602	2200	40.23	20230103	5040	-38.79	20230602	2200	40.23	20230103	3.23	N	016740	2500	826 억	840331	N	N	0	N	N
36	20231025	140310	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3070	10	2	0.33	204935175	66641	28.53	3075	3110	3030	3975	2145	3060	3075.21	2.54	3693	3193	3126	3013	2946	2833	3160	2980	827	915	2500	2010	5	1	33066680	1015	13.95	0.53	12	0.20	220.00	5831.00	5040	20230602	-39.09	2200	20230103	39.55	5040	-39.09	20230602	2200	39.55	20230103	5040	-39.09	20230602	2200	39.55	20230103	3.23	N	016740	2500	826 억	840331	N	N	0	N	N
37	20231025	130311	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3070	10	2	0.33	189018345	61445	26.30	3075	3110	3030	3975	2145	3060	3076.22	2.54	3710	3193	3126	3013	2946	2833	3160	2980	827	915	2500	2010	5	1	33066680	1015	13.95	0.53	12	0.19	220.00	5831.00	5040	20230602	-39.09	2200	20230103	39.55	5040	-39.09	20230602	2200	39.55	20230103	5040	-39.09	20230602	2200	39.55	20230103	3.23	N	016740	2500	826 억	840331	N	N	0	N	N
38	20231025	120310	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3090	30	2	0.98	160391560	52111	22.31	3075	3110	3030	3975	2145	3060	3077.88	2.54	3658	3193	3126	3013	2946	2833	3160	2980	827	915	2500	2010	5	1	33066680	1022	14.05	0.53	12	0.16	220.00	5831.00	5040	20230602	-38.69	2200	20230103	40.45	5040	-38.69	20230602	2200	40.45	20230103	5040	-38.69	20230602	2200	40.45	20230103	3.23	N	016740	2500	826 억	840331	N	N	0	N	N
39	20231025	110310	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3090	30	2	0.98	142037275	46169	19.76	3075	3110	3030	3975	2145	3060	3076.46	2.54	3697	3193	3126	3013	2946	2833	3160	2980	827	915	2500	2010	5	1	33066680	1022	14.05	0.53	12	0.14	220.00	5831.00	5040	20230602	-38.69	2200	20230103	40.45	5040	-38.69	20230602	2200	40.45	20230103	5040	-38.69	20230602	2200	40.45	20230103	3.23	N	016740	2500	826 억	840331	N	N	0	N	N
40	20231025	100310	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3085	25	2	0.82	124048560	40343	17.27	3075	3110	3030	3975	2145	3060	3074.85	2.54	649	3193	3126	3013	2946	2833	3160	2980	827	915	2500	2010	5	1	33066680	1020	14.02	0.53	12	0.12	220.00	5831.00	5040	20230602	-38.79	2200	20230103	40.23	5040	-38.79	20230602	2200	40.23	20230103	5040	-38.79	20230602	2200	40.23	20230103	3.23	N	016740	2500	826 억	840331	N	N	0	N	N
41	20231025	090310	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3085	25	2	0.82	29014915	9467	4.05	3075	3085	3045	3975	2145	3060	3064.85	2.54	-5766	3193	3126	3013	2946	2833	3160	2980	827	915	2500	2010	5	1	33066680	1020	14.02	0.53	12	0.03	220.00	5831.00	5040	20230602	-38.79	2200	20230103	40.23	5040	-38.79	20230602	2200	40.23	20230103	5040	-38.79	20230602	2200	40.23	20230103	3.23	N	016740	2500	826 억	840331	N	N	0	N	N
42	20231024	160305	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3060	85	2	2.86	681314330	227948	159.77	2990	3080	2900	3865	2085	2975	2988.91	2.55	1625	3088	3031	3003	2946	2918	3017	2932	827	890	2500	1960	5	1	33066680	1012	13.91	0.52	12	0.69	220.00	5831.00	5040	20230602	-39.29	2200	20230103	39.09	5040	-39.29	20230602	2200	39.09	20230103	5040	-39.29	20230602	2200	39.09	20230103	3.31	N	016740	2500	826 억	842473	N	N	0	N	N
43	20231024	150310	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3065	90	2	3.03	646019000	216408	151.69	2990	3080	2900	3865	2085	2975	2985.19	2.55	-3154	3088	3031	3003	2946	2918	3017	2932	827	890	2500	1960	5	1	33066680	1013	13.93	0.53	12	0.65	220.00	5831.00	5040	20230602	-39.19	2200	20230103	39.32	5040	-39.19	20230602	2200	39.32	20230103	5040	-39.19	20230602	2200	39.32	20230103	3.31	N	016740	2500	826 억	842473	N	N	0	N	N
44	20231024	140304	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3040	65	2	2.18	537445010	180942	126.83	2990	3040	2900	3865	2085	2975	2970.26	2.55	-26450	3088	3031	3003	2946	2918	3017	2932	827	890	2500	1960	5	1	33066680	1005	13.82	0.52	12	0.55	220.00	5831.00	5040	20230602	-39.68	2200	20230103	38.18	5040	-39.68	20230602	2200	38.18	20230103	5040	-39.68	20230602	2200	38.18	20230103	3.31	N	016740	2500	826 억	842473	N	N	0	N	N
45	20231024	130309	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	2990	15	2	0.50	461679830	155846	109.24	2990	3030	2900	3865	2085	2975	2962.40	2.55	-46255	3088	3031	3003	2946	2918	3017	2932	827	890	2500	1960	5	1	33066680	989	13.59	0.51	12	0.47	220.00	5831.00	5040	20230602	-40.67	2200	20230103	35.91	5040	-40.67	20230602	2200	35.91	20230103	5040	-40.67	20230602	2200	35.91	20230103	3.31	N	016740	2500	826 억	842473	N	N	0	N	N
46	20231024	120312	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	2955	-20	5	-0.67	425025615	143522	100.60	2990	3030	2900	3865	2085	2975	2961.39	2.55	-50258	3088	3031	3003	2946	2918	3017	2932	827	890	2500	1960	5	1	33066680	977	13.43	0.51	12	0.43	220.00	5831.00	5040	20230602	-41.37	2200	20230103	34.32	5040	-41.37	20230602	2200	34.32	20230103	5040	-41.37	20230602	2200	34.32	20230103	3.31	N	016740	2500	826 억	842473	N	N	0	N	N
47	20231024	110308	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	2915	-60	5	-2.02	390067510	131676	92.29	2990	3030	2900	3865	2085	2975	2962.32	2.55	-50854	3088	3031	3003	2946	2918	3017	2932	827	890	2500	1960	5	1	33066680	964	13.25	0.50	12	0.40	220.00	5831.00	5040	20230602	-42.16	2200	20230103	32.50	5040	-42.16	20230602	2200	32.50	20230103	5040	-42.16	20230602	2200	32.50	20230103	3.31	N	016740	2500	826 억	842473	N	N	0	N	N
48	20231024	100306	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	2970	-5	5	-0.17	222581475	74569	52.27	2990	3030	2955	3865	2085	2975	2984.92	2.55	-25527	3088	3031	3003	2946	2918	3017	2932	827	890	2500	1960	5	1	33066680	982	13.50	0.51	12	0.23	220.00	5831.00	5040	20230602	-41.07	2200	20230103	35.00	5040	-41.07	20230602	2200	35.00	20230103	5040	-41.07	20230602	2200	35.00	20230103	3.31	N	016740	2500	826 억	842473	N	N	0	N	N
49	20231024	090307	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3025	50	2	1.68	22221080	7411	5.19	2990	3030	2990	3865	2085	2975	2998.62	2.55	2491	3088	3031	3003	2946	2918	3017	2932	827	890	2500	1960	5	1	33066680	1000	13.75	0.52	12	0.02	220.00	5831.00	5040	20230602	-39.98	2200	20230103	37.50	5040	-39.98	20230602	2200	37.50	20230103	5040	-39.98	20230602	2200	37.50	20230103	3.31	N	016740	2500	826 억	842473	N	N	0	N	N
50	20231023	160304	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	2975	-45	5	-1.49	410759865	136614	73.88	2990	3060	2975	3925	2115	3020	3007.22	2.52	10330	3140	3080	3030	2970	2920	3055	2945	827	905	2500	1990	5	1	33066680	984	13.52	0.51	12	0.41	220.00	5831.00	5040	20230602	-40.97	2200	20230103	35.23	5040	-40.97	20230602	2200	35.23	20230103	5040	-40.97	20230602	2200	35.23	20230103	3.32	N	016740	2500	826 억	832019	N	N	0	N	N
51	20231023	150303	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3000	-20	5	-0.66	326785220	108419	58.63	2990	3060	2980	3925	2115	3020	3014.10	2.52	6769	3140	3080	3030	2970	2920	3055	2945	827	905	2500	1990	5	1	33066680	992	13.64	0.51	12	0.33	220.00	5831.00	5040	20230602	-40.48	2200	20230103	36.36	5040	-40.48	20230602	2200	36.36	20230103	5040	-40.48	20230602	2200	36.36	20230103	3.32	N	016740	2500	826 억	832019	N	N	0	N	N
52	20231023	140305	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3000	-20	5	-0.66	286163195	94839	51.29	2990	3060	2980	3925	2115	3020	3017.36	2.52	7212	3140	3080	3030	2970	2920	3055	2945	827	905	2500	1990	5	1	33066680	992	13.64	0.51	12	0.29	220.00	5831.00	5040	20230602	-40.48	2200	20230103	36.36	5040	-40.48	20230602	2200	36.36	20230103	5040	-40.48	20230602	2200	36.36	20230103	3.32	N	016740	2500	826 억	832019	N	N	0	N	N
53	20231023	130304	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3010	-10	5	-0.33	249529705	82645	44.69	2990	3060	2980	3925	2115	3020	3019.30	2.52	6753	3140	3080	3030	2970	2920	3055	2945	827	905	2500	1990	5	1	33066680	995	13.68	0.52	12	0.25	220.00	5831.00	5040	20230602	-40.28	2200	20230103	36.82	5040	-40.28	20230602	2200	36.82	20230103	5040	-40.28	20230602	2200	36.82	20230103	3.32	N	016740	2500	826 억	832019	N	N	0	N	N
54	20231023	120303	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3035	15	2	0.50	194055560	64181	34.71	2990	3060	2980	3925	2115	3020	3023.57	2.52	8558	3140	3080	3030	2970	2920	3055	2945	827	905	2500	1990	5	1	33066680	1004	13.80	0.52	12	0.19	220.00	5831.00	5040	20230602	-39.78	2200	20230103	37.95	5040	-39.78	20230602	2200	37.95	20230103	5040	-39.78	20230602	2200	37.95	20230103	3.32	N	016740	2500	826 억	832019	N	N	0	N	N
55	20231023	110304	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3040	20	2	0.66	158269000	52396	28.34	2990	3050	2980	3925	2115	3020	3020.63	2.52	15160	3140	3080	3030	2970	2920	3055	2945	827	905	2500	1990	5	1	33066680	1005	13.82	0.52	12	0.16	220.00	5831.00	5040	20230602	-39.68	2200	20230103	38.18	5040	-39.68	20230602	2200	38.18	20230103	5040	-39.68	20230602	2200	38.18	20230103	3.32	N	016740	2500	826 억	832019	N	N	0	N	N
56	20231023	100302	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3025	5	2	0.17	97453715	32324	17.48	2990	3045	2980	3925	2115	3020	3014.90	2.52	4603	3140	3080	3030	2970	2920	3055	2945	827	905	2500	1990	5	1	33066680	1000	13.75	0.52	12	0.10	220.00	5831.00	5040	20230602	-39.98	2200	20230103	37.50	5040	-39.98	20230602	2200	37.50	20230103	5040	-39.98	20230602	2200	37.50	20230103	3.32	N	016740	2500	826 억	832019	N	N	0	N	N
57	20231023	090307	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3005	-15	5	-0.50	5871080	1964	1.06	2990	3005	2980	3925	2115	3020	2989.35	2.52	78	3140	3080	3030	2970	2920	3055	2945	827	905	2500	1990	5	1	33066680	994	13.66	0.52	12	0.01	220.00	5831.00	5040	20230602	-40.38	2200	20230103	36.59	5040	-40.38	20230602	2200	36.59	20230103	5040	-40.38	20230602	2200	36.59	20230103	3.32	N	016740	2500	826 억	832019	N	N	0	N	N
58	20231020	160303	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3020	-80	5	-2.58	544749080	180294	91.82	3075	3090	2980	4030	2170	3100	3021.46	2.62	-34329	3250	3175	3130	3055	3010	3152	3032	827	930	2500	2040	5	1	33066680	999	13.73	0.52	12	0.55	220.00	5831.00	5040	20230602	-40.08	2200	20230103	37.27	5040	-40.08	20230602	2200	37.27	20230103	5040	-40.08	20230602	2200	37.27	20230103	3.41	N	016740	2500	826 억	867759	N	N	0	N	N
59	20231020	150303	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3035	-65	5	-2.10	505444705	167262	85.18	3075	3090	2980	4030	2170	3100	3021.87	2.62	-34187	3250	3175	3130	3055	3010	3152	3032	827	930	2500	2040	5	1	33066680	1004	13.80	0.52	12	0.51	220.00	5831.00	5040	20230602	-39.78	2200	20230103	37.95	5040	-39.78	20230602	2200	37.95	20230103	5040	-39.78	20230602	2200	37.95	20230103	3.41	N	016740	2500	826 억	867759	N	N	0	N	N
60	20231020	140304	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3070	-30	5	-0.97	436482740	144566	73.62	3075	3090	2980	4030	2170	3100	3019.26	2.62	-29269	3250	3175	3130	3055	3010	3152	3032	827	930	2500	2040	5	1	33066680	1015	13.95	0.53	12	0.44	220.00	5831.00	5040	20230602	-39.09	2200	20230103	39.55	5040	-39.09	20230602	2200	39.55	20230103	5040	-39.09	20230602	2200	39.55	20230103	3.41	N	016740	2500	826 억	867759	N	N	0	N	N
61	20231020	130257	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3055	-45	5	-1.45	398074850	132004	67.23	3075	3090	2980	4030	2170	3100	3015.63	2.62	-31047	3250	3175	3130	3055	3010	3152	3032	827	930	2500	2040	5	1	33066680	1010	13.89	0.52	12	0.40	220.00	5831.00	5040	20230602	-39.38	2200	20230103	38.86	5040	-39.38	20230602	2200	38.86	20230103	5040	-39.38	20230602	2200	38.86	20230103	3.41	N	016740	2500	826 억	867759	N	N	0	N	N
62	20231020	120301	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3025	-75	5	-2.42	349533020	116009	59.08	3075	3090	2980	4030	2170	3100	3012.98	2.62	-30145	3250	3175	3130	3055	3010	3152	3032	827	930	2500	2040	5	1	33066680	1000	13.75	0.52	12	0.35	220.00	5831.00	5040	20230602	-39.98	2200	20230103	37.50	5040	-39.98	20230602	2200	37.50	20230103	5040	-39.98	20230602	2200	37.50	20230103	3.41	N	016740	2500	826 억	867759	N	N	0	N	N
63	20231020	110304	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3020	-80	5	-2.58	311048340	103206	52.56	3075	3090	2980	4030	2170	3100	3013.86	2.62	-27212	3250	3175	3130	3055	3010	3152	3032	827	930	2500	2040	5	1	33066680	999	13.73	0.52	12	0.31	220.00	5831.00	5040	20230602	-40.08	2200	20230103	37.27	5040	-40.08	20230602	2200	37.27	20230103	5040	-40.08	20230602	2200	37.27	20230103	3.41	N	016740	2500	826 억	867759	N	N	0	N	N
64	20231020	100301	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3000	-100	5	-3.23	253005855	83788	42.67	3075	3090	2980	4030	2170	3100	3019.60	2.62	-30389	3250	3175	3130	3055	3010	3152	3032	827	930	2500	2040	5	1	33066680	992	13.64	0.51	12	0.25	220.00	5831.00	5040	20230602	-40.48	2200	20230103	36.36	5040	-40.48	20230602	2200	36.36	20230103	5040	-40.48	20230602	2200	36.36	20230103	3.41	N	016740	2500	826 억	867759	N	N	0	N	N
65	20231020	090303	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3070	-30	5	-0.97	20901325	6796	3.46	3075	3090	3070	4030	2170	3100	3075.53	2.62	1220	3250	3175	3130	3055	3010	3152	3032	827	930	2500	2040	5	1	33066680	1015	13.95	0.53	12	0.02	220.00	5831.00	5040	20230602	-39.09	2200	20230103	39.55	5040	-39.09	20230602	2200	39.55	20230103	5040	-39.09	20230602	2200	39.55	20230103	3.41	N	016740	2500	826 억	867759	N	N	0	N	N
66	20231019	160300	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3100	-130	5	-4.02	592050150	189321	112.54	3190	3205	3085	4195	2265	3230	3127.30	2.77	-48048	3340	3285	3230	3175	3120	3257	3147	827	965	2500	2130	5	1	33066680	1025	14.09	0.53	12	0.57	220.00	5831.00	5040	20230602	-38.49	2200	20230103	40.91	5040	-38.49	20230602	2200	40.91	20230103	5040	-38.49	20230602	2200	40.91	20230103	3.47	N	016740	2500	826 억	914691	N	N	0	N	N
67	20231019	150300	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3110	-120	5	-3.72	480621810	153354	91.16	3190	3205	3105	4195	2265	3230	3134.07	2.77	-46568	3340	3285	3230	3175	3120	3257	3147	827	965	2500	2130	5	1	33066680	1028	14.14	0.53	12	0.46	220.00	5831.00	5040	20230602	-38.29	2200	20230103	41.36	5040	-38.29	20230602	2200	41.36	20230103	5040	-38.29	20230602	2200	41.36	20230103	3.47	N	016740	2500	826 억	914691	N	N	0	N	N
68	20231019	140301	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3130	-100	5	-3.10	409166940	130376	77.50	3190	3205	3115	4195	2265	3230	3138.36	2.77	-47513	3340	3285	3230	3175	3120	3257	3147	827	965	2500	2130	5	1	33066680	1035	14.23	0.54	12	0.39	220.00	5831.00	5040	20230602	-37.90	2200	20230103	42.27	5040	-37.90	20230602	2200	42.27	20230103	5040	-37.90	20230602	2200	42.27	20230103	3.47	N	016740	2500	826 억	914691	N	N	0	N	N
69	20231019	130259	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3125	-105	5	-3.25	366575140	116727	69.38	3190	3205	3115	4195	2265	3230	3140.45	2.77	-45798	3340	3285	3230	3175	3120	3257	3147	827	965	2500	2130	5	1	33066680	1033	14.20	0.54	12	0.35	220.00	5831.00	5040	20230602	-38.00	2200	20230103	42.05	5040	-38.00	20230602	2200	42.05	20230103	5040	-38.00	20230602	2200	42.05	20230103	3.47	N	016740	2500	826 억	914691	N	N	0	N	N
70	20231019	120300	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3130	-100	5	-3.10	341954415	108840	64.70	3190	3205	3115	4195	2265	3230	3141.81	2.77	-42016	3340	3285	3230	3175	3120	3257	3147	827	965	2500	2130	5	1	33066680	1035	14.23	0.54	12	0.33	220.00	5831.00	5040	20230602	-37.90	2200	20230103	42.27	5040	-37.90	20230602	2200	42.27	20230103	5040	-37.90	20230602	2200	42.27	20230103	3.47	N	016740	2500	826 억	914691	N	N	0	N	N
71	20231019	110301	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3150	-80	5	-2.48	209913760	66584	39.58	3190	3205	3125	4195	2265	3230	3152.62	2.77	-22562	3340	3285	3230	3175	3120	3257	3147	827	965	2500	2130	5	1	33066680	1042	14.32	0.54	12	0.20	220.00	5831.00	5040	20230602	-37.50	2200	20230103	43.18	5040	-37.50	20230602	2200	43.18	20230103	5040	-37.50	20230602	2200	43.18	20230103	3.47	N	016740	2500	826 억	914691	N	N	0	N	N
72	20231019	100259	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3180	-50	5	-1.55	145845690	46222	27.47	3190	3205	3125	4195	2265	3230	3155.33	2.77	-14565	3340	3285	3230	3175	3120	3257	3147	827	965	2500	2130	5	1	33066680	1052	14.45	0.55	12	0.14	220.00	5831.00	5040	20230602	-36.90	2200	20230103	44.55	5040	-36.90	20230602	2200	44.55	20230103	5040	-36.90	20230602	2200	44.55	20230103	3.47	N	016740	2500	826 억	914691	N	N	0	N	N
73	20231019	090302	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3155	-75	5	-2.32	25450000	8041	4.78	3190	3205	3150	4195	2265	3230	3165.03	2.77	-5495	3340	3285	3230	3175	3120	3257	3147	827	965	2500	2130	5	1	33066680	1043	14.34	0.54	12	0.02	220.00	5831.00	5040	20230602	-37.40	2200	20230103	43.41	5040	-37.40	20230602	2200	43.41	20230103	5040	-37.40	20230602	2200	43.41	20230103	3.47	N	016740	2500	826 억	914691	N	N	0	N	N
74	20231018	160301	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3230	0	3	0.00	538680620	166945	81.92	3235	3285	3175	4195	2265	3230	3226.69	2.67	29966	3330	3280	3225	3175	3120	3305	3200	827	965	2500	2130	5	1	33066680	1068	14.68	0.55	12	0.50	220.00	5831.00	5040	20230602	-35.91	2200	20230103	46.82	5040	-35.91	20230602	2200	46.82	20230103	5040	-35.91	20230602	2200	46.82	20230103	3.50	N	016740	2500	826 억	882380	N	N	0	N	N
75	20231018	150258	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3185	-45	5	-1.39	490860805	151995	74.59	3235	3285	3175	4195	2265	3230	3229.45	2.67	28834	3330	3280	3225	3175	3120	3305	3200	827	965	2500	2130	5	1	33066680	1053	14.48	0.55	12	0.46	220.00	5831.00	5040	20230602	-36.81	2200	20230103	44.77	5040	-36.81	20230602	2200	44.77	20230103	5040	-36.81	20230602	2200	44.77	20230103	3.50	N	016740	2500	826 억	882380	N	N	0	N	N
76	20231018	140257	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3230	0	3	0.00	362173210	111693	54.81	3235	3285	3175	4195	2265	3230	3242.58	2.67	22072	3330	3280	3225	3175	3120	3305	3200	827	965	2500	2130	5	1	33066680	1068	14.68	0.55	12	0.34	220.00	5831.00	5040	20230602	-35.91	2200	20230103	46.82	5040	-35.91	20230602	2200	46.82	20230103	5040	-35.91	20230602	2200	46.82	20230103	3.50	N	016740	2500	826 억	882380	N	N	0	N	N
77	20231018	130255	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3230	0	3	0.00	338282575	104277	51.17	3235	3285	3175	4195	2265	3230	3244.08	2.67	23505	3330	3280	3225	3175	3120	3305	3200	827	965	2500	2130	5	1	33066680	1068	14.68	0.55	12	0.32	220.00	5831.00	5040	20230602	-35.91	2200	20230103	46.82	5040	-35.91	20230602	2200	46.82	20230103	5040	-35.91	20230602	2200	46.82	20230103	3.50	N	016740	2500	826 억	882380	N	N	0	N	N
78	20231018	120300	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3250	20	2	0.62	293924125	90493	44.41	3235	3285	3175	4195	2265	3230	3248.03	2.67	21913	3330	3280	3225	3175	3120	3305	3200	827	965	2500	2130	5	1	33066680	1075	14.77	0.56	12	0.27	220.00	5831.00	5040	20230602	-35.52	2200	20230103	47.73	5040	-35.52	20230602	2200	47.73	20230103	5040	-35.52	20230602	2200	47.73	20230103	3.50	N	016740	2500	826 억	882380	N	N	0	N	N
79	20231018	110258	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3245	15	2	0.46	268969905	82795	40.63	3235	3285	3175	4195	2265	3230	3248.62	2.67	21657	3330	3280	3225	3175	3120	3305	3200	827	965	2500	2130	5	1	33066680	1073	14.75	0.56	12	0.25	220.00	5831.00	5040	20230602	-35.62	2200	20230103	47.50	5040	-35.62	20230602	2200	47.50	20230103	5040	-35.62	20230602	2200	47.50	20230103	3.50	N	016740	2500	826 억	882380	N	N	0	N	N
80	20231018	100259	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3260	30	2	0.93	195724505	60151	29.52	3235	3285	3175	4195	2265	3230	3253.89	2.67	15999	3330	3280	3225	3175	3120	3305	3200	827	965	2500	2130	5	1	33066680	1078	14.82	0.56	12	0.18	220.00	5831.00	5040	20230602	-35.32	2200	20230103	48.18	5040	-35.32	20230602	2200	48.18	20230103	5040	-35.32	20230602	2200	48.18	20230103	3.50	N	016740	2500	826 억	882380	N	N	0	N	N
81	20231018	090257	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3225	-5	5	-0.15	25081260	7809	3.83	3235	3250	3175	4195	2265	3230	3211.84	2.67	-258	3330	3280	3225	3175	3120	3305	3200	827	965	2500	2130	5	1	33066680	1066	14.66	0.55	12	0.02	220.00	5831.00	5040	20230602	-36.01	2200	20230103	46.59	5040	-36.01	20230602	2200	46.59	20230103	5040	-36.01	20230602	2200	46.59	20230103	3.50	N	016740	2500	826 억	882380	N	N	0	N	N
82	20231017	160300	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3230	60	2	1.89	659780730	203398	95.16	3170	3275	3170	4120	2220	3170	3243.85	2.56	39729	3283	3226	3178	3121	3073	3202	3097	827	950	2500	2090	5	1	33066680	1068	14.68	0.55	12	0.62	220.00	5831.00	5040	20230602	-35.91	2125	20221013	52.00	5040	-35.91	20230602	2200	46.82	20230103	5040	-35.91	20230602	2200	46.82	20230103	3.46	N	016740	2500	826 억	846271	N	N	0	N	N
83	20231017	150258	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3235	65	2	2.05	601034985	185195	86.64	3170	3275	3170	4120	2220	3170	3245.46	2.56	32451	3283	3226	3178	3121	3073	3202	3097	827	950	2500	2090	5	1	33066680	1070	14.70	0.55	12	0.56	220.00	5831.00	5040	20230602	-35.81	2125	20221013	52.24	5040	-35.81	20230602	2200	47.05	20230103	5040	-35.81	20230602	2200	47.05	20230103	3.46	N	016740	2500	826 억	846271	N	N	0	N	N
84	20231017	140300	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3235	65	2	2.05	549058260	169094	79.11	3170	3275	3170	4120	2220	3170	3247.10	2.56	33122	3283	3226	3178	3121	3073	3202	3097	827	950	2500	2090	5	1	33066680	1070	14.70	0.55	12	0.51	220.00	5831.00	5040	20230602	-35.81	2125	20221013	52.24	5040	-35.81	20230602	2200	47.05	20230103	5040	-35.81	20230602	2200	47.05	20230103	3.46	N	016740	2500	826 억	846271	N	N	0	N	N
85	20231017	130258	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3245	75	2	2.37	495600290	152619	71.40	3170	3275	3170	4120	2220	3170	3247.35	2.56	36528	3283	3226	3178	3121	3073	3202	3097	827	950	2500	2090	5	1	33066680	1073	14.75	0.56	12	0.46	220.00	5831.00	5040	20230602	-35.62	2125	20221013	52.71	5040	-35.62	20230602	2200	47.50	20230103	5040	-35.62	20230602	2200	47.50	20230103	3.46	N	016740	2500	826 억	846271	N	N	0	N	N
86	20231017	120259	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3255	85	2	2.68	472733765	145584	68.11	3170	3275	3170	4120	2220	3170	3247.20	2.56	36642	3283	3226	3178	3121	3073	3202	3097	827	950	2500	2090	5	1	33066680	1076	14.80	0.56	12	0.44	220.00	5831.00	5040	20230602	-35.42	2125	20221013	53.18	5040	-35.42	20230602	2200	47.95	20230103	5040	-35.42	20230602	2200	47.95	20230103	3.46	N	016740	2500	826 억	846271	N	N	0	N	N
87	20231017	110256	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3275	105	2	3.31	440667375	135756	63.51	3170	3275	3170	4120	2220	3170	3246.08	2.56	34379	3283	3226	3178	3121	3073	3202	3097	827	950	2500	2090	5	1	33066680	1083	14.89	0.56	12	0.41	220.00	5831.00	5040	20230602	-35.02	2125	20221013	54.12	5040	-35.02	20230602	2200	48.86	20230103	5040	-35.02	20230602	2200	48.86	20230103	3.46	N	016740	2500	826 억	846271	N	N	0	N	N
88	20231017	100255	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3245	75	2	2.37	274832050	84786	39.67	3170	3270	3170	4120	2220	3170	3241.56	2.56	19787	3283	3226	3178	3121	3073	3202	3097	827	950	2500	2090	5	1	33066680	1073	14.75	0.56	12	0.26	220.00	5831.00	5040	20230602	-35.62	2125	20221013	52.71	5040	-35.62	20230602	2200	47.50	20230103	5040	-35.62	20230602	2200	47.50	20230103	3.46	N	016740	2500	826 억	846271	N	N	0	N	N
89	20231017	090257	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3235	65	2	2.05	35430310	11108	5.20	3170	3240	3170	4120	2220	3170	3189.79	2.56	6111	3283	3226	3178	3121	3073	3202	3097	827	950	2500	2090	5	1	33066680	1070	14.70	0.55	12	0.03	220.00	5831.00	5040	20230602	-35.81	2125	20221013	52.24	5040	-35.81	20230602	2200	47.05	20230103	5040	-35.81	20230602	2200	47.05	20230103	3.46	N	016740	2500	826 억	846271	N	N	0	N	N
90	20231016	160256	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3170	-60	5	-1.86	663200145	209108	67.46	3235	3235	3130	4195	2265	3230	3171.54	2.62	-48035	3323	3276	3213	3166	3103	3300	3190	827	965	2500	2130	5	1	33066680	1048	14.41	0.54	12	0.63	220.00	5831.00	5040	20230602	-37.10	2125	20221013	49.18	5040	-37.10	20230602	2200	44.09	20230103	5040	-37.10	20230602	2200	44.09	20230103	3.46	N	016740	2500	826 억	867071	N	N	2110	N	N
91	20231016	150256	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3170	-60	5	-1.86	613748290	193498	62.43	3235	3235	3130	4195	2265	3230	3171.83	2.62	-40193	3323	3276	3213	3166	3103	3300	3190	827	965	2500	2130	5	1	33066680	1048	14.41	0.54	12	0.59	220.00	5831.00	5040	20230602	-37.10	2125	20221013	49.18	5040	-37.10	20230602	2200	44.09	20230103	5040	-37.10	20230602	2200	44.09	20230103	3.46	N	016740	2500	826 억	867071	N	N	2110	N	N
92	20231016	140256	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3150	-80	5	-2.48	531214390	167313	53.98	3235	3235	3130	4195	2265	3230	3174.94	2.62	-31373	3323	3276	3213	3166	3103	3300	3190	827	965	2500	2130	5	1	33066680	1042	14.32	0.54	12	0.51	220.00	5831.00	5040	20230602	-37.50	2125	20221013	48.24	5040	-37.50	20230602	2200	43.18	20230103	5040	-37.50	20230602	2200	43.18	20230103	3.46	N	016740	2500	826 억	867071	N	N	2110	N	N
93	20231016	130256	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3180	-50	5	-1.55	442696095	139244	44.92	3235	3235	3130	4195	2265	3230	3179.25	2.62	-27529	3323	3276	3213	3166	3103	3300	3190	827	965	2500	2130	5	1	33066680	1052	14.45	0.55	12	0.42	220.00	5831.00	5040	20230602	-36.90	2125	20221013	49.65	5040	-36.90	20230602	2200	44.55	20230103	5040	-36.90	20230602	2200	44.55	20230103	3.46	N	016740	2500	826 억	867071	N	N	2110	N	N
94	20231016	120257	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3180	-50	5	-1.55	356360990	111928	36.11	3235	3235	3130	4195	2265	3230	3183.80	2.62	-29121	3323	3276	3213	3166	3103	3300	3190	827	965	2500	2130	5	1	33066680	1052	14.45	0.55	12	0.34	220.00	5831.00	5040	20230602	-36.90	2125	20221013	49.65	5040	-36.90	20230602	2200	44.55	20230103	5040	-36.90	20230602	2200	44.55	20230103	3.46	N	016740	2500	826 억	867071	N	N	2110	N	N
95	20231016	110256	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3185	-45	5	-1.39	270283325	84895	27.39	3235	3235	3130	4195	2265	3230	3183.68	2.62	-24942	3323	3276	3213	3166	3103	3300	3190	827	965	2500	2130	5	1	33066680	1053	14.48	0.55	12	0.26	220.00	5831.00	5040	20230602	-36.81	2125	20221013	49.88	5040	-36.81	20230602	2200	44.77	20230103	5040	-36.81	20230602	2200	44.77	20230103	3.46	N	016740	2500	826 억	867071	N	N	2110	N	N
96	20231016	100253	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3180	-50	5	-1.55	212664415	66799	21.55	3235	3235	3130	4195	2265	3230	3183.58	2.62	-22105	3323	3276	3213	3166	3103	3300	3190	827	965	2500	2130	5	1	33066680	1052	14.45	0.55	12	0.20	220.00	5831.00	5040	20230602	-36.90	2125	20221013	49.65	5040	-36.90	20230602	2200	44.55	20230103	5040	-36.90	20230602	2200	44.55	20230103	3.46	N	016740	2500	826 억	867071	N	N	2110	N	N
97	20231016	090255	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3195	-35	5	-1.08	33563530	10434	3.37	3235	3235	3195	4195	2265	3230	3216.62	2.62	-4198	3323	3276	3213	3166	3103	3300	3190	827	965	2500	2130	5	1	33066680	1056	14.52	0.55	12	0.03	220.00	5831.00	5040	20230602	-36.61	2125	20221013	50.35	5040	-36.61	20230602	2200	45.23	20230103	5040	-36.61	20230602	2200	45.23	20230103	3.46	N	016740	2500	826 억	867071	N	N	2110	N	N
98	20231012	160259	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3250	130	2	4.17	935218080	290927	130.66	3150	3270	3120	4055	2185	3120	3214.61	2.48	72201	3203	3161	3108	3066	3013	3182	3087	827	935	2500	2050	5	1	33066680	1075	14.77	0.56	12	0.88	220.00	5831.00	5040	20230602	-35.52	2125	20221013	52.94	5040	-35.52	20230602	2200	47.73	20230103	5040	-35.52	20230602	2125	52.94	20221013	3.50	N	016740	2500	826 억	821337	N	N	0	N	N
99	20231012	150255	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3245	125	2	4.01	896416575	278957	125.29	3150	3270	3120	4055	2185	3120	3213.46	2.48	69936	3203	3161	3108	3066	3013	3182	3087	827	935	2500	2050	5	1	33066680	1073	14.75	0.56	12	0.84	220.00	5831.00	5040	20230602	-35.62	2125	20221013	52.71	5040	-35.62	20230602	2200	47.50	20230103	5040	-35.62	20230602	2125	52.71	20221013	3.50	N	016740	2500	826 억	821337	N	N	0	N	N
100	20231012	140253	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3245	125	2	4.01	829800820	258384	116.05	3150	3270	3120	4055	2185	3120	3211.50	2.48	54708	3203	3161	3108	3066	3013	3182	3087	827	935	2500	2050	5	1	33066680	1073	14.75	0.56	12	0.78	220.00	5831.00	5040	20230602	-35.62	2125	20221013	52.71	5040	-35.62	20230602	2200	47.50	20230103	5040	-35.62	20230602	2125	52.71	20221013	3.50	N	016740	2500	826 억	821337	N	N	0	N	N
101	20231012	130256	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3255	135	2	4.33	761936000	237496	106.67	3150	3270	3120	4055	2185	3120	3208.21	2.48	44234	3203	3161	3108	3066	3013	3182	3087	827	935	2500	2050	5	1	33066680	1076	14.80	0.56	12	0.72	220.00	5831.00	5040	20230602	-35.42	2125	20221013	53.18	5040	-35.42	20230602	2200	47.95	20230103	5040	-35.42	20230602	2125	53.18	20221013	3.50	N	016740	2500	826 억	821337	N	N	0	N	N
102	20231012	120301	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3245	125	2	4.01	699164225	218154	97.98	3150	3270	3120	4055	2185	3120	3204.91	2.48	33805	3203	3161	3108	3066	3013	3182	3087	827	935	2500	2050	5	1	33066680	1073	14.75	0.56	12	0.66	220.00	5831.00	5040	20230602	-35.62	2125	20221013	52.71	5040	-35.62	20230602	2200	47.50	20230103	5040	-35.62	20230602	2125	52.71	20221013	3.50	N	016740	2500	826 억	821337	N	N	0	N	N
103	20231012	110259	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3230	110	2	3.53	473156780	148450	66.67	3150	3230	3120	4055	2185	3120	3187.32	2.48	31824	3203	3161	3108	3066	3013	3182	3087	827	935	2500	2050	5	1	33066680	1068	14.68	0.55	12	0.45	220.00	5831.00	5040	20230602	-35.91	2125	20221013	52.00	5040	-35.91	20230602	2200	46.82	20230103	5040	-35.91	20230602	2125	52.00	20221013	3.50	N	016740	2500	826 억	821337	N	N	0	N	N
104	20231012	100258	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3190	70	2	2.24	237716820	74999	33.68	3150	3195	3120	4055	2185	3120	3169.60	2.48	17204	3203	3161	3108	3066	3013	3182	3087	827	935	2500	2050	5	1	33066680	1055	14.50	0.55	12	0.23	220.00	5831.00	5040	20230602	-36.71	2125	20221013	50.12	5040	-36.71	20230602	2200	45.00	20230103	5040	-36.71	20230602	2125	50.12	20221013	3.50	N	016740	2500	826 억	821337	N	N	0	N	N
105	20231012	090300	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3145	25	2	0.80	28981370	9262	4.16	3150	3150	3120	4055	2185	3120	3129.07	2.48	1570	3203	3161	3108	3066	3013	3182	3087	827	935	2500	2050	5	1	33066680	1040	14.30	0.54	12	0.03	220.00	5831.00	5040	20230602	-37.60	2125	20221013	48.00	5040	-37.60	20230602	2200	42.95	20230103	5040	-37.60	20230602	2125	48.00	20221013	3.50	N	016740	2500	826 억	821337	N	N	0	N	N
106	20231011	160256	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3120	60	2	1.96	676199815	216668	46.58	3055	3150	3055	3975	2145	3060	3120.98	2.25	75814	3343	3201	3113	2971	2883	3157	2927	827	915	2500	2010	5	1	33066680	1032	14.18	0.54	12	0.66	220.00	5831.00	5040	20230602	-38.10	2125	20221013	46.82	5040	-38.10	20230602	2200	41.82	20230103	5040	-38.10	20230602	2125	46.82	20221013	3.50	N	016740	2500	826 억	745047	N	N	0	N	N
107	20231011	150256	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3125	65	2	2.12	582670015	186682	40.13	3055	3150	3055	3975	2145	3060	3121.27	2.25	64272	3343	3201	3113	2971	2883	3157	2927	827	915	2500	2010	5	1	33066680	1033	14.20	0.54	12	0.56	220.00	5831.00	5040	20230602	-38.00	2125	20221013	47.06	5040	-38.00	20230602	2200	42.05	20230103	5040	-38.00	20230602	2125	47.06	20221013	3.50	N	016740	2500	826 억	745047	N	N	0	N	N
108	20231011	140259	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3120	60	2	1.96	514249515	164797	35.43	3055	3150	3055	3975	2145	3060	3120.60	2.25	62378	3343	3201	3113	2971	2883	3157	2927	827	915	2500	2010	5	1	33066680	1032	14.18	0.54	12	0.50	220.00	5831.00	5040	20230602	-38.10	2125	20221013	46.82	5040	-38.10	20230602	2200	41.82	20230103	5040	-38.10	20230602	2125	46.82	20221013	3.50	N	016740	2500	826 억	745047	N	N	0	N	N
109	20231011	130254	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3140	80	2	2.61	441785805	141652	30.45	3055	3150	3055	3975	2145	3060	3118.92	2.25	55257	3343	3201	3113	2971	2883	3157	2927	827	915	2500	2010	5	1	33066680	1038	14.27	0.54	12	0.43	220.00	5831.00	5040	20230602	-37.70	2125	20221013	47.76	5040	-37.70	20230602	2200	42.73	20230103	5040	-37.70	20230602	2125	47.76	20221013	3.50	N	016740	2500	826 억	745047	N	N	0	N	N
110	20231011	120300	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3145	85	2	2.78	408092645	130924	28.14	3055	3150	3055	3975	2145	3060	3117.13	2.25	50077	3343	3201	3113	2971	2883	3157	2927	827	915	2500	2010	5	1	33066680	1040	14.30	0.54	12	0.40	220.00	5831.00	5040	20230602	-37.60	2125	20221013	48.00	5040	-37.60	20230602	2200	42.95	20230103	5040	-37.60	20230602	2125	48.00	20221013	3.50	N	016740	2500	826 억	745047	N	N	0	N	N
111	20231011	110257	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3125	65	2	2.12	312401425	100400	21.58	3055	3150	3055	3975	2145	3060	3111.70	2.25	33704	3343	3201	3113	2971	2883	3157	2927	827	915	2500	2010	5	1	33066680	1033	14.20	0.54	12	0.30	220.00	5831.00	5040	20230602	-38.00	2125	20221013	47.06	5040	-38.00	20230602	2200	42.05	20230103	5040	-38.00	20230602	2125	47.06	20221013	3.50	N	016740	2500	826 억	745047	N	N	0	N	N
112	20231011	100256	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3125	65	2	2.12	236960730	76216	16.38	3055	3150	3055	3975	2145	3060	3109.23	2.25	27787	3343	3201	3113	2971	2883	3157	2927	827	915	2500	2010	5	1	33066680	1033	14.20	0.54	12	0.23	220.00	5831.00	5040	20230602	-38.00	2125	20221013	47.06	5040	-38.00	20230602	2200	42.05	20230103	5040	-38.00	20230602	2125	47.06	20221013	3.50	N	016740	2500	826 억	745047	N	N	0	N	N
113	20231011	090256	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3095	35	2	1.14	70262340	22913	4.93	3055	3095	3055	3975	2145	3060	3066.56	2.25	7208	3343	3201	3113	2971	2883	3157	2927	827	915	2500	2010	5	1	33066680	1023	14.07	0.53	12	0.07	220.00	5831.00	5040	20230602	-38.59	2125	20221013	45.65	5040	-38.59	20230602	2200	40.68	20230103	5040	-38.59	20230602	2125	45.65	20221013	3.50	N	016740	2500	826 억	745047	N	N	0	N	N
114	20231010	160255	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3060	-165	5	-5.12	1455121810	463156	11.55	3225	3255	3025	4190	2260	3225	3141.86	2.23	-764	3768	3496	3263	2991	2758	3632	3127	827	965	2500	2120	5	1	33066680	1012	13.91	0.52	12	1.40	220.00	5831.00	5040	20230602	-39.29	2125	20221013	44.00	5040	-39.29	20230602	2200	39.09	20230103	5040	-39.29	20230602	2125	44.00	20221013	3.63	N	016740	2500	826 억	737220	N	N	3	N	N
115	20231010	150255	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3050	-175	5	-5.43	1352826785	429682	10.71	3225	3255	3025	4190	2260	3225	3148.44	2.23	-4462	3768	3496	3263	2991	2758	3632	3127	827	965	2500	2120	5	1	33066680	1009	13.86	0.52	12	1.30	220.00	5831.00	5040	20230602	-39.48	2125	20221013	43.53	5040	-39.48	20230602	2200	38.64	20230103	5040	-39.48	20230602	2125	43.53	20221013	3.63	N	016740	2500	826 억	737220	N	N	3	N	N
116	20231010	140253	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3085	-140	5	-4.34	1135781025	358725	8.94	3225	3255	3080	4190	2260	3225	3166.16	2.23	-15806	3768	3496	3263	2991	2758	3632	3127	827	965	2500	2120	5	1	33066680	1020	14.02	0.53	12	1.08	220.00	5831.00	5040	20230602	-38.79	2125	20221013	45.18	5040	-38.79	20230602	2200	40.23	20230103	5040	-38.79	20230602	2125	45.18	20221013	3.63	N	016740	2500	826 억	737220	N	N	3	N	N
117	20231010	130253	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3110	-115	5	-3.57	982028940	309087	7.71	3225	3255	3105	4190	2260	3225	3177.19	2.23	-6562	3768	3496	3263	2991	2758	3632	3127	827	965	2500	2120	5	1	33066680	1028	14.14	0.53	12	0.93	220.00	5831.00	5040	20230602	-38.29	2125	20221013	46.35	5040	-38.29	20230602	2200	41.36	20230103	5040	-38.29	20230602	2125	46.35	20221013	3.63	N	016740	2500	826 억	737220	N	N	3	N	N
118	20231010	120253	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3160	-65	5	-2.02	744943375	233457	5.82	3225	3255	3160	4190	2260	3225	3190.92	2.23	3349	3768	3496	3263	2991	2758	3632	3127	827	965	2500	2120	5	1	33066680	1045	14.36	0.54	12	0.71	220.00	5831.00	5040	20230602	-37.30	2125	20221013	48.71	5040	-37.30	20230602	2200	43.64	20230103	5040	-37.30	20230602	2125	48.71	20221013	3.63	N	016740	2500	826 억	737220	N	N	3	N	N
119	20231010	110248	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3190	-35	5	-1.09	638508290	199917	4.98	3225	3255	3160	4190	2260	3225	3193.87	2.23	12761	3768	3496	3263	2991	2758	3632	3127	827	965	2500	2120	5	1	33066680	1055	14.50	0.55	12	0.60	220.00	5831.00	5040	20230602	-36.71	2125	20221013	50.12	5040	-36.71	20230602	2200	45.00	20230103	5040	-36.71	20230602	2125	50.12	20221013	3.63	N	016740	2500	826 억	737220	N	N	3	N	N
120	20231010	100251	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3175	-50	5	-1.55	509016760	159085	3.97	3225	3255	3160	4190	2260	3225	3199.65	2.23	6774	3768	3496	3263	2991	2758	3632	3127	827	965	2500	2120	5	1	33066680	1050	14.43	0.54	12	0.48	220.00	5831.00	5040	20230602	-37.00	2125	20221013	49.41	5040	-37.00	20230602	2200	44.32	20230103	5040	-37.00	20230602	2125	49.41	20221013	3.63	N	016740	2500	826 억	737220	N	N	3	N	N
121	20231010	090252	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3245	20	2	0.62	62128260	19264	0.48	3225	3245	3205	4190	2260	3225	3225.10	2.23	-427	3768	3496	3263	2991	2758	3632	3127	827	965	2500	2120	5	1	33066680	1073	14.75	0.56	12	0.06	220.00	5831.00	5040	20230602	-35.62	2125	20221013	52.71	5040	-35.62	20230602	2200	47.50	20230103	5040	-35.62	20230602	2125	52.71	20221013	3.63	N	016740	2500	826 억	737220	N	N	3	N	N
122	20231006	160253	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3225	175	2	5.74	13382875470	3994118	340.29	3035	3535	3030	3965	2135	3050	3350.70	2.15	42441	3310	3180	3070	2940	2830	3245	3005	827	915	2500	2010	5	1	33066680	1066	14.66	0.55	12	12.08	220.00	5831.00	5040	20230602	-36.01	2125	20221013	51.76	5040	-36.01	20230602	2200	46.59	20230103	5040	-36.01	20230602	2125	51.76	20221013	3.80	N	016740	2500	826 억	711354	N	N	3	N	N
123	20231006	150249	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3230	180	2	5.90	13013230245	3879803	330.55	3035	3535	3030	3965	2135	3050	3354.10	2.15	416	3310	3180	3070	2940	2830	3245	3005	827	915	2500	2010	5	1	33066680	1068	14.68	0.55	12	11.73	220.00	5831.00	5040	20230602	-35.91	2125	20221013	52.00	5040	-35.91	20230602	2200	46.82	20230103	5040	-35.91	20230602	2125	52.00	20221013	3.80	N	016740	2500	826 억	711354	N	N	8	N	N
124	20231006	140250	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3260	210	2	6.89	12603911500	3753902	319.82	3035	3535	3030	3965	2135	3050	3357.55	2.15	-52557	3310	3180	3070	2940	2830	3245	3005	827	915	2500	2010	5	1	33066680	1078	14.82	0.56	12	11.35	220.00	5831.00	5040	20230602	-35.32	2125	20221013	53.41	5040	-35.32	20230602	2200	48.18	20230103	5040	-35.32	20230602	2125	53.41	20221013	3.80	N	016740	2500	826 억	711354	N	N	8	N	N
125	20231006	130248	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3280	230	2	7.54	12233332895	3640158	310.13	3035	3535	3030	3965	2135	3050	3360.66	2.15	-104655	3310	3180	3070	2940	2830	3245	3005	827	915	2500	2010	5	1	33066680	1085	14.91	0.56	12	11.01	220.00	5831.00	5040	20230602	-34.92	2125	20221013	54.35	5040	-34.92	20230602	2200	49.09	20230103	5040	-34.92	20230602	2125	54.35	20221013	3.80	N	016740	2500	826 억	711354	N	N	8	N	N
126	20231006	120247	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3295	245	2	8.03	12009143990	3571631	304.29	3035	3535	3030	3965	2135	3050	3362.37	2.15	-112293	3310	3180	3070	2940	2830	3245	3005	827	915	2500	2010	5	1	33066680	1090	14.98	0.57	12	10.80	220.00	5831.00	5040	20230602	-34.62	2125	20221013	55.06	5040	-34.62	20230602	2200	49.77	20230103	5040	-34.62	20230602	2125	55.06	20221013	3.80	N	016740	2500	826 억	711354	N	N	8	N	N
127	20231006	110245	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3425	375	2	12.30	8468927480	2513731	214.16	3035	3535	3030	3965	2135	3050	3369.07	2.15	-76768	3310	3180	3070	2940	2830	3245	3005	827	915	2500	2010	5	1	33066680	1133	15.57	0.59	12	7.60	220.00	5831.00	5040	20230602	-32.04	2125	20221013	61.18	5040	-32.04	20230602	2200	55.68	20230103	5040	-32.04	20230602	2125	61.18	20221013	3.80	N	016740	2500	826 억	711354	N	N	8	N	N
128	20231006	100247	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3270	220	2	7.21	3854897475	1169089	99.60	3035	3445	3030	3965	2135	3050	3297.35	2.15	-10354	3310	3180	3070	2940	2830	3245	3005	827	915	2500	2010	5	1	33066680	1081	14.86	0.56	12	3.54	220.00	5831.00	5040	20230602	-35.12	2125	20221013	53.88	5040	-35.12	20230602	2200	48.64	20230103	5040	-35.12	20230602	2125	53.88	20221013	3.80	N	016740	2500	826 억	711354	N	N	8	N	N
129	20231006	090243	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3060	10	2	0.33	22364765	7347	0.63	3035	3060	3030	3965	2135	3050	3044.07	2.15	-1816	3310	3180	3070	2940	2830	3245	3005	827	915	2500	2010	5	1	33066680	1012	13.91	0.52	12	0.02	220.00	5831.00	5040	20230602	-39.29	2125	20221013	44.00	5040	-39.29	20230602	2200	39.09	20230103	5040	-39.29	20230602	2125	44.00	20221013	3.80	N	016740	2500	826 억	711354	N	N	8	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History