KissMeData/092200/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	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	160727	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5110	-160	5	-3.04	2412722610	465860	108.92	5310	5340	5050	6850	3690	5270	5179.27	1.86	-22380	5436	5352	5186	5102	4936	5395	5145	194	1580	500	3790	10	1	38888569	1987	65.51	1.92	12	1.20	78.00	2664.00	7270	20230621	-29.71	3270	20221229	56.27	7270	-29.71	20230621	3350	52.54	20230103	7270	-29.71	20230621	3270	56.27	20221229	2.21	N	092200	500	194 억	724545	N	N	0	N	N
3	20231031	150735	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5110	-160	5	-3.04	2308897930	445578	104.18	5310	5340	5050	6850	3690	5270	5181.80	1.86	-23806	5436	5352	5186	5102	4936	5395	5145	194	1580	500	3790	10	1	38888569	1987	65.51	1.92	12	1.15	78.00	2664.00	7270	20230621	-29.71	3270	20221229	56.27	7270	-29.71	20230621	3350	52.54	20230103	7270	-29.71	20230621	3270	56.27	20221229	2.21	N	092200	500	194 억	724545	N	N	0	N	N
4	20231031	140739	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5120	-150	5	-2.85	1974702650	379898	88.82	5310	5340	5080	6850	3690	5270	5197.98	1.86	-14229	5436	5352	5186	5102	4936	5395	5145	194	1580	500	3790	10	1	38888569	1991	65.64	1.92	12	0.98	78.00	2664.00	7270	20230621	-29.57	3270	20221229	56.57	7270	-29.57	20230621	3350	52.84	20230103	7270	-29.57	20230621	3270	56.57	20221229	2.21	N	092200	500	194 억	724545	N	N	0	N	N
5	20231031	130733	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5120	-150	5	-2.85	1798823440	345446	80.77	5310	5340	5080	6850	3690	5270	5207.25	1.86	-11172	5436	5352	5186	5102	4936	5395	5145	194	1580	500	3790	10	1	38888569	1991	65.64	1.92	12	0.89	78.00	2664.00	7270	20230621	-29.57	3270	20221229	56.57	7270	-29.57	20230621	3350	52.84	20230103	7270	-29.57	20230621	3270	56.57	20221229	2.21	N	092200	500	194 억	724545	N	N	0	N	N
6	20231031	120733	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5100	-170	5	-3.23	1644590370	315245	73.71	5310	5340	5090	6850	3690	5270	5216.86	1.86	-8382	5436	5352	5186	5102	4936	5395	5145	194	1580	500	3790	10	1	38888569	1983	65.38	1.91	12	0.81	78.00	2664.00	7270	20230621	-29.85	3270	20221229	55.96	7270	-29.85	20230621	3350	52.24	20230103	7270	-29.85	20230621	3270	55.96	20221229	2.21	N	092200	500	194 억	724545	N	N	0	N	N
7	20231031	110753	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5170	-100	5	-1.90	1228308080	234208	54.76	5310	5340	5160	6850	3690	5270	5244.52	1.86	-1830	5436	5352	5186	5102	4936	5395	5145	194	1580	500	3790	10	1	38888569	2011	66.28	1.94	12	0.60	78.00	2664.00	7270	20230621	-28.89	3270	20221229	58.10	7270	-28.89	20230621	3350	54.33	20230103	7270	-28.89	20230621	3270	58.10	20221229	2.21	N	092200	500	194 억	724545	N	N	0	N	N
8	20231031	100740	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5210	-60	5	-1.14	902305170	171485	40.09	5310	5340	5200	6850	3690	5270	5261.71	1.86	2545	5436	5352	5186	5102	4936	5395	5145	194	1580	500	3790	10	1	38888569	2026	66.79	1.96	12	0.44	78.00	2664.00	7270	20230621	-28.34	3270	20221229	59.33	7270	-28.34	20230621	3350	55.52	20230103	7270	-28.34	20230621	3270	59.33	20221229	2.21	N	092200	500	194 억	724545	N	N	0	N	N
9	20231031	090739	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5320	50	2	0.95	235420810	44332	10.37	5310	5340	5290	6850	3690	5270	5310.40	1.86	-10293	5436	5352	5186	5102	4936	5395	5145	194	1580	500	3790	10	1	38888569	2069	68.21	2.00	12	0.11	78.00	2664.00	7270	20230621	-26.82	3270	20221229	62.69	7270	-26.82	20230621	3350	58.81	20230103	7270	-26.82	20230621	3270	62.69	20221229	2.21	N	092200	500	194 억	724545	N	N	0	N	N
10	20231030	160726	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5270	170	2	3.33	2205693400	425356	105.57	5150	5270	5020	6630	3570	5100	5185.67	2.02	-58440	5346	5222	5076	4952	4806	5285	5015	194	1530	500	3670	10	1	38888569	2049	67.56	1.98	12	1.09	78.00	2664.00	7270	20230621	-27.51	3270	20221229	61.16	7270	-27.51	20230621	3350	57.31	20230103	7270	-27.51	20230621	3270	61.16	20221229	2.25	N	092200	500	194 억	786402	N	N	0	N	N
11	20231030	150710	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5230	130	2	2.55	1971449230	380642	94.47	5150	5270	5020	6630	3570	5100	5179.77	2.02	-69666	5346	5222	5076	4952	4806	5285	5015	194	1530	500	3670	10	1	38888569	2034	67.05	1.96	12	0.98	78.00	2664.00	7270	20230621	-28.06	3270	20221229	59.94	7270	-28.06	20230621	3350	56.12	20230103	7270	-28.06	20230621	3270	59.94	20221229	2.25	N	092200	500	194 억	786402	N	N	0	N	N
12	20231030	140711	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5220	120	2	2.35	1851393050	357629	88.76	5150	5270	5020	6630	3570	5100	5177.36	2.02	-69475	5346	5222	5076	4952	4806	5285	5015	194	1530	500	3670	10	1	38888569	2030	66.92	1.96	12	0.92	78.00	2664.00	7270	20230621	-28.20	3270	20221229	59.63	7270	-28.20	20230621	3350	55.82	20230103	7270	-28.20	20230621	3270	59.63	20221229	2.25	N	092200	500	194 억	786402	N	N	0	N	N
13	20231030	130712	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5250	150	2	2.94	1711809480	330930	82.14	5150	5270	5020	6630	3570	5100	5173.25	2.02	-64055	5346	5222	5076	4952	4806	5285	5015	194	1530	500	3670	10	1	38888569	2042	67.31	1.97	12	0.85	78.00	2664.00	7270	20230621	-27.79	3270	20221229	60.55	7270	-27.79	20230621	3350	56.72	20230103	7270	-27.79	20230621	3270	60.55	20221229	2.25	N	092200	500	194 억	786402	N	N	0	N	N
14	20231030	120706	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5220	120	2	2.35	1467399430	284282	70.56	5150	5240	5020	6630	3570	5100	5162.29	2.02	-66566	5346	5222	5076	4952	4806	5285	5015	194	1530	500	3670	10	1	38888569	2030	66.92	1.96	12	0.73	78.00	2664.00	7270	20230621	-28.20	3270	20221229	59.63	7270	-28.20	20230621	3350	55.82	20230103	7270	-28.20	20230621	3270	59.63	20221229	2.25	N	092200	500	194 억	786402	N	N	0	N	N
15	20231030	110708	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5210	110	2	2.16	1332602670	258433	64.14	5150	5240	5020	6630	3570	5100	5156.99	2.02	-63573	5346	5222	5076	4952	4806	5285	5015	194	1530	500	3670	10	1	38888569	2026	66.79	1.96	12	0.66	78.00	2664.00	7270	20230621	-28.34	3270	20221229	59.33	7270	-28.34	20230621	3350	55.52	20230103	7270	-28.34	20230621	3270	59.33	20221229	2.25	N	092200	500	194 억	786402	N	N	0	N	N
16	20231030	100706	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5190	90	2	1.76	1008415750	195917	48.63	5150	5230	5020	6630	3570	5100	5147.73	2.02	-55943	5346	5222	5076	4952	4806	5285	5015	194	1530	500	3670	10	1	38888569	2018	66.54	1.95	12	0.50	78.00	2664.00	7270	20230621	-28.61	3270	20221229	58.72	7270	-28.61	20230621	3350	54.93	20230103	7270	-28.61	20230621	3270	58.72	20221229	2.25	N	092200	500	194 억	786402	N	N	0	N	N
17	20231030	090702	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5130	30	2	0.59	340824450	66018	16.39	5150	5200	5120	6630	3570	5100	5164.92	2.02	-17158	5346	5222	5076	4952	4806	5285	5015	194	1530	500	3670	10	1	38888569	1995	65.77	1.93	12	0.17	78.00	2664.00	7270	20230621	-29.44	3270	20221229	56.88	7270	-29.44	20230621	3350	53.13	20230103	7270	-29.44	20230621	3270	56.88	20221229	2.25	N	092200	500	194 억	786402	N	N	0	N	N
18	20231027	160634	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5100	80	2	1.59	2037658845	400751	91.84	5060	5200	4930	6520	3520	5020	5084.75	1.99	16277	5153	5086	5023	4956	4893	5120	4990	194	1500	500	3610	10	1	38888569	1983	65.38	1.91	12	1.03	78.00	2664.00	7270	20230621	-29.85	3270	20221229	55.96	7270	-29.85	20230621	3350	52.24	20230103	7270	-29.85	20230621	3270	55.96	20221229	2.23	N	092200	500	194 억	773099	N	N	0	N	N
19	20231027	150705	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5090	70	2	1.39	1935227815	380673	87.24	5060	5200	4930	6520	3520	5020	5083.88	1.99	14973	5153	5086	5023	4956	4893	5120	4990	194	1500	500	3610	10	1	38888569	1979	65.26	1.91	12	0.98	78.00	2664.00	7270	20230621	-29.99	3270	20221229	55.66	7270	-29.99	20230621	3350	51.94	20230103	7270	-29.99	20230621	3270	55.66	20221229	2.23	N	092200	500	194 억	773099	N	N	0	N	N
20	20231027	140703	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5110	90	2	1.79	1658364865	326400	74.80	5060	5200	4930	6520	3520	5020	5080.98	1.99	26712	5153	5086	5023	4956	4893	5120	4990	194	1500	500	3610	10	1	38888569	1987	65.51	1.92	12	0.84	78.00	2664.00	7270	20230621	-29.71	3270	20221229	56.27	7270	-29.71	20230621	3350	52.54	20230103	7270	-29.71	20230621	3270	56.27	20221229	2.23	N	092200	500	194 억	773099	N	N	0	N	N
21	20231027	130655	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5080	60	2	1.20	1413925275	278244	63.76	5060	5200	4930	6520	3520	5020	5081.84	1.99	16322	5153	5086	5023	4956	4893	5120	4990	194	1500	500	3610	10	1	38888569	1976	65.13	1.91	12	0.72	78.00	2664.00	7270	20230621	-30.12	3270	20221229	55.35	7270	-30.12	20230621	3350	51.64	20230103	7270	-30.12	20230621	3270	55.35	20221229	2.23	N	092200	500	194 억	773099	N	N	0	N	N
22	20231027	120707	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5180	160	2	3.19	1174732825	231487	53.05	5060	5200	4930	6520	3520	5020	5074.98	1.99	22444	5153	5086	5023	4956	4893	5120	4990	194	1500	500	3610	10	1	38888569	2014	66.41	1.94	12	0.60	78.00	2664.00	7270	20230621	-28.75	3270	20221229	58.41	7270	-28.75	20230621	3350	54.63	20230103	7270	-28.75	20230621	3270	58.41	20221229	2.23	N	092200	500	194 억	773099	N	N	0	N	N
23	20231027	110712	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5070	50	2	1.00	701548765	139407	31.95	5060	5120	4930	6520	3520	5020	5032.47	1.99	4109	5153	5086	5023	4956	4893	5120	4990	194	1500	500	3610	10	1	38888569	1972	65.00	1.90	12	0.36	78.00	2664.00	7270	20230621	-30.26	3270	20221229	55.05	7270	-30.26	20230621	3350	51.34	20230103	7270	-30.26	20230621	3270	55.05	20221229	2.23	N	092200	500	194 억	773099	N	N	0	N	N
24	20231027	100703	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5050	30	2	0.60	472190655	94302	21.61	5060	5120	4930	6520	3520	5020	5007.07	1.99	-11769	5153	5086	5023	4956	4893	5120	4990	194	1500	500	3610	10	1	38888569	1964	64.74	1.90	12	0.24	78.00	2664.00	7270	20230621	-30.54	3270	20221229	54.43	7270	-30.54	20230621	3350	50.75	20230103	7270	-30.54	20230621	3270	54.43	20221229	2.23	N	092200	500	194 억	773099	N	N	0	N	N
25	20231027	090700	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5030	10	2	0.20	122965790	24286	5.57	5060	5120	5020	6520	3520	5020	5065.25	1.99	-4603	5153	5086	5023	4956	4893	5120	4990	194	1500	500	3610	10	1	38888569	1956	64.49	1.89	12	0.06	78.00	2664.00	7270	20230621	-30.81	3270	20221229	53.82	7270	-30.81	20230621	3350	50.15	20230103	7270	-30.81	20230621	3270	53.82	20221229	2.23	N	092200	500	194 억	773099	N	N	0	N	N
26	20231026	160654	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5020	-140	5	-2.71	2176373400	434328	131.14	5000	5090	4960	6700	3620	5160	5010.89	1.90	19956	5413	5286	5223	5096	5033	5255	5065	194	1540	500	3710	10	1	38888569	1952	64.36	1.88	12	1.12	78.00	2664.00	7270	20230621	-30.95	3270	20221229	53.52	7270	-30.95	20230621	3350	49.85	20230103	7270	-30.95	20230621	3270	53.52	20221229	2.22	N	092200	500	194 억	738757	N	N	0	N	N
27	20231026	150653	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5050	-110	5	-2.13	1884303675	376016	113.54	5000	5090	4960	6700	3620	5160	5011.23	1.90	7740	5413	5286	5223	5096	5033	5255	5065	194	1540	500	3710	10	1	38888569	1964	64.74	1.90	12	0.97	78.00	2664.00	7270	20230621	-30.54	3270	20221229	54.43	7270	-30.54	20230621	3350	50.75	20230103	7270	-30.54	20230621	3270	54.43	20221229	2.22	N	092200	500	194 억	738757	N	N	0	N	N
28	20231026	140655	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5020	-140	5	-2.71	1674887405	334389	100.97	5000	5090	4960	6700	3620	5160	5008.80	1.90	-194	5413	5286	5223	5096	5033	5255	5065	194	1540	500	3710	10	1	38888569	1952	64.36	1.88	12	0.86	78.00	2664.00	7270	20230621	-30.95	3270	20221229	53.52	7270	-30.95	20230621	3350	49.85	20230103	7270	-30.95	20230621	3270	53.52	20221229	2.22	N	092200	500	194 억	738757	N	N	0	N	N
29	20231026	130654	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5030	-130	5	-2.52	1492198810	297873	89.94	5000	5090	4960	6700	3620	5160	5009.51	1.90	-6218	5413	5286	5223	5096	5033	5255	5065	194	1540	500	3710	10	1	38888569	1956	64.49	1.89	12	0.77	78.00	2664.00	7270	20230621	-30.81	3270	20221229	53.82	7270	-30.81	20230621	3350	50.15	20230103	7270	-30.81	20230621	3270	53.82	20221229	2.22	N	092200	500	194 억	738757	N	N	0	N	N
30	20231026	120652	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4990	-170	5	-3.29	1301752030	259758	78.43	5000	5090	4965	6700	3620	5160	5011.40	1.90	-1002	5413	5286	5223	5096	5033	5255	5065	194	1540	500	3710	5	1	38888569	1941	63.97	1.87	12	0.67	78.00	2664.00	7270	20230621	-31.36	3270	20221229	52.60	7270	-31.36	20230621	3350	48.96	20230103	7270	-31.36	20230621	3270	52.60	20221229	2.22	N	092200	500	194 억	738757	N	N	0	N	N
31	20231026	110659	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5030	-130	5	-2.52	968160640	192851	58.23	5000	5090	4965	6700	3620	5160	5020.25	1.90	11661	5413	5286	5223	5096	5033	5255	5065	194	1540	500	3710	10	1	38888569	1956	64.49	1.89	12	0.50	78.00	2664.00	7270	20230621	-30.81	3270	20221229	53.82	7270	-30.81	20230621	3350	50.15	20230103	7270	-30.81	20230621	3270	53.82	20221229	2.22	N	092200	500	194 억	738757	N	N	0	N	N
32	20231026	100658	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5030	-130	5	-2.52	608023500	121405	36.66	5000	5070	4965	6700	3620	5160	5008.22	1.90	33373	5413	5286	5223	5096	5033	5255	5065	194	1540	500	3710	10	1	38888569	1956	64.49	1.89	12	0.31	78.00	2664.00	7270	20230621	-30.81	3270	20221229	53.82	7270	-30.81	20230621	3350	50.15	20230103	7270	-30.81	20230621	3270	53.82	20221229	2.22	N	092200	500	194 억	738757	N	N	0	N	N
33	20231026	090655	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4990	-170	5	-3.29	236643595	47335	14.29	5000	5040	4965	6700	3620	5160	4999.34	1.90	19120	5413	5286	5223	5096	5033	5255	5065	194	1540	500	3710	5	1	38888569	1941	63.97	1.87	12	0.12	78.00	2664.00	7270	20230621	-31.36	3270	20221229	52.60	7270	-31.36	20230621	3350	48.96	20230103	7270	-31.36	20230621	3270	52.60	20221229	2.22	N	092200	500	194 억	738757	N	N	0	N	N
34	20231025	160657	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5160	-160	5	-3.01	1682184170	321227	49.85	5340	5350	5160	6910	3730	5320	5237.03	2.05	-59232	5560	5440	5210	5090	4860	5500	5150	194	1590	500	3830	10	1	38888569	2007	66.15	1.94	12	0.83	78.00	2664.00	7270	20230621	-29.02	3270	20221229	57.80	7270	-29.02	20230621	3350	54.03	20230103	7270	-29.02	20230621	3270	57.80	20221229	2.32	N	092200	500	194 억	797854	N	N	0	N	N
35	20231025	150656	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5200	-120	5	-2.26	1538499910	293469	45.54	5340	5350	5170	6910	3730	5320	5242.46	2.05	-54347	5560	5440	5210	5090	4860	5500	5150	194	1590	500	3830	10	1	38888569	2022	66.67	1.95	12	0.75	78.00	2664.00	7270	20230621	-28.47	3270	20221229	59.02	7270	-28.47	20230621	3350	55.22	20230103	7270	-28.47	20230621	3270	59.02	20221229	2.32	N	092200	500	194 억	797854	N	N	0	N	N
36	20231025	140652	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5210	-110	5	-2.07	1357973430	258738	40.15	5340	5350	5170	6910	3730	5320	5248.45	2.05	-50455	5560	5440	5210	5090	4860	5500	5150	194	1590	500	3830	10	1	38888569	2026	66.79	1.96	12	0.67	78.00	2664.00	7270	20230621	-28.34	3270	20221229	59.33	7270	-28.34	20230621	3350	55.52	20230103	7270	-28.34	20230621	3270	59.33	20221229	2.32	N	092200	500	194 억	797854	N	N	0	N	N
37	20231025	130653	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5230	-90	5	-1.69	1142810930	217329	33.72	5340	5350	5190	6910	3730	5320	5258.44	2.05	-42934	5560	5440	5210	5090	4860	5500	5150	194	1590	500	3830	10	1	38888569	2034	67.05	1.96	12	0.56	78.00	2664.00	7270	20230621	-28.06	3270	20221229	59.94	7270	-28.06	20230621	3350	56.12	20230103	7270	-28.06	20230621	3270	59.94	20221229	2.32	N	092200	500	194 억	797854	N	N	0	N	N
38	20231025	120653	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5280	-40	5	-0.75	876530190	166252	25.80	5340	5350	5200	6910	3730	5320	5272.30	2.05	-18738	5560	5440	5210	5090	4860	5500	5150	194	1590	500	3830	10	1	38888569	2053	67.69	1.98	12	0.43	78.00	2664.00	7270	20230621	-27.37	3270	20221229	61.47	7270	-27.37	20230621	3350	57.61	20230103	7270	-27.37	20230621	3270	61.47	20221229	2.32	N	092200	500	194 억	797854	N	N	0	N	N
39	20231025	110654	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5280	-40	5	-0.75	771796890	146423	22.72	5340	5350	5200	6910	3730	5320	5271.01	2.05	-13393	5560	5440	5210	5090	4860	5500	5150	194	1590	500	3830	10	1	38888569	2053	67.69	1.98	12	0.38	78.00	2664.00	7270	20230621	-27.37	3270	20221229	61.47	7270	-27.37	20230621	3350	57.61	20230103	7270	-27.37	20230621	3270	61.47	20221229	2.32	N	092200	500	194 억	797854	N	N	0	N	N
40	20231025	100655	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5230	-90	5	-1.69	618397820	117232	18.19	5340	5350	5200	6910	3730	5320	5274.99	2.05	-12400	5560	5440	5210	5090	4860	5500	5150	194	1590	500	3830	10	1	38888569	2034	67.05	1.96	12	0.30	78.00	2664.00	7270	20230621	-28.06	3270	20221229	59.94	7270	-28.06	20230621	3350	56.12	20230103	7270	-28.06	20230621	3270	59.94	20221229	2.32	N	092200	500	194 억	797854	N	N	0	N	N
41	20231025	090651	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5280	-40	5	-0.75	248770000	46722	7.25	5340	5350	5280	6910	3730	5320	5324.47	2.05	-12471	5560	5440	5210	5090	4860	5500	5150	194	1590	500	3830	10	1	38888569	2053	67.69	1.98	12	0.12	78.00	2664.00	7270	20230621	-27.37	3270	20221229	61.47	7270	-27.37	20230621	3350	57.61	20230103	7270	-27.37	20230621	3270	61.47	20221229	2.32	N	092200	500	194 억	797854	N	N	0	N	N
42	20231024	160639	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5320	120	2	2.31	3318971520	641020	121.48	5280	5330	4980	6760	3640	5200	5176.75	2.46	-140900	5406	5302	5116	5012	4826	5355	5065	194	1560	500	3740	10	1	38888569	2069	68.21	2.00	12	1.65	78.00	2664.00	7270	20230621	-26.82	3270	20221229	62.69	7270	-26.82	20230621	3350	58.81	20230103	7270	-26.82	20230621	3270	62.69	20221229	2.44	N	092200	500	194 억	956714	N	N	0	N	N
43	20231024	150649	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5300	100	2	1.92	3119274490	603434	114.36	5280	5330	4980	6760	3640	5200	5169.21	2.46	-135321	5406	5302	5116	5012	4826	5355	5065	194	1560	500	3740	10	1	38888569	2061	67.95	1.99	12	1.55	78.00	2664.00	7270	20230621	-27.10	3270	20221229	62.08	7270	-27.10	20230621	3350	58.21	20230103	7270	-27.10	20230621	3270	62.08	20221229	2.44	N	092200	500	194 억	956714	N	N	0	N	N
44	20231024	140636	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5290	90	2	1.73	2551523640	496332	94.06	5280	5300	4980	6760	3640	5200	5140.76	2.46	-122787	5406	5302	5116	5012	4826	5355	5065	194	1560	500	3740	10	1	38888569	2057	67.82	1.99	12	1.28	78.00	2664.00	7270	20230621	-27.24	3270	20221229	61.77	7270	-27.24	20230621	3350	57.91	20230103	7270	-27.24	20230621	3270	61.77	20221229	2.44	N	092200	500	194 억	956714	N	N	0	N	N
45	20231024	130643	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5170	-30	5	-0.58	2055665390	401607	76.11	5280	5290	4980	6760	3640	5200	5118.60	2.46	-113381	5406	5302	5116	5012	4826	5355	5065	194	1560	500	3740	10	1	38888569	2011	66.28	1.94	12	1.03	78.00	2664.00	7270	20230621	-28.89	3270	20221229	58.10	7270	-28.89	20230621	3350	54.33	20230103	7270	-28.89	20230621	3270	58.10	20221229	2.44	N	092200	500	194 억	956714	N	N	0	N	N
46	20231024	120649	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5120	-80	5	-1.54	1854521700	362383	68.67	5280	5290	4980	6760	3640	5200	5117.57	2.46	-114818	5406	5302	5116	5012	4826	5355	5065	194	1560	500	3740	10	1	38888569	1991	65.64	1.92	12	0.93	78.00	2664.00	7270	20230621	-29.57	3270	20221229	56.57	7270	-29.57	20230621	3350	52.84	20230103	7270	-29.57	20230621	3270	56.57	20221229	2.44	N	092200	500	194 억	956714	N	N	0	N	N
47	20231024	110644	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5070	-130	5	-2.50	1623194480	317021	60.08	5280	5290	4980	6760	3640	5200	5120.15	2.46	-125092	5406	5302	5116	5012	4826	5355	5065	194	1560	500	3740	10	1	38888569	1972	65.00	1.90	12	0.82	78.00	2664.00	7270	20230621	-30.26	3270	20221229	55.05	7270	-30.26	20230621	3350	51.34	20230103	7270	-30.26	20230621	3270	55.05	20221229	2.44	N	092200	500	194 억	956714	N	N	0	N	N
48	20231024	100638	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5070	-130	5	-2.50	1181339410	229059	43.41	5280	5290	5020	6760	3640	5200	5157.36	2.46	-101753	5406	5302	5116	5012	4826	5355	5065	194	1560	500	3740	10	1	38888569	1972	65.00	1.90	12	0.59	78.00	2664.00	7270	20230621	-30.26	3270	20221229	55.05	7270	-30.26	20230621	3350	51.34	20230103	7270	-30.26	20230621	3270	55.05	20221229	2.44	N	092200	500	194 억	956714	N	N	0	N	N
49	20231024	090643	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5230	30	2	0.58	271676400	51814	9.82	5280	5290	5200	6760	3640	5200	5243.30	2.46	-28761	5406	5302	5116	5012	4826	5355	5065	194	1560	500	3740	10	1	38888569	2034	67.05	1.96	12	0.13	78.00	2664.00	7270	20230621	-28.06	3270	20221229	59.94	7270	-28.06	20230621	3350	56.12	20230103	7270	-28.06	20230621	3270	59.94	20221229	2.44	N	092200	500	194 억	956714	N	N	0	N	N
50	20231023	160635	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5200	270	2	5.48	2685642840	523809	74.83	4930	5220	4930	6400	3455	4930	5126.81	2.51	-35826	5216	5072	4986	4842	4756	5030	4800	194	1470	500	3540	10	1	38888569	2022	66.67	1.95	12	1.35	78.00	2664.00	7270	20230621	-28.47	3270	20221229	59.02	7270	-28.47	20230621	3350	55.22	20230103	7270	-28.47	20230621	3270	59.02	20221229	2.49	N	092200	500	194 억	977718	N	N	0	N	N
51	20231023	150638	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5140	210	2	4.26	2482526130	484525	69.22	4930	5220	4930	6400	3455	4930	5123.63	2.51	-30764	5216	5072	4986	4842	4756	5030	4800	194	1470	500	3540	10	1	38888569	1999	65.90	1.93	12	1.25	78.00	2664.00	7270	20230621	-29.30	3270	20221229	57.19	7270	-29.30	20230621	3350	53.43	20230103	7270	-29.30	20230621	3270	57.19	20221229	2.49	N	092200	500	194 억	977718	N	N	0	N	N
52	20231023	140636	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5140	210	2	4.26	2252218870	439589	62.80	4930	5220	4930	6400	3455	4930	5123.47	2.51	-39667	5216	5072	4986	4842	4756	5030	4800	194	1470	500	3540	10	1	38888569	1999	65.90	1.93	12	1.13	78.00	2664.00	7270	20230621	-29.30	3270	20221229	57.19	7270	-29.30	20230621	3350	53.43	20230103	7270	-29.30	20230621	3270	57.19	20221229	2.49	N	092200	500	194 억	977718	N	N	0	N	N
53	20231023	130641	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5150	220	2	4.46	1924936180	376170	53.74	4930	5220	4930	6400	3455	4930	5117.20	2.51	-34488	5216	5072	4986	4842	4756	5030	4800	194	1470	500	3540	10	1	38888569	2003	66.03	1.93	12	0.97	78.00	2664.00	7270	20230621	-29.16	3270	20221229	57.49	7270	-29.16	20230621	3350	53.73	20230103	7270	-29.16	20230621	3270	57.49	20221229	2.49	N	092200	500	194 억	977718	N	N	0	N	N
54	20231023	120634	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5130	200	2	4.06	1771002430	346204	49.46	4930	5220	4930	6400	3455	4930	5115.49	2.51	-24228	5216	5072	4986	4842	4756	5030	4800	194	1470	500	3540	10	1	38888569	1995	65.77	1.93	12	0.89	78.00	2664.00	7270	20230621	-29.44	3270	20221229	56.88	7270	-29.44	20230621	3350	53.13	20230103	7270	-29.44	20230621	3270	56.88	20221229	2.49	N	092200	500	194 억	977718	N	N	0	N	N
55	20231023	110633	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5160	230	2	4.67	1529315850	299216	42.75	4930	5220	4930	6400	3455	4930	5111.08	2.51	-10755	5216	5072	4986	4842	4756	5030	4800	194	1470	500	3540	10	1	38888569	2007	66.15	1.94	12	0.77	78.00	2664.00	7270	20230621	-29.02	3270	20221229	57.80	7270	-29.02	20230621	3350	54.03	20230103	7270	-29.02	20230621	3270	57.80	20221229	2.49	N	092200	500	194 억	977718	N	N	0	N	N
56	20231023	100628	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5130	200	2	4.06	1106492540	217370	31.05	4930	5180	4930	6400	3455	4930	5090.36	2.51	488	5216	5072	4986	4842	4756	5030	4800	194	1470	500	3540	10	1	38888569	1995	65.77	1.93	12	0.56	78.00	2664.00	7270	20230621	-29.44	3270	20221229	56.88	7270	-29.44	20230621	3350	53.13	20230103	7270	-29.44	20230621	3270	56.88	20221229	2.49	N	092200	500	194 억	977718	N	N	0	N	N
57	20231023	090642	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5010	80	2	1.62	283326650	56746	8.11	4930	5070	4930	6400	3455	4930	4992.89	2.51	8012	5216	5072	4986	4842	4756	5030	4800	194	1470	500	3540	10	1	38888569	1948	64.23	1.88	12	0.15	78.00	2664.00	7270	20230621	-31.09	3270	20221229	53.21	7270	-31.09	20230621	3350	49.55	20230103	7270	-31.09	20230621	3270	53.21	20221229	2.49	N	092200	500	194 억	977718	N	N	0	N	N
58	20231020	160633	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4930	-190	5	-3.71	3449052310	689926	156.00	5010	5130	4900	6650	3590	5120	4999.29	2.45	46383	5420	5270	5170	5020	4920	5220	4970	194	1530	500	3680	5	1	38888569	1917	63.21	1.85	12	1.77	78.00	2664.00	7270	20230621	-32.19	3270	20221229	50.76	7270	-32.19	20230621	3350	47.16	20230103	7270	-32.19	20230621	3270	50.76	20221229	2.47	N	092200	500	194 억	952781	N	N	0	N	N
59	20231020	150633	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4960	-160	5	-3.12	3149280545	629244	142.28	5010	5130	4900	6650	3590	5120	5004.86	2.45	31274	5420	5270	5170	5020	4920	5220	4970	194	1530	500	3680	5	1	38888569	1929	63.59	1.86	12	1.62	78.00	2664.00	7270	20230621	-31.77	3270	20221229	51.68	7270	-31.77	20230621	3350	48.06	20230103	7270	-31.77	20230621	3270	51.68	20221229	2.47	N	092200	500	194 억	952781	N	N	0	N	N
60	20231020	140636	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5060	-60	5	-1.17	2809927505	561454	126.95	5010	5130	4900	6650	3590	5120	5004.73	2.45	46648	5420	5270	5170	5020	4920	5220	4970	194	1530	500	3680	10	1	38888569	1968	64.87	1.90	12	1.44	78.00	2664.00	7270	20230621	-30.40	3270	20221229	54.74	7270	-30.40	20230621	3350	51.04	20230103	7270	-30.40	20230621	3270	54.74	20221229	2.47	N	092200	500	194 억	952781	N	N	0	N	N
61	20231020	130618	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5090	-30	5	-0.59	2441914295	489134	110.60	5010	5130	4900	6650	3590	5120	4992.32	2.45	71427	5420	5270	5170	5020	4920	5220	4970	194	1530	500	3680	10	1	38888569	1979	65.26	1.91	12	1.26	78.00	2664.00	7270	20230621	-29.99	3270	20221229	55.66	7270	-29.99	20230621	3350	51.94	20230103	7270	-29.99	20230621	3270	55.66	20221229	2.47	N	092200	500	194 억	952781	N	N	0	N	N
62	20231020	120630	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5000	-120	5	-2.34	2108673045	423149	95.68	5010	5110	4900	6650	3590	5120	4983.28	2.45	93876	5420	5270	5170	5020	4920	5220	4970	194	1530	500	3680	10	1	38888569	1944	64.10	1.88	12	1.09	78.00	2664.00	7270	20230621	-31.22	3270	20221229	52.91	7270	-31.22	20230621	3350	49.25	20230103	7270	-31.22	20230621	3270	52.91	20221229	2.47	N	092200	500	194 억	952781	N	N	0	N	N
63	20231020	110635	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4945	-175	5	-3.42	1771729505	355491	80.38	5010	5110	4900	6650	3590	5120	4983.89	2.45	97914	5420	5270	5170	5020	4920	5220	4970	194	1530	500	3680	5	1	38888569	1923	63.40	1.86	12	0.91	78.00	2664.00	7270	20230621	-31.98	3270	20221229	51.22	7270	-31.98	20230621	3350	47.61	20230103	7270	-31.98	20230621	3270	51.22	20221229	2.47	N	092200	500	194 억	952781	N	N	0	N	N
64	20231020	100628	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4985	-135	5	-2.64	1122475180	224153	50.68	5010	5110	4955	6650	3590	5120	5007.62	2.45	58053	5420	5270	5170	5020	4920	5220	4970	194	1530	500	3680	5	1	38888569	1939	63.91	1.87	12	0.58	78.00	2664.00	7270	20230621	-31.43	3270	20221229	52.45	7270	-31.43	20230621	3350	48.81	20230103	7270	-31.43	20230621	3270	52.45	20221229	2.47	N	092200	500	194 억	952781	N	N	0	N	N
65	20231020	090630	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5090	-30	5	-0.59	127225590	25171	5.69	5010	5110	5010	6650	3590	5120	5054.40	2.45	7426	5420	5270	5170	5020	4920	5220	4970	194	1530	500	3680	10	1	38888569	1979	65.26	1.91	12	0.06	78.00	2664.00	7270	20230621	-29.99	3270	20221229	55.66	7270	-29.99	20230621	3350	51.94	20230103	7270	-29.99	20230621	3270	55.66	20221229	2.47	N	092200	500	194 억	952781	N	N	0	N	N
66	20231019	160625	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5120	-170	5	-3.21	2256943980	436363	102.70	5210	5320	5070	6870	3710	5290	5172.26	2.37	29920	5570	5430	5320	5180	5070	5375	5125	194	1580	500	3800	10	1	38888569	1991	65.64	1.92	12	1.12	78.00	2664.00	7270	20230621	-29.57	3270	20221229	56.57	7270	-29.57	20230621	3350	52.84	20230103	7270	-29.57	20230621	3270	56.57	20221229	2.50	N	092200	500	194 억	923460	N	N	0	N	N
67	20231019	150622	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5100	-190	5	-3.59	2108155660	407234	95.85	5210	5320	5070	6870	3710	5290	5176.32	2.37	16785	5570	5430	5320	5180	5070	5375	5125	194	1580	500	3800	10	1	38888569	1983	65.38	1.91	12	1.05	78.00	2664.00	7270	20230621	-29.85	3270	20221229	55.96	7270	-29.85	20230621	3350	52.24	20230103	7270	-29.85	20230621	3270	55.96	20221229	2.50	N	092200	500	194 억	923460	N	N	0	N	N
68	20231019	140629	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5130	-160	5	-3.02	1816077580	349989	82.37	5210	5320	5080	6870	3710	5290	5188.49	2.37	-12999	5570	5430	5320	5180	5070	5375	5125	194	1580	500	3800	10	1	38888569	1995	65.77	1.93	12	0.90	78.00	2664.00	7270	20230621	-29.44	3270	20221229	56.88	7270	-29.44	20230621	3350	53.13	20230103	7270	-29.44	20230621	3270	56.88	20221229	2.50	N	092200	500	194 억	923460	N	N	0	N	N
69	20231019	130621	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5170	-120	5	-2.27	1441036040	276706	65.13	5210	5320	5110	6870	3710	5290	5207.34	2.37	-37139	5570	5430	5320	5180	5070	5375	5125	194	1580	500	3800	10	1	38888569	2011	66.28	1.94	12	0.71	78.00	2664.00	7270	20230621	-28.89	3270	20221229	58.10	7270	-28.89	20230621	3350	54.33	20230103	7270	-28.89	20230621	3270	58.10	20221229	2.50	N	092200	500	194 억	923460	N	N	0	N	N
70	20231019	120627	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5180	-110	5	-2.08	1356228290	260233	61.25	5210	5320	5110	6870	3710	5290	5211.11	2.37	-41263	5570	5430	5320	5180	5070	5375	5125	194	1580	500	3800	10	1	38888569	2014	66.41	1.94	12	0.67	78.00	2664.00	7270	20230621	-28.75	3270	20221229	58.41	7270	-28.75	20230621	3350	54.63	20230103	7270	-28.75	20230621	3270	58.41	20221229	2.50	N	092200	500	194 억	923460	N	N	0	N	N
71	20231019	110625	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5170	-120	5	-2.27	1065791920	203739	47.95	5210	5320	5150	6870	3710	5290	5230.70	2.37	-40495	5570	5430	5320	5180	5070	5375	5125	194	1580	500	3800	10	1	38888569	2011	66.28	1.94	12	0.52	78.00	2664.00	7270	20230621	-28.89	3270	20221229	58.10	7270	-28.89	20230621	3350	54.33	20230103	7270	-28.89	20230621	3270	58.10	20221229	2.50	N	092200	500	194 억	923460	N	N	0	N	N
72	20231019	100620	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5210	-80	5	-1.51	855068340	163334	38.44	5210	5320	5150	6870	3710	5290	5234.55	2.37	-24212	5570	5430	5320	5180	5070	5375	5125	194	1580	500	3800	10	1	38888569	2026	66.79	1.96	12	0.42	78.00	2664.00	7270	20230621	-28.34	3270	20221229	59.33	7270	-28.34	20230621	3350	55.52	20230103	7270	-28.34	20230621	3270	59.33	20221229	2.50	N	092200	500	194 억	923460	N	N	0	N	N
73	20231019	090627	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5210	-80	5	-1.51	241009020	46269	10.89	5210	5260	5150	6870	3710	5290	5205.95	2.37	-1645	5570	5430	5320	5180	5070	5375	5125	194	1580	500	3800	10	1	38888569	2026	66.79	1.96	12	0.12	78.00	2664.00	7270	20230621	-28.34	3270	20221229	59.33	7270	-28.34	20230621	3350	55.52	20230103	7270	-28.34	20230621	3270	59.33	20221229	2.50	N	092200	500	194 억	923460	N	N	0	N	N
74	20231018	160630	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5290	-80	5	-1.49	2229938490	420439	65.65	5370	5460	5210	6980	3760	5370	5303.80	2.26	44294	5676	5522	5386	5232	5096	5455	5165	194	1610	500	3860	10	1	38888569	2057	67.82	1.99	12	1.08	78.00	2664.00	7270	20230621	-27.24	3270	20221229	61.77	7270	-27.24	20230621	3350	57.91	20230103	7270	-27.24	20230621	3270	61.77	20221229	2.58	N	092200	500	194 억	877668	N	N	1	N	N
75	20231018	150622	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5300	-70	5	-1.30	2107876850	397336	62.04	5370	5460	5210	6980	3760	5370	5304.96	2.26	41838	5676	5522	5386	5232	5096	5455	5165	194	1610	500	3860	10	1	38888569	2061	67.95	1.99	12	1.02	78.00	2664.00	7270	20230621	-27.10	3270	20221229	62.08	7270	-27.10	20230621	3350	58.21	20230103	7270	-27.10	20230621	3270	62.08	20221229	2.58	N	092200	500	194 억	877668	N	N	1	N	N
76	20231018	140615	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5260	-110	5	-2.05	1490239740	279647	43.67	5370	5460	5250	6980	3760	5370	5328.95	2.26	13115	5676	5522	5386	5232	5096	5455	5165	194	1610	500	3860	10	1	38888569	2046	67.44	1.97	12	0.72	78.00	2664.00	7270	20230621	-27.65	3270	20221229	60.86	7270	-27.65	20230621	3350	57.01	20230103	7270	-27.65	20230621	3270	60.86	20221229	2.58	N	092200	500	194 억	877668	N	N	1	N	N
77	20231018	130612	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5280	-90	5	-1.68	1250574260	234142	36.56	5370	5460	5250	6980	3760	5370	5341.05	2.26	5552	5676	5522	5386	5232	5096	5455	5165	194	1610	500	3860	10	1	38888569	2053	67.69	1.98	12	0.60	78.00	2664.00	7270	20230621	-27.37	3270	20221229	61.47	7270	-27.37	20230621	3350	57.61	20230103	7270	-27.37	20230621	3270	61.47	20221229	2.58	N	092200	500	194 억	877668	N	N	1	N	N
78	20231018	120623	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5280	-90	5	-1.68	1094050240	204477	31.93	5370	5460	5280	6980	3760	5370	5350.45	2.26	3397	5676	5522	5386	5232	5096	5455	5165	194	1610	500	3860	10	1	38888569	2053	67.69	1.98	12	0.53	78.00	2664.00	7270	20230621	-27.37	3270	20221229	61.47	7270	-27.37	20230621	3350	57.61	20230103	7270	-27.37	20230621	3270	61.47	20221229	2.58	N	092200	500	194 억	877668	N	N	1	N	N
79	20231018	110617	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5340	-30	5	-0.56	905489310	168906	26.37	5370	5460	5290	6980	3760	5370	5360.89	2.26	3681	5676	5522	5386	5232	5096	5455	5165	194	1610	500	3860	10	1	38888569	2077	68.46	2.00	12	0.43	78.00	2664.00	7270	20230621	-26.55	3270	20221229	63.30	7270	-26.55	20230621	3350	59.40	20230103	7270	-26.55	20230621	3270	63.30	20221229	2.58	N	092200	500	194 억	877668	N	N	1	N	N
80	20231018	100624	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5310	-60	5	-1.12	636644570	118311	18.47	5370	5460	5300	6980	3760	5370	5381.14	2.26	-6964	5676	5522	5386	5232	5096	5455	5165	194	1610	500	3860	10	1	38888569	2065	68.08	1.99	12	0.30	78.00	2664.00	7270	20230621	-26.96	3270	20221229	62.39	7270	-26.96	20230621	3350	58.51	20230103	7270	-26.96	20230621	3270	62.39	20221229	2.58	N	092200	500	194 억	877668	N	N	1	N	N
81	20231018	090616	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5410	40	2	0.74	180911920	33525	5.23	5370	5460	5310	6980	3760	5370	5396.62	2.26	558	5676	5522	5386	5232	5096	5455	5165	194	1610	500	3860	10	1	38888569	2104	69.36	2.03	12	0.09	78.00	2664.00	7270	20230621	-25.58	3270	20221229	65.44	7270	-25.58	20230621	3350	61.49	20230103	7270	-25.58	20230621	3270	65.44	20221229	2.58	N	092200	500	194 억	877668	N	N	1	N	N
82	20231017	160619	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5370	-60	5	-1.10	3423844670	635367	84.47	5470	5540	5250	7050	3810	5430	5388.74	2.20	18761	5790	5610	5470	5290	5150	5540	5220	194	1620	500	3900	10	1	38888569	2088	68.85	2.02	12	1.63	78.00	2664.00	7270	20230621	-26.13	3270	20221229	64.22	7270	-26.13	20230621	3350	60.30	20230103	7270	-26.13	20230621	3270	64.22	20221229	2.57	N	092200	500	194 억	854855	N	N	1	N	N
83	20231017	150622	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5370	-60	5	-1.10	3241814470	601443	79.96	5470	5540	5250	7050	3810	5430	5390.02	2.20	16543	5790	5610	5470	5290	5150	5540	5220	194	1620	500	3900	10	1	38888569	2088	68.85	2.02	12	1.55	78.00	2664.00	7270	20230621	-26.13	3270	20221229	64.22	7270	-26.13	20230621	3350	60.30	20230103	7270	-26.13	20230621	3270	64.22	20221229	2.57	N	092200	500	194 억	854855	N	N	1	N	N
84	20231017	140624	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5320	-110	5	-2.03	2916315340	540432	71.85	5470	5540	5250	7050	3810	5430	5396.23	2.20	281	5790	5610	5470	5290	5150	5540	5220	194	1620	500	3900	10	1	38888569	2069	68.21	2.00	12	1.39	78.00	2664.00	7270	20230621	-26.82	3270	20221229	62.69	7270	-26.82	20230621	3350	58.81	20230103	7270	-26.82	20230621	3270	62.69	20221229	2.57	N	092200	500	194 억	854855	N	N	1	N	N
85	20231017	130618	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5350	-80	5	-1.47	2142612030	394657	52.47	5470	5540	5320	7050	3810	5430	5429.05	2.20	-33122	5790	5610	5470	5290	5150	5540	5220	194	1620	500	3900	10	1	38888569	2081	68.59	2.01	12	1.01	78.00	2664.00	7270	20230621	-26.41	3270	20221229	63.61	7270	-26.41	20230621	3350	59.70	20230103	7270	-26.41	20230621	3270	63.61	20221229	2.57	N	092200	500	194 억	854855	N	N	1	N	N
86	20231017	120619	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5410	-20	5	-0.37	1382543760	253237	33.67	5470	5540	5400	7050	3810	5430	5459.56	2.20	-31263	5790	5610	5470	5290	5150	5540	5220	194	1620	500	3900	10	1	38888569	2104	69.36	2.03	12	0.65	78.00	2664.00	7270	20230621	-25.58	3270	20221229	65.44	7270	-25.58	20230621	3350	61.49	20230103	7270	-25.58	20230621	3270	65.44	20221229	2.57	N	092200	500	194 억	854855	N	N	1	N	N
87	20231017	110614	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5430	0	3	0.00	1189298140	217789	28.96	5470	5540	5400	7050	3810	5430	5460.87	2.20	-20184	5790	5610	5470	5290	5150	5540	5220	194	1620	500	3900	10	1	38888569	2112	69.62	2.04	12	0.56	78.00	2664.00	7270	20230621	-25.31	3270	20221229	66.06	7270	-25.31	20230621	3350	62.09	20230103	7270	-25.31	20230621	3270	66.06	20221229	2.57	N	092200	500	194 억	854855	N	N	1	N	N
88	20231017	100610	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5410	-20	5	-0.37	867207910	158434	21.06	5470	5540	5400	7050	3810	5430	5473.80	2.20	-19239	5790	5610	5470	5290	5150	5540	5220	194	1620	500	3900	10	1	38888569	2104	69.36	2.03	12	0.41	78.00	2664.00	7270	20230621	-25.58	3270	20221229	65.44	7270	-25.58	20230621	3350	61.49	20230103	7270	-25.58	20230621	3270	65.44	20221229	2.57	N	092200	500	194 억	854855	N	N	1	N	N
89	20231017	090616	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5500	70	2	1.29	149644360	27276	3.63	5470	5540	5450	7050	3810	5430	5487.67	2.20	-2547	5790	5610	5470	5290	5150	5540	5220	194	1620	500	3900	10	1	38888569	2139	70.51	2.06	12	0.07	78.00	2664.00	7270	20230621	-24.35	3270	20221229	68.20	7270	-24.35	20230621	3350	64.18	20230103	7270	-24.35	20230621	3270	68.20	20221229	2.57	N	092200	500	194 억	854855	N	N	1	N	N
90	20231016	160616	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5430	-210	5	-3.72	4060940840	743568	84.96	5580	5650	5330	7330	3950	5640	5461.46	2.08	49073	6053	5846	5733	5526	5413	5790	5470	194	1690	500	4060	10	1	38888569	2112	69.62	2.04	12	1.91	78.00	2664.00	7270	20230621	-25.31	3270	20221229	66.06	7270	-25.31	20230621	3350	62.09	20230103	7270	-25.31	20230621	3270	66.06	20221229	2.46	N	092200	500	194 억	808102	N	N	1	N	N
91	20231016	150616	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5380	-260	5	-4.61	3782847310	692298	79.10	5580	5650	5330	7330	3950	5640	5464.18	2.08	32857	6053	5846	5733	5526	5413	5790	5470	194	1690	500	4060	10	1	38888569	2092	68.97	2.02	12	1.78	78.00	2664.00	7270	20230621	-26.00	3270	20221229	64.53	7270	-26.00	20230621	3350	60.60	20230103	7270	-26.00	20230621	3270	64.53	20221229	2.46	N	092200	500	194 억	808102	N	N	0	N	N
92	20231016	140617	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5390	-250	5	-4.43	3396296970	620328	70.88	5580	5650	5340	7330	3950	5640	5474.99	2.08	27606	6053	5846	5733	5526	5413	5790	5470	194	1690	500	4060	10	1	38888569	2096	69.10	2.02	12	1.60	78.00	2664.00	7270	20230621	-25.86	3270	20221229	64.83	7270	-25.86	20230621	3350	60.90	20230103	7270	-25.86	20230621	3270	64.83	20221229	2.46	N	092200	500	194 억	808102	N	N	0	N	N
93	20231016	130613	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5420	-220	5	-3.90	3183578050	580978	66.38	5580	5650	5340	7330	3950	5640	5479.68	2.08	46655	6053	5846	5733	5526	5413	5790	5470	194	1690	500	4060	10	1	38888569	2108	69.49	2.03	12	1.49	78.00	2664.00	7270	20230621	-25.45	3270	20221229	65.75	7270	-25.45	20230621	3350	61.79	20230103	7270	-25.45	20230621	3270	65.75	20221229	2.46	N	092200	500	194 억	808102	N	N	0	N	N
94	20231016	120612	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5360	-280	5	-4.96	2779257120	505936	57.81	5580	5650	5360	7330	3950	5640	5493.29	2.08	39331	6053	5846	5733	5526	5413	5790	5470	194	1690	500	4060	10	1	38888569	2084	68.72	2.01	12	1.30	78.00	2664.00	7270	20230621	-26.27	3270	20221229	63.91	7270	-26.27	20230621	3350	60.00	20230103	7270	-26.27	20230621	3270	63.91	20221229	2.46	N	092200	500	194 억	808102	N	N	0	N	N
95	20231016	110610	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5450	-190	5	-3.37	1976226270	357557	40.85	5580	5650	5410	7330	3950	5640	5527.01	2.08	2034	6053	5846	5733	5526	5413	5790	5470	194	1690	500	4060	10	1	38888569	2119	69.87	2.05	12	0.92	78.00	2664.00	7270	20230621	-25.03	3270	20221229	66.67	7270	-25.03	20230621	3350	62.69	20230103	7270	-25.03	20230621	3270	66.67	20221229	2.46	N	092200	500	194 억	808102	N	N	0	N	N
96	20231016	100606	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5570	-70	5	-1.24	1461528560	263809	30.14	5580	5650	5410	7330	3950	5640	5540.09	2.08	-4482	6053	5846	5733	5526	5413	5790	5470	194	1690	500	4060	10	1	38888569	2166	71.41	2.09	12	0.68	78.00	2664.00	7270	20230621	-23.38	3270	20221229	70.34	7270	-23.38	20230621	3350	66.27	20230103	7270	-23.38	20230621	3270	70.34	20221229	2.46	N	092200	500	194 억	808102	N	N	0	N	N
97	20231016	090609	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5540	-100	5	-1.77	356125800	64732	7.40	5580	5620	5410	7330	3950	5640	5501.48	2.08	8071	6053	5846	5733	5526	5413	5790	5470	194	1690	500	4060	10	1	38888569	2154	71.03	2.08	12	0.17	78.00	2664.00	7270	20230621	-23.80	3270	20221229	69.42	7270	-23.80	20230621	3350	65.37	20230103	7270	-23.80	20230621	3270	69.42	20221229	2.46	N	092200	500	194 억	808102	N	N	0	N	N
98	20231012	160626	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6030	-20	5	-0.33	4810395910	801239	141.82	6020	6140	5920	7860	4240	6050	6003.61	2.52	-6470	6423	6236	6123	5936	5823	6180	5880	194	1810	500	4350	10	1	38888569	2345	77.31	2.26	12	2.06	78.00	2664.00	7270	20230621	-17.06	3270	20221229	84.40	7270	-17.06	20230621	3350	80.00	20230103	7270	-17.06	20230621	3270	84.40	20221229	2.38	N	092200	500	194 억	981879	N	N	2	N	N
99	20231012	150613	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6000	-50	5	-0.83	4599816820	766231	135.63	6020	6140	5920	7860	4240	6050	6003.14	2.52	2142	6423	6236	6123	5936	5823	6180	5880	194	1810	500	4350	10	1	38888569	2333	76.92	2.25	12	1.97	78.00	2664.00	7270	20230621	-17.47	3270	20221229	83.49	7270	-17.47	20230621	3350	79.10	20230103	7270	-17.47	20230621	3270	83.49	20221229	2.38	N	092200	500	194 억	981879	N	N	3	N	N
100	20231012	140612	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5960	-90	5	-1.49	3772082830	627478	111.07	6020	6140	5920	7860	4240	6050	6011.47	2.52	-13874	6423	6236	6123	5936	5823	6180	5880	194	1810	500	4350	10	1	38888569	2318	76.41	2.24	12	1.61	78.00	2664.00	7270	20230621	-18.02	3270	20221229	82.26	7270	-18.02	20230621	3350	77.91	20230103	7270	-18.02	20230621	3270	82.26	20221229	2.38	N	092200	500	194 억	981879	N	N	3	N	N
101	20231012	130612	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5990	-60	5	-0.99	3382543970	562368	99.54	6020	6140	5920	7860	4240	6050	6014.79	2.52	1591	6423	6236	6123	5936	5823	6180	5880	194	1810	500	4350	10	1	38888569	2329	76.79	2.25	12	1.45	78.00	2664.00	7270	20230621	-17.61	3270	20221229	83.18	7270	-17.61	20230621	3350	78.81	20230103	7270	-17.61	20230621	3270	83.18	20221229	2.38	N	092200	500	194 억	981879	N	N	3	N	N
102	20231012	120620	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6050	0	3	0.00	2920938220	485573	85.95	6020	6140	5920	7860	4240	6050	6015.41	2.52	5841	6423	6236	6123	5936	5823	6180	5880	194	1810	500	4350	10	1	38888569	2353	77.56	2.27	12	1.25	78.00	2664.00	7270	20230621	-16.78	3270	20221229	85.02	7270	-16.78	20230621	3350	80.60	20230103	7270	-16.78	20230621	3270	85.02	20221229	2.38	N	092200	500	194 억	981879	N	N	3	N	N
103	20231012	110620	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6080	30	2	0.50	2671783920	444442	78.67	6020	6140	5920	7860	4240	6050	6011.51	2.52	-7662	6423	6236	6123	5936	5823	6180	5880	194	1810	500	4350	10	1	38888569	2364	77.95	2.28	12	1.14	78.00	2664.00	7270	20230621	-16.37	3270	20221229	85.93	7270	-16.37	20230621	3350	81.49	20230103	7270	-16.37	20230621	3270	85.93	20221229	2.38	N	092200	500	194 억	981879	N	N	3	N	N
104	20231012	100616	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6090	40	2	0.66	1977608990	329909	58.40	6020	6140	5920	7860	4240	6050	5994.33	2.52	-12929	6423	6236	6123	5936	5823	6180	5880	194	1810	500	4350	10	1	38888569	2368	78.08	2.29	12	0.85	78.00	2664.00	7270	20230621	-16.23	3270	20221229	86.24	7270	-16.23	20230621	3350	81.79	20230103	7270	-16.23	20230621	3270	86.24	20221229	2.38	N	092200	500	194 억	981879	N	N	3	N	N
105	20231012	090620	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5930	-120	5	-1.98	455669860	76437	13.53	6020	6020	5920	7860	4240	6050	5960.81	2.52	-17929	6423	6236	6123	5936	5823	6180	5880	194	1810	500	4350	10	1	38888569	2306	76.03	2.23	12	0.20	78.00	2664.00	7270	20230621	-18.43	3270	20221229	81.35	7270	-18.43	20230621	3350	77.01	20230103	7270	-18.43	20230621	3270	81.35	20221229	2.38	N	092200	500	194 억	981879	N	N	3	N	N
106	20231011	160612	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6050	80	2	1.34	3430344680	557311	57.21	6120	6310	6010	7760	4180	5970	6155.33	2.58	-25723	6696	6332	6136	5772	5576	6235	5675	194	1790	500	4290	10	1	38888569	2353	77.56	2.27	12	1.43	78.00	2664.00	7270	20230621	-16.78	3270	20221229	85.02	7270	-16.78	20230621	3350	80.60	20230103	7270	-16.78	20230621	3270	85.02	20221229	2.45	N	092200	500	194 억	1004872	N	N	3	N	N
107	20231011	150614	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6060	90	2	1.51	3313094680	537950	55.22	6120	6310	6010	7760	4180	5970	6158.74	2.58	-23041	6696	6332	6136	5772	5576	6235	5675	194	1790	500	4290	10	1	38888569	2357	77.69	2.27	12	1.38	78.00	2664.00	7270	20230621	-16.64	3270	20221229	85.32	7270	-16.64	20230621	3350	80.90	20230103	7270	-16.64	20230621	3270	85.32	20221229	2.45	N	092200	500	194 억	1004872	N	N	2	N	N
108	20231011	140619	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6050	80	2	1.34	3105918400	503711	51.70	6120	6310	6010	7760	4180	5970	6166.07	2.58	-18259	6696	6332	6136	5772	5576	6235	5675	194	1790	500	4290	10	1	38888569	2353	77.56	2.27	12	1.30	78.00	2664.00	7270	20230621	-16.78	3270	20221229	85.02	7270	-16.78	20230621	3350	80.60	20230103	7270	-16.78	20230621	3270	85.02	20221229	2.45	N	092200	500	194 억	1004872	N	N	2	N	N
109	20231011	130609	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6090	120	2	2.01	2699052340	436407	44.80	6120	6310	6060	7760	4180	5970	6184.71	2.58	1497	6696	6332	6136	5772	5576	6235	5675	194	1790	500	4290	10	1	38888569	2368	78.08	2.29	12	1.12	78.00	2664.00	7270	20230621	-16.23	3270	20221229	86.24	7270	-16.23	20230621	3350	81.79	20230103	7270	-16.23	20230621	3270	86.24	20221229	2.45	N	092200	500	194 억	1004872	N	N	2	N	N
110	20231011	120621	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6090	120	2	2.01	2401806630	387521	39.78	6120	6310	6060	7760	4180	5970	6197.87	2.58	12985	6696	6332	6136	5772	5576	6235	5675	194	1790	500	4290	10	1	38888569	2368	78.08	2.29	12	1.00	78.00	2664.00	7270	20230621	-16.23	3270	20221229	86.24	7270	-16.23	20230621	3350	81.79	20230103	7270	-16.23	20230621	3270	86.24	20221229	2.45	N	092200	500	194 억	1004872	N	N	2	N	N
111	20231011	110616	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6120	150	2	2.51	1974351170	317398	32.58	6120	6310	6100	7760	4180	5970	6220.43	2.58	32401	6696	6332	6136	5772	5576	6235	5675	194	1790	500	4290	10	1	38888569	2380	78.46	2.30	12	0.82	78.00	2664.00	7270	20230621	-15.82	3270	20221229	87.16	7270	-15.82	20230621	3350	82.69	20230103	7270	-15.82	20230621	3270	87.16	20221229	2.45	N	092200	500	194 억	1004872	N	N	2	N	N
112	20231011	100613	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6200	230	2	3.85	1339510330	214695	22.04	6120	6310	6100	7760	4180	5970	6239.13	2.58	32367	6696	6332	6136	5772	5576	6235	5675	194	1790	500	4290	10	1	38888569	2411	79.49	2.33	12	0.55	78.00	2664.00	7270	20230621	-14.72	3270	20221229	89.60	7270	-14.72	20230621	3350	85.07	20230103	7270	-14.72	20230621	3270	89.60	20221229	2.45	N	092200	500	194 억	1004872	N	N	2	N	N
113	20231011	090617	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6230	260	2	4.36	253176010	40907	4.20	6120	6240	6100	7760	4180	5970	6189.06	2.58	9577	6696	6332	6136	5772	5576	6235	5675	194	1790	500	4290	10	1	38888569	2423	79.87	2.34	12	0.11	78.00	2664.00	7270	20230621	-14.31	3270	20221229	90.52	7270	-14.31	20230621	3350	85.97	20230103	7270	-14.31	20230621	3270	90.52	20221229	2.45	N	092200	500	194 억	1004872	N	N	2	N	N
114	20231010	160609	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5970	-250	5	-4.02	5993321840	967488	78.99	6280	6500	5940	8080	4360	6220	6195.10	2.64	-22724	6646	6432	6136	5922	5626	6540	6030	194	1860	500	4470	10	1	38888569	2322	76.54	2.24	12	2.49	78.00	2664.00	7270	20230621	-17.88	3270	20221229	82.57	7270	-17.88	20230621	3350	78.21	20230103	7270	-17.88	20230621	3270	82.57	20221229	2.39	N	092200	500	194 억	1027493	N	N	2	N	N
115	20231010	150607	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6010	-210	5	-3.38	5775868530	931134	76.03	6280	6500	5940	8080	4360	6220	6203.05	2.64	-30092	6646	6432	6136	5922	5626	6540	6030	194	1860	500	4470	10	1	38888569	2337	77.05	2.26	12	2.39	78.00	2664.00	7270	20230621	-17.33	3270	20221229	83.79	7270	-17.33	20230621	3350	79.40	20230103	7270	-17.33	20230621	3270	83.79	20221229	2.39	N	092200	500	194 억	1027493	N	N	3	N	N
116	20231010	140611	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6070	-150	5	-2.41	4710678760	754005	61.56	6280	6500	6040	8080	4360	6220	6247.54	2.64	-36347	6646	6432	6136	5922	5626	6540	6030	194	1860	500	4470	10	1	38888569	2361	77.82	2.28	12	1.94	78.00	2664.00	7270	20230621	-16.51	3270	20221229	85.63	7270	-16.51	20230621	3350	81.19	20230103	7270	-16.51	20230621	3270	85.63	20221229	2.39	N	092200	500	194 억	1027493	N	N	3	N	N
117	20231010	130604	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6080	-140	5	-2.25	4049518500	645150	52.68	6280	6500	6050	8080	4360	6220	6276.86	2.64	-57525	6646	6432	6136	5922	5626	6540	6030	194	1860	500	4470	10	1	38888569	2364	77.95	2.28	12	1.66	78.00	2664.00	7270	20230621	-16.37	3270	20221229	85.93	7270	-16.37	20230621	3350	81.49	20230103	7270	-16.37	20230621	3270	85.93	20221229	2.39	N	092200	500	194 억	1027493	N	N	3	N	N
118	20231010	120604	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6230	10	2	0.16	3348345340	530927	43.35	6280	6500	6160	8080	4360	6220	6306.60	2.64	-34170	6646	6432	6136	5922	5626	6540	6030	194	1860	500	4470	10	1	38888569	2423	79.87	2.34	12	1.37	78.00	2664.00	7270	20230621	-14.31	3270	20221229	90.52	7270	-14.31	20230621	3350	85.97	20230103	7270	-14.31	20230621	3270	90.52	20221229	2.39	N	092200	500	194 억	1027493	N	N	3	N	N
119	20231010	110557	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6320	100	2	1.61	3057267590	484404	39.55	6280	6500	6160	8080	4360	6220	6311.40	2.64	-36223	6646	6432	6136	5922	5626	6540	6030	194	1860	500	4470	10	1	38888569	2458	81.03	2.37	12	1.25	78.00	2664.00	7270	20230621	-13.07	3270	20221229	93.27	7270	-13.07	20230621	3350	88.66	20230103	7270	-13.07	20230621	3270	93.27	20221229	2.39	N	092200	500	194 억	1027493	N	N	3	N	N
120	20231010	100600	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6230	10	2	0.16	2594526580	410316	33.50	6280	6500	6160	8080	4360	6220	6323.24	2.64	-36648	6646	6432	6136	5922	5626	6540	6030	194	1860	500	4470	10	1	38888569	2423	79.87	2.34	12	1.06	78.00	2664.00	7270	20230621	-14.31	3270	20221229	90.52	7270	-14.31	20230621	3350	85.97	20230103	7270	-14.31	20230621	3270	90.52	20221229	2.39	N	092200	500	194 억	1027493	N	N	3	N	N
121	20231010	090556	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6320	100	2	1.61	1183663770	184703	15.08	6280	6500	6280	8080	4360	6220	6408.47	2.64	-42214	6646	6432	6136	5922	5626	6540	6030	194	1860	500	4470	10	1	38888569	2458	81.03	2.37	12	0.47	78.00	2664.00	7270	20230621	-13.07	3270	20221229	93.27	7270	-13.07	20230621	3350	88.66	20230103	7270	-13.07	20230621	3270	93.27	20221229	2.39	N	092200	500	194 억	1027493	N	N	3	N	N
122	20231006	160603	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6220	420	2	7.24	7543919560	1218027	61.54	5840	6350	5840	7540	4060	5800	6194.08	1.70	370860	6920	6360	6030	5470	5140	6195	5305	194	1740	500	4170	10	1	38888569	2419	79.74	2.33	12	3.13	78.00	2664.00	7270	20230621	-14.44	3185	20221004	95.29	7270	-14.44	20230621	3350	85.67	20230103	7270	-14.44	20230621	3270	90.21	20221229	2.26	N	092200	500	194 억	661708	N	N	3	N	N
123	20231006	150552	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6240	440	2	7.59	7172138420	1158367	58.52	5840	6350	5840	7540	4060	5800	6192.17	1.70	381464	6920	6360	6030	5470	5140	6195	5305	194	1740	500	4170	10	1	38888569	2427	80.00	2.34	12	2.98	78.00	2664.00	7270	20230621	-14.17	3185	20221004	95.92	7270	-14.17	20230621	3350	86.27	20230103	7270	-14.17	20230621	3270	90.83	20221229	2.26	N	092200	500	194 억	661708	N	N	7	N	N
124	20231006	140554	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6250	450	2	7.76	6621521830	1070018	54.06	5840	6350	5840	7540	4060	5800	6188.85	1.70	362860	6920	6360	6030	5470	5140	6195	5305	194	1740	500	4170	10	1	38888569	2431	80.13	2.35	12	2.75	78.00	2664.00	7270	20230621	-14.03	3185	20221004	96.23	7270	-14.03	20230621	3350	86.57	20230103	7270	-14.03	20230621	3270	91.13	20221229	2.26	N	092200	500	194 억	661708	N	N	7	N	N
125	20231006	130548	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6280	480	2	8.28	6281096230	1015668	51.31	5840	6350	5840	7540	4060	5800	6184.85	1.70	354505	6920	6360	6030	5470	5140	6195	5305	194	1740	500	4170	10	1	38888569	2442	80.51	2.36	12	2.61	78.00	2664.00	7270	20230621	-13.62	3185	20221004	97.17	7270	-13.62	20230621	3350	87.46	20230103	7270	-13.62	20230621	3270	92.05	20221229	2.26	N	092200	500	194 억	661708	N	N	7	N	N
126	20231006	120547	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6270	470	2	8.10	5883204160	952059	48.10	5840	6350	5840	7540	4060	5800	6180.14	1.70	334580	6920	6360	6030	5470	5140	6195	5305	194	1740	500	4170	10	1	38888569	2438	80.38	2.35	12	2.45	78.00	2664.00	7270	20230621	-13.76	3185	20221004	96.86	7270	-13.76	20230621	3350	87.16	20230103	7270	-13.76	20230621	3270	91.74	20221229	2.26	N	092200	500	194 억	661708	N	N	7	N	N
127	20231006	110542	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6270	470	2	8.10	5201649640	842480	42.56	5840	6350	5840	7540	4060	5800	6174.97	1.70	315390	6920	6360	6030	5470	5140	6195	5305	194	1740	500	4170	10	1	38888569	2438	80.38	2.35	12	2.17	78.00	2664.00	7270	20230621	-13.76	3185	20221004	96.86	7270	-13.76	20230621	3350	87.16	20230103	7270	-13.76	20230621	3270	91.74	20221229	2.26	N	092200	500	194 억	661708	N	N	7	N	N
128	20231006	100547	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6250	450	2	7.76	3375781380	551739	27.87	5840	6310	5840	7540	4060	5800	6119.43	1.70	160498	6920	6360	6030	5470	5140	6195	5305	194	1740	500	4170	10	1	38888569	2431	80.13	2.35	12	1.42	78.00	2664.00	7270	20230621	-14.03	3185	20221004	96.23	7270	-14.03	20230621	3350	86.57	20230103	7270	-14.03	20230621	3270	91.13	20221229	2.26	N	092200	500	194 억	661708	N	N	7	N	N
129	20231006	090543	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5920	120	2	2.07	375849910	63830	3.22	5840	5950	5840	7540	4060	5800	5890.72	1.70	-10196	6920	6360	6030	5470	5140	6195	5305	194	1740	500	4170	10	1	38888569	2302	75.90	2.22	12	0.16	78.00	2664.00	7270	20230621	-18.57	3185	20221004	85.87	7270	-18.57	20230621	3350	76.72	20230103	7270	-18.57	20230621	3270	81.04	20221229	2.26	N	092200	500	194 억	661708	N	N	7	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History