KissMeData/092780/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160729	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5380	-180	5	-3.24	168140260	30917	74.46	5560	5620	5360	7220	3900	5560	5438.04	1.99	-8234	5813	5686	5503	5376	5193	5750	5440	66	1660	500	3780	10	1	13168460	708	27.17	0.58	12	0.23	198.00	9239.00	6300	20230919	-14.60	4110	20221027	30.90	6300	-14.60	20230919	4300	25.12	20230410	6300	-14.60	20230919	4150	29.64	20221031	1.64	N	092780	500	65 억	262026	N	N	0	N	N
3	20231031	150737	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5380	-180	5	-3.24	145884050	26784	64.51	5560	5620	5360	7220	3900	5560	5446.25	1.99	-7367	5813	5686	5503	5376	5193	5750	5440	66	1660	500	3780	10	1	13168460	708	27.17	0.58	12	0.20	198.00	9239.00	6300	20230919	-14.60	4110	20221027	30.90	6300	-14.60	20230919	4300	25.12	20230410	6300	-14.60	20230919	4150	29.64	20221031	1.64	N	092780	500	65 억	262026	N	N	0	N	N
4	20231031	140742	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5410	-150	5	-2.70	136452010	25033	60.29	5560	5620	5360	7220	3900	5560	5450.43	1.99	-6695	5813	5686	5503	5376	5193	5750	5440	66	1660	500	3780	10	1	13168460	712	27.32	0.59	12	0.19	198.00	9239.00	6300	20230919	-14.13	4110	20221027	31.63	6300	-14.13	20230919	4300	25.81	20230410	6300	-14.13	20230919	4150	30.36	20221031	1.64	N	092780	500	65 억	262026	N	N	0	N	N
5	20231031	130736	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5410	-150	5	-2.70	120451510	22069	53.15	5560	5620	5360	7220	3900	5560	5457.47	1.99	-4074	5813	5686	5503	5376	5193	5750	5440	66	1660	500	3780	10	1	13168460	712	27.32	0.59	12	0.17	198.00	9239.00	6300	20230919	-14.13	4110	20221027	31.63	6300	-14.13	20230919	4300	25.81	20230410	6300	-14.13	20230919	4150	30.36	20221031	1.64	N	092780	500	65 억	262026	N	N	0	N	N
6	20231031	120735	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5390	-170	5	-3.06	108387670	19828	47.76	5560	5620	5360	7220	3900	5560	5465.91	1.99	-2163	5813	5686	5503	5376	5193	5750	5440	66	1660	500	3780	10	1	13168460	710	27.22	0.58	12	0.15	198.00	9239.00	6300	20230919	-14.44	4110	20221027	31.14	6300	-14.44	20230919	4300	25.35	20230410	6300	-14.44	20230919	4150	29.88	20221031	1.64	N	092780	500	65 억	262026	N	N	0	N	N
7	20231031	110756	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5410	-150	5	-2.70	95565770	17451	42.03	5560	5620	5360	7220	3900	5560	5475.74	1.99	-701	5813	5686	5503	5376	5193	5750	5440	66	1660	500	3780	10	1	13168460	712	27.32	0.59	12	0.13	198.00	9239.00	6300	20230919	-14.13	4110	20221027	31.63	6300	-14.13	20230919	4300	25.81	20230410	6300	-14.13	20230919	4150	30.36	20221031	1.64	N	092780	500	65 억	262026	N	N	0	N	N
8	20231031	100743	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5470	-90	5	-1.62	49416370	8922	21.49	5560	5620	5470	7220	3900	5560	5538.46	1.99	-1124	5813	5686	5503	5376	5193	5750	5440	66	1660	500	3780	10	1	13168460	720	27.63	0.59	12	0.07	198.00	9239.00	6300	20230919	-13.17	4110	20221027	33.09	6300	-13.17	20230919	4300	27.21	20230410	6300	-13.17	20230919	4150	31.81	20221031	1.64	N	092780	500	65 억	262026	N	N	0	N	N
9	20231031	090741	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5580	20	2	0.36	15182220	2723	6.56	5560	5620	5560	7220	3900	5560	5576.16	1.99	666	5813	5686	5503	5376	5193	5750	5440	66	1660	500	3780	10	1	13168460	735	28.18	0.60	12	0.02	198.00	9239.00	6300	20230919	-11.43	4110	20221027	35.77	6300	-11.43	20230919	4300	29.77	20230410	6300	-11.43	20230919	4150	34.46	20221031	1.64	N	092780	500	65 억	262026	N	N	0	N	N
10	20231030	160729	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5560	240	2	4.51	228297780	41410	151.63	5320	5630	5320	6910	3730	5320	5513.10	1.94	8344	5533	5426	5363	5256	5193	5395	5225	66	1590	500	3610	10	1	13168460	732	28.08	0.60	12	0.31	198.00	9239.00	6300	20230919	-11.75	4090	20221026	35.94	6300	-11.75	20230919	4300	29.30	20230410	6300	-11.75	20230919	4150	33.98	20221031	1.64	N	092780	500	65 억	255709	N	N	0	N	N
11	20231030	150713	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5550	230	2	4.32	223139570	40482	148.24	5320	5630	5320	6910	3730	5320	5512.08	1.94	8300	5533	5426	5363	5256	5193	5395	5225	66	1590	500	3610	10	1	13168460	731	28.03	0.60	12	0.31	198.00	9239.00	6300	20230919	-11.90	4090	20221026	35.70	6300	-11.90	20230919	4300	29.07	20230410	6300	-11.90	20230919	4150	33.73	20221031	1.64	N	092780	500	65 억	255709	N	N	0	N	N
12	20231030	140713	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5550	230	2	4.32	200792310	36450	133.47	5320	5630	5320	6910	3730	5320	5508.72	1.94	7886	5533	5426	5363	5256	5193	5395	5225	66	1590	500	3610	10	1	13168460	731	28.03	0.60	12	0.28	198.00	9239.00	6300	20230919	-11.90	4090	20221026	35.70	6300	-11.90	20230919	4300	29.07	20230410	6300	-11.90	20230919	4150	33.73	20221031	1.64	N	092780	500	65 억	255709	N	N	0	N	N
13	20231030	130715	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5560	240	2	4.51	183681920	33370	122.19	5320	5630	5320	6910	3730	5320	5504.41	1.94	9338	5533	5426	5363	5256	5193	5395	5225	66	1590	500	3610	10	1	13168460	732	28.08	0.60	12	0.25	198.00	9239.00	6300	20230919	-11.75	4090	20221026	35.94	6300	-11.75	20230919	4300	29.30	20230410	6300	-11.75	20230919	4150	33.98	20221031	1.64	N	092780	500	65 억	255709	N	N	0	N	N
14	20231030	120709	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5540	220	2	4.14	117051720	21413	78.41	5320	5550	5320	6910	3730	5320	5466.40	1.94	9240	5533	5426	5363	5256	5193	5395	5225	66	1590	500	3610	10	1	13168460	730	27.98	0.60	12	0.16	198.00	9239.00	6300	20230919	-12.06	4090	20221026	35.45	6300	-12.06	20230919	4300	28.84	20230410	6300	-12.06	20230919	4150	33.49	20221031	1.64	N	092780	500	65 억	255709	N	N	0	N	N
15	20231030	110710	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5540	220	2	4.14	105868800	19390	71.00	5320	5550	5320	6910	3730	5320	5459.98	1.94	8381	5533	5426	5363	5256	5193	5395	5225	66	1590	500	3610	10	1	13168460	730	27.98	0.60	12	0.15	198.00	9239.00	6300	20230919	-12.06	4090	20221026	35.45	6300	-12.06	20230919	4300	28.84	20230410	6300	-12.06	20230919	4150	33.49	20221031	1.64	N	092780	500	65 억	255709	N	N	0	N	N
16	20231030	100709	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5470	150	2	2.82	54666300	10063	36.85	5320	5510	5320	6910	3730	5320	5432.43	1.94	2070	5533	5426	5363	5256	5193	5395	5225	66	1590	500	3610	10	1	13168460	720	27.63	0.59	12	0.08	198.00	9239.00	6300	20230919	-13.17	4090	20221026	33.74	6300	-13.17	20230919	4300	27.21	20230410	6300	-13.17	20230919	4150	31.81	20221031	1.64	N	092780	500	65 억	255709	N	N	0	N	N
17	20231030	090705	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5340	20	2	0.38	11771530	2205	8.07	5320	5370	5320	6910	3730	5320	5338.58	1.94	1166	5533	5426	5363	5256	5193	5395	5225	66	1590	500	3610	10	1	13168460	703	26.97	0.58	12	0.02	198.00	9239.00	6300	20230919	-15.24	4090	20221026	30.56	6300	-15.24	20230919	4300	24.19	20230410	6300	-15.24	20230919	4150	28.67	20221031	1.64	N	092780	500	65 억	255709	N	N	0	N	N
18	20231027	160637	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5320	-30	5	-0.56	143642370	26802	84.50	5350	5470	5300	6950	3750	5350	5359.69	1.96	-2418	5630	5490	5410	5270	5190	5450	5230	66	1600	500	3630	10	1	13168460	701	26.87	0.58	12	0.20	198.00	9239.00	6300	20230919	-15.56	4090	20221026	30.07	6300	-15.56	20230919	4300	23.72	20230410	6300	-15.56	20230919	4110	29.44	20221027	1.67	N	092780	500	65 억	257954	N	N	0	N	N
19	20231027	150707	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5370	20	2	0.37	136707840	25500	80.39	5350	5470	5300	6950	3750	5350	5361.29	1.96	-1948	5630	5490	5410	5270	5190	5450	5230	66	1600	500	3630	10	1	13168460	707	27.12	0.58	12	0.19	198.00	9239.00	6300	20230919	-14.76	4090	20221026	31.30	6300	-14.76	20230919	4300	24.88	20230410	6300	-14.76	20230919	4110	30.66	20221027	1.67	N	092780	500	65 억	257954	N	N	0	N	N
20	20231027	140706	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5390	40	2	0.75	112607930	20975	66.13	5350	5470	5300	6950	3750	5350	5369.08	1.96	-1369	5630	5490	5410	5270	5190	5450	5230	66	1600	500	3630	10	1	13168460	710	27.22	0.58	12	0.16	198.00	9239.00	6300	20230919	-14.44	4090	20221026	31.78	6300	-14.44	20230919	4300	25.35	20230410	6300	-14.44	20230919	4110	31.14	20221027	1.67	N	092780	500	65 억	257954	N	N	0	N	N
21	20231027	130657	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5360	10	2	0.19	93833430	17460	55.05	5350	5470	5300	6950	3750	5350	5374.83	1.96	-1372	5630	5490	5410	5270	5190	5450	5230	66	1600	500	3630	10	1	13168460	706	27.07	0.58	12	0.13	198.00	9239.00	6300	20230919	-14.92	4090	20221026	31.05	6300	-14.92	20230919	4300	24.65	20230410	6300	-14.92	20230919	4110	30.41	20221027	1.67	N	092780	500	65 억	257954	N	N	0	N	N
22	20231027	120710	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5420	70	2	1.31	81896360	15244	48.06	5350	5470	5300	6950	3750	5350	5373.05	1.96	-830	5630	5490	5410	5270	5190	5450	5230	66	1600	500	3630	10	1	13168460	714	27.37	0.59	12	0.12	198.00	9239.00	6300	20230919	-13.97	4090	20221026	32.52	6300	-13.97	20230919	4300	26.05	20230410	6300	-13.97	20230919	4110	31.87	20221027	1.67	N	092780	500	65 억	257954	N	N	0	N	N
23	20231027	110714	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5390	40	2	0.75	60846500	11353	35.79	5350	5470	5300	6950	3750	5350	5359.90	1.96	-1485	5630	5490	5410	5270	5190	5450	5230	66	1600	500	3630	10	1	13168460	710	27.22	0.58	12	0.09	198.00	9239.00	6300	20230919	-14.44	4090	20221026	31.78	6300	-14.44	20230919	4300	25.35	20230410	6300	-14.44	20230919	4110	31.14	20221027	1.67	N	092780	500	65 억	257954	N	N	0	N	N
24	20231027	100705	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5360	10	2	0.19	46417210	8662	27.31	5350	5470	5300	6950	3750	5350	5359.19	1.96	-1232	5630	5490	5410	5270	5190	5450	5230	66	1600	500	3630	10	1	13168460	706	27.07	0.58	12	0.07	198.00	9239.00	6300	20230919	-14.92	4090	20221026	31.05	6300	-14.92	20230919	4300	24.65	20230410	6300	-14.92	20230919	4110	30.41	20221027	1.67	N	092780	500	65 억	257954	N	N	0	N	N
25	20231027	090703	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5410	60	2	1.12	6640980	1241	3.91	5350	5410	5350	6950	3750	5350	5352.06	1.96	740	5630	5490	5410	5270	5190	5450	5230	66	1600	500	3630	10	1	13168460	712	27.32	0.59	12	0.01	198.00	9239.00	6300	20230919	-14.13	4090	20221026	32.27	6300	-14.13	20230919	4300	25.81	20230410	6300	-14.13	20230919	4110	31.63	20221027	1.67	N	092780	500	65 억	257954	N	N	0	N	N
26	20231026	160656	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5350	-210	5	-3.78	170879410	31629	59.04	5540	5550	5330	7220	3900	5560	5402.64	2.04	-10457	5773	5666	5553	5446	5333	5720	5500	66	1660	500	3780	10	1	13168460	705	27.02	0.58	12	0.24	198.00	9239.00	6300	20230919	-15.08	4090	20221024	30.81	6300	-15.08	20230919	4300	24.42	20230410	6300	-15.08	20230919	4090	30.81	20221026	1.70	N	092780	500	65 억	268764	N	N	0	N	N
27	20231026	150656	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5360	-200	5	-3.60	161944600	29960	55.92	5540	5550	5330	7220	3900	5560	5405.22	2.04	-10360	5773	5666	5553	5446	5333	5720	5500	66	1660	500	3780	10	1	13168460	706	27.07	0.58	12	0.23	198.00	9239.00	6300	20230919	-14.92	4090	20221024	31.05	6300	-14.92	20230919	4300	24.65	20230410	6300	-14.92	20230919	4090	31.05	20221026	1.70	N	092780	500	65 억	268764	N	N	0	N	N
28	20231026	140658	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5370	-190	5	-3.42	125442540	23134	43.18	5540	5550	5330	7220	3900	5560	5422.27	2.04	-11000	5773	5666	5553	5446	5333	5720	5500	66	1660	500	3780	10	1	13168460	707	27.12	0.58	12	0.18	198.00	9239.00	6300	20230919	-14.76	4090	20221024	31.30	6300	-14.76	20230919	4300	24.88	20230410	6300	-14.76	20230919	4090	31.30	20221026	1.70	N	092780	500	65 억	268764	N	N	0	N	N
29	20231026	130656	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5380	-180	5	-3.24	108877250	20043	37.41	5540	5550	5330	7220	3900	5560	5432.01	2.04	-9481	5773	5666	5553	5446	5333	5720	5500	66	1660	500	3780	10	1	13168460	708	27.17	0.58	12	0.15	198.00	9239.00	6300	20230919	-14.60	4090	20221024	31.54	6300	-14.60	20230919	4300	25.12	20230410	6300	-14.60	20230919	4090	31.54	20221026	1.70	N	092780	500	65 억	268764	N	N	0	N	N
30	20231026	120654	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5350	-210	5	-3.78	99276200	18256	34.07	5540	5550	5330	7220	3900	5560	5437.82	2.04	-8423	5773	5666	5553	5446	5333	5720	5500	66	1660	500	3780	10	1	13168460	705	27.02	0.58	12	0.14	198.00	9239.00	6300	20230919	-15.08	4090	20221024	30.81	6300	-15.08	20230919	4300	24.42	20230410	6300	-15.08	20230919	4090	30.81	20221026	1.70	N	092780	500	65 억	268764	N	N	0	N	N
31	20231026	110701	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5410	-150	5	-2.70	73636460	13499	25.20	5540	5550	5410	7220	3900	5560	5454.75	2.04	-4773	5773	5666	5553	5446	5333	5720	5500	66	1660	500	3780	10	1	13168460	712	27.32	0.59	12	0.10	198.00	9239.00	6300	20230919	-14.13	4090	20221024	32.27	6300	-14.13	20230919	4300	25.81	20230410	6300	-14.13	20230919	4090	32.27	20221026	1.70	N	092780	500	65 억	268764	N	N	0	N	N
32	20231026	100700	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5440	-120	5	-2.16	56304190	10300	19.23	5540	5550	5410	7220	3900	5560	5466.18	2.04	-2064	5773	5666	5553	5446	5333	5720	5500	66	1660	500	3780	10	1	13168460	716	27.47	0.59	12	0.08	198.00	9239.00	6300	20230919	-13.65	4090	20221024	33.01	6300	-13.65	20230919	4300	26.51	20230410	6300	-13.65	20230919	4090	33.01	20221026	1.70	N	092780	500	65 억	268764	N	N	0	N	N
33	20231026	090657	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5460	-100	5	-1.80	19341150	3511	6.55	5540	5550	5440	7220	3900	5560	5508.33	2.04	-2001	5773	5666	5553	5446	5333	5720	5500	66	1660	500	3780	10	1	13168460	719	27.58	0.59	12	0.03	198.00	9239.00	6300	20230919	-13.33	4090	20221024	33.50	6300	-13.33	20230919	4300	26.98	20230410	6300	-13.33	20230919	4090	33.50	20221026	1.70	N	092780	500	65 억	268764	N	N	0	N	N
34	20231025	160700	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5560	120	2	2.21	298378310	53575	169.86	5510	5660	5440	7070	3810	5440	5569.36	1.91	15935	5593	5516	5363	5286	5133	5555	5325	66	1630	500	3690	10	1	13168460	732	28.08	0.60	12	0.41	198.00	9239.00	6300	20230919	-11.75	4070	20221021	36.61	6300	-11.75	20230919	4300	29.30	20230410	6300	-11.75	20230919	4090	35.94	20221026	1.70	N	092780	500	65 억	252172	N	N	0	N	N
35	20231025	150658	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5610	170	2	3.12	285725920	51310	162.68	5510	5660	5440	7070	3810	5440	5568.62	1.91	16245	5593	5516	5363	5286	5133	5555	5325	66	1630	500	3690	10	1	13168460	739	28.33	0.61	12	0.39	198.00	9239.00	6300	20230919	-10.95	4070	20221021	37.84	6300	-10.95	20230919	4300	30.47	20230410	6300	-10.95	20230919	4090	37.16	20221026	1.70	N	092780	500	65 억	252172	N	N	0	N	N
36	20231025	140655	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5630	190	2	3.49	269822720	48464	153.66	5510	5660	5440	7070	3810	5440	5567.49	1.91	14613	5593	5516	5363	5286	5133	5555	5325	66	1630	500	3690	10	1	13168460	741	28.43	0.61	12	0.37	198.00	9239.00	6300	20230919	-10.63	4070	20221021	38.33	6300	-10.63	20230919	4300	30.93	20230410	6300	-10.63	20230919	4090	37.65	20221026	1.70	N	092780	500	65 억	252172	N	N	0	N	N
37	20231025	130655	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5580	140	2	2.57	183749650	33136	105.06	5510	5630	5440	7070	3810	5440	5545.32	1.91	7531	5593	5516	5363	5286	5133	5555	5325	66	1630	500	3690	10	1	13168460	735	28.18	0.60	12	0.25	198.00	9239.00	6300	20230919	-11.43	4070	20221021	37.10	6300	-11.43	20230919	4300	29.77	20230410	6300	-11.43	20230919	4090	36.43	20221026	1.70	N	092780	500	65 억	252172	N	N	0	N	N
38	20231025	120655	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5570	130	2	2.39	157805790	28474	90.28	5510	5630	5440	7070	3810	5440	5542.10	1.91	7169	5593	5516	5363	5286	5133	5555	5325	66	1630	500	3690	10	1	13168460	733	28.13	0.60	12	0.22	198.00	9239.00	6300	20230919	-11.59	4070	20221021	36.86	6300	-11.59	20230919	4300	29.53	20230410	6300	-11.59	20230919	4090	36.19	20221026	1.70	N	092780	500	65 억	252172	N	N	0	N	N
39	20231025	110656	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5550	110	2	2.02	140870800	25425	80.61	5510	5630	5440	7070	3810	5440	5540.64	1.91	5986	5593	5516	5363	5286	5133	5555	5325	66	1630	500	3690	10	1	13168460	731	28.03	0.60	12	0.19	198.00	9239.00	6300	20230919	-11.90	4070	20221021	36.36	6300	-11.90	20230919	4300	29.07	20230410	6300	-11.90	20230919	4090	35.70	20221026	1.70	N	092780	500	65 억	252172	N	N	0	N	N
40	20231025	100658	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5580	140	2	2.57	100232310	18085	57.34	5510	5630	5440	7070	3810	5440	5542.29	1.91	4516	5593	5516	5363	5286	5133	5555	5325	66	1630	500	3690	10	1	13168460	735	28.18	0.60	12	0.14	198.00	9239.00	6300	20230919	-11.43	4070	20221021	37.10	6300	-11.43	20230919	4300	29.77	20230410	6300	-11.43	20230919	4090	36.43	20221026	1.70	N	092780	500	65 억	252172	N	N	0	N	N
41	20231025	090653	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5500	60	2	1.10	16631390	3026	9.59	5510	5510	5440	7070	3810	5440	5496.16	1.91	-195	5593	5516	5363	5286	5133	5555	5325	66	1630	500	3690	10	1	13168460	724	27.78	0.60	12	0.02	198.00	9239.00	6300	20230919	-12.70	4070	20221021	35.14	6300	-12.70	20230919	4300	27.91	20230410	6300	-12.70	20230919	4090	34.47	20221026	1.70	N	092780	500	65 억	252172	N	N	0	N	N
42	20231024	160641	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5440	180	2	3.42	166293660	31220	119.46	5210	5440	5210	6830	3690	5260	5326.58	1.91	476	5486	5372	5316	5202	5146	5345	5175	66	1570	500	3570	10	1	13168460	716	27.47	0.59	12	0.24	198.00	9239.00	6300	20230919	-13.65	4070	20221021	33.66	6300	-13.65	20230919	4300	26.51	20230410	6300	-13.65	20230919	4090	33.01	20221024	1.69	N	092780	500	65 억	251861	N	N	0	N	N
43	20231024	150651	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5430	170	2	3.23	152696910	28718	109.88	5210	5430	5210	6830	3690	5260	5317.19	1.91	475	5486	5372	5316	5202	5146	5345	5175	66	1570	500	3570	10	1	13168460	715	27.42	0.59	12	0.22	198.00	9239.00	6300	20230919	-13.81	4070	20221021	33.42	6300	-13.81	20230919	4300	26.28	20230410	6300	-13.81	20230919	4090	32.76	20221024	1.69	N	092780	500	65 억	251861	N	N	0	N	N
44	20231024	140638	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5390	130	2	2.47	125050600	23608	90.33	5210	5390	5210	6830	3690	5260	5297.02	1.91	154	5486	5372	5316	5202	5146	5345	5175	66	1570	500	3570	10	1	13168460	710	27.22	0.58	12	0.18	198.00	9239.00	6300	20230919	-14.44	4070	20221021	32.43	6300	-14.44	20230919	4300	25.35	20230410	6300	-14.44	20230919	4090	31.78	20221024	1.69	N	092780	500	65 억	251861	N	N	0	N	N
45	20231024	130646	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5320	60	2	1.14	86095270	16341	62.53	5210	5330	5210	6830	3690	5260	5268.69	1.91	-5137	5486	5372	5316	5202	5146	5345	5175	66	1570	500	3570	10	1	13168460	701	26.87	0.58	12	0.12	198.00	9239.00	6300	20230919	-15.56	4070	20221021	30.71	6300	-15.56	20230919	4300	23.72	20230410	6300	-15.56	20230919	4090	30.07	20221024	1.69	N	092780	500	65 억	251861	N	N	0	N	N
46	20231024	120652	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5320	60	2	1.14	73929620	14050	53.76	5210	5330	5210	6830	3690	5260	5261.90	1.91	-4616	5486	5372	5316	5202	5146	5345	5175	66	1570	500	3570	10	1	13168460	701	26.87	0.58	12	0.11	198.00	9239.00	6300	20230919	-15.56	4070	20221021	30.71	6300	-15.56	20230919	4300	23.72	20230410	6300	-15.56	20230919	4090	30.07	20221024	1.69	N	092780	500	65 억	251861	N	N	0	N	N
47	20231024	110647	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5260	0	3	0.00	61505720	11703	44.78	5210	5330	5210	6830	3690	5260	5255.54	1.91	-5579	5486	5372	5316	5202	5146	5345	5175	66	1570	500	3570	10	1	13168460	693	26.57	0.57	12	0.09	198.00	9239.00	6300	20230919	-16.51	4070	20221021	29.24	6300	-16.51	20230919	4300	22.33	20230410	6300	-16.51	20230919	4090	28.61	20221024	1.69	N	092780	500	65 억	251861	N	N	0	N	N
48	20231024	100640	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5260	0	3	0.00	28198770	5347	20.46	5210	5330	5210	6830	3690	5260	5273.85	1.91	-1642	5486	5372	5316	5202	5146	5345	5175	66	1570	500	3570	10	1	13168460	693	26.57	0.57	12	0.04	198.00	9239.00	6300	20230919	-16.51	4070	20221021	29.24	6300	-16.51	20230919	4300	22.33	20230410	6300	-16.51	20230919	4090	28.61	20221024	1.69	N	092780	500	65 억	251861	N	N	0	N	N
49	20231024	090646	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5320	60	2	1.14	9296910	1771	6.78	5210	5320	5210	6830	3690	5260	5249.31	1.91	-120	5486	5372	5316	5202	5146	5345	5175	66	1570	500	3570	10	1	13168460	701	26.87	0.58	12	0.01	198.00	9239.00	6300	20230919	-15.56	4070	20221021	30.71	6300	-15.56	20230919	4300	23.72	20230410	6300	-15.56	20230919	4090	30.07	20221024	1.69	N	092780	500	65 억	251861	N	N	0	N	N
50	20231023	160637	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5260	-50	5	-0.94	137068720	25781	87.27	5290	5430	5260	6900	3720	5310	5316.80	1.92	-1432	5503	5406	5263	5166	5023	5335	5095	66	1590	500	3610	10	1	13168460	693	26.57	0.57	12	0.20	198.00	9239.00	6300	20230919	-16.51	4070	20221021	29.24	6300	-16.51	20230919	4300	22.33	20230410	6300	-16.51	20230919	4090	28.61	20221024	1.68	N	092780	500	65 억	253293	N	N	0	N	N
51	20231023	150640	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5310	0	3	0.00	103943490	19504	66.03	5290	5430	5270	6900	3720	5310	5329.72	1.92	-1572	5503	5406	5263	5166	5023	5335	5095	66	1590	500	3610	10	1	13168460	699	26.82	0.57	12	0.15	198.00	9239.00	6300	20230919	-15.71	4070	20221021	30.47	6300	-15.71	20230919	4300	23.49	20230410	6300	-15.71	20230919	4090	29.83	20221024	1.68	N	092780	500	65 억	253293	N	N	0	N	N
52	20231023	140638	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5330	20	2	0.38	84623930	15881	53.76	5290	5430	5270	6900	3720	5310	5329.07	1.92	-346	5503	5406	5263	5166	5023	5335	5095	66	1590	500	3610	10	1	13168460	702	26.92	0.58	12	0.12	198.00	9239.00	6300	20230919	-15.40	4070	20221021	30.96	6300	-15.40	20230919	4300	23.95	20230410	6300	-15.40	20230919	4090	30.32	20221024	1.68	N	092780	500	65 억	253293	N	N	0	N	N
53	20231023	130643	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5360	50	2	0.94	75455860	14165	47.95	5290	5430	5270	6900	3720	5310	5327.38	1.92	694	5503	5406	5263	5166	5023	5335	5095	66	1590	500	3610	10	1	13168460	706	27.07	0.58	12	0.11	198.00	9239.00	6300	20230919	-14.92	4070	20221021	31.70	6300	-14.92	20230919	4300	24.65	20230410	6300	-14.92	20230919	4090	31.05	20221024	1.68	N	092780	500	65 억	253293	N	N	0	N	N
54	20231023	120637	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5350	40	2	0.75	68565970	12876	43.59	5290	5430	5270	6900	3720	5310	5325.55	1.92	1749	5503	5406	5263	5166	5023	5335	5095	66	1590	500	3610	10	1	13168460	705	27.02	0.58	12	0.10	198.00	9239.00	6300	20230919	-15.08	4070	20221021	31.45	6300	-15.08	20230919	4300	24.42	20230410	6300	-15.08	20230919	4090	30.81	20221024	1.68	N	092780	500	65 억	253293	N	N	0	N	N
55	20231023	110635	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5380	70	2	1.32	66306310	12452	42.15	5290	5430	5270	6900	3720	5310	5325.41	1.92	1842	5503	5406	5263	5166	5023	5335	5095	66	1590	500	3610	10	1	13168460	708	27.17	0.58	12	0.09	198.00	9239.00	6300	20230919	-14.60	4070	20221021	32.19	6300	-14.60	20230919	4300	25.12	20230410	6300	-14.60	20230919	4090	31.54	20221024	1.68	N	092780	500	65 억	253293	N	N	0	N	N
56	20231023	100630	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5390	80	2	1.51	45425570	8528	28.87	5290	5430	5290	6900	3720	5310	5327.39	1.92	1930	5503	5406	5263	5166	5023	5335	5095	66	1590	500	3610	10	1	13168460	710	27.22	0.58	12	0.06	198.00	9239.00	6300	20230919	-14.44	4070	20221021	32.43	6300	-14.44	20230919	4300	25.35	20230410	6300	-14.44	20230919	4090	31.78	20221024	1.68	N	092780	500	65 억	253293	N	N	0	N	N
57	20231023	090644	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5290	-20	5	-0.38	23251940	4381	14.83	5290	5430	5290	6900	3720	5310	5307.21	1.92	2466	5503	5406	5263	5166	5023	5335	5095	66	1590	500	3610	10	1	13168460	697	26.72	0.57	12	0.03	198.00	9239.00	6300	20230919	-16.03	4070	20221021	29.98	6300	-16.03	20230919	4300	23.02	20230410	6300	-16.03	20230919	4090	29.34	20221024	1.68	N	092780	500	65 억	253293	N	N	0	N	N
58	20231020	160635	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5310	-30	5	-0.56	155441340	29475	81.00	5340	5360	5120	6940	3740	5340	5273.64	1.96	-4547	5606	5472	5406	5272	5206	5440	5240	66	1600	500	3630	10	1	13168460	699	26.82	0.57	12	0.22	198.00	9239.00	6300	20230919	-15.71	4070	20221021	30.47	6300	-15.71	20230919	4300	23.49	20230410	6300	-15.71	20230919	4070	30.47	20221021	1.70	N	092780	500	65 억	257906	N	N	0	N	N
59	20231020	150635	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5330	-10	5	-0.19	138971090	26378	72.48	5340	5360	5120	6940	3740	5340	5268.45	1.96	-3865	5606	5472	5406	5272	5206	5440	5240	66	1600	500	3630	10	1	13168460	702	26.92	0.58	12	0.20	198.00	9239.00	6300	20230919	-15.40	4070	20221021	30.96	6300	-15.40	20230919	4300	23.95	20230410	6300	-15.40	20230919	4070	30.96	20221021	1.70	N	092780	500	65 억	257906	N	N	0	N	N
60	20231020	140638	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5340	0	3	0.00	122351000	23253	63.90	5340	5360	5120	6940	3740	5340	5261.73	1.96	-2389	5606	5472	5406	5272	5206	5440	5240	66	1600	500	3630	10	1	13168460	703	26.97	0.58	12	0.18	198.00	9239.00	6300	20230919	-15.24	4070	20221021	31.20	6300	-15.24	20230919	4300	24.19	20230410	6300	-15.24	20230919	4070	31.20	20221021	1.70	N	092780	500	65 억	257906	N	N	0	N	N
61	20231020	130620	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5290	-50	5	-0.94	110205000	20973	57.63	5340	5360	5120	6940	3740	5340	5254.61	1.96	-1250	5606	5472	5406	5272	5206	5440	5240	66	1600	500	3630	10	1	13168460	697	26.72	0.57	12	0.16	198.00	9239.00	6300	20230919	-16.03	4070	20221021	29.98	6300	-16.03	20230919	4300	23.02	20230410	6300	-16.03	20230919	4070	29.98	20221021	1.70	N	092780	500	65 억	257906	N	N	0	N	N
62	20231020	120632	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5300	-40	5	-0.75	98547210	18782	51.61	5340	5340	5120	6940	3740	5340	5246.90	1.96	-1204	5606	5472	5406	5272	5206	5440	5240	66	1600	500	3630	10	1	13168460	698	26.77	0.57	12	0.14	198.00	9239.00	6300	20230919	-15.87	4070	20221021	30.22	6300	-15.87	20230919	4300	23.26	20230410	6300	-15.87	20230919	4070	30.22	20221021	1.70	N	092780	500	65 억	257906	N	N	0	N	N
63	20231020	110637	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5300	-40	5	-0.75	85668680	16348	44.92	5340	5340	5120	6940	3740	5340	5240.32	1.96	-1999	5606	5472	5406	5272	5206	5440	5240	66	1600	500	3630	10	1	13168460	698	26.77	0.57	12	0.12	198.00	9239.00	6300	20230919	-15.87	4070	20221021	30.22	6300	-15.87	20230919	4300	23.26	20230410	6300	-15.87	20230919	4070	30.22	20221021	1.70	N	092780	500	65 억	257906	N	N	0	N	N
64	20231020	100630	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5250	-90	5	-1.69	48173350	9167	25.19	5340	5340	5120	6940	3740	5340	5255.08	1.96	-2949	5606	5472	5406	5272	5206	5440	5240	66	1600	500	3630	10	1	13168460	691	26.52	0.57	12	0.07	198.00	9239.00	6300	20230919	-16.67	4070	20221021	28.99	6300	-16.67	20230919	4300	22.09	20230410	6300	-16.67	20230919	4070	28.99	20221021	1.70	N	092780	500	65 억	257906	N	N	0	N	N
65	20231020	090632	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5330	-10	5	-0.19	16967310	3201	8.80	5340	5340	5120	6940	3740	5340	5300.63	1.96	-2489	5606	5472	5406	5272	5206	5440	5240	66	1600	500	3630	10	1	13168460	702	26.92	0.58	12	0.02	198.00	9239.00	6300	20230919	-15.40	4070	20221021	30.96	6300	-15.40	20230919	4300	23.95	20230410	6300	-15.40	20230919	4070	30.96	20221021	1.70	N	092780	500	65 억	257906	N	N	0	N	N
66	20231019	160627	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5340	-200	5	-3.61	196155570	36291	154.38	5540	5540	5340	7200	3880	5540	5405.18	2.01	-5521	5686	5612	5546	5472	5406	5580	5440	66	1660	500	3760	10	1	13168460	703	26.97	0.58	12	0.28	198.00	9239.00	6300	20230919	-15.24	4015	20221017	33.00	6300	-15.24	20230919	4300	24.19	20230410	6300	-15.24	20230919	4070	31.20	20221021	1.68	N	092780	500	65 억	264753	N	N	0	N	N
67	20231019	150625	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5360	-180	5	-3.25	186580760	34503	146.77	5540	5540	5340	7200	3880	5540	5407.22	2.01	-5130	5686	5612	5546	5472	5406	5580	5440	66	1660	500	3760	10	1	13168460	706	27.07	0.58	12	0.26	198.00	9239.00	6300	20230919	-14.92	4015	20221017	33.50	6300	-14.92	20230919	4300	24.65	20230410	6300	-14.92	20230919	4070	31.70	20221021	1.68	N	092780	500	65 억	264753	N	N	0	N	N
68	20231019	140631	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5380	-160	5	-2.89	165349730	30544	129.93	5540	5540	5340	7200	3880	5540	5413.01	2.01	-4970	5686	5612	5546	5472	5406	5580	5440	66	1660	500	3760	10	1	13168460	708	27.17	0.58	12	0.23	198.00	9239.00	6300	20230919	-14.60	4015	20221017	34.00	6300	-14.60	20230919	4300	25.12	20230410	6300	-14.60	20230919	4070	32.19	20221021	1.68	N	092780	500	65 억	264753	N	N	0	N	N
69	20231019	130624	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5370	-170	5	-3.07	150768070	27828	118.38	5540	5540	5340	7200	3880	5540	5417.34	2.01	-5570	5686	5612	5546	5472	5406	5580	5440	66	1660	500	3760	10	1	13168460	707	27.12	0.58	12	0.21	198.00	9239.00	6300	20230919	-14.76	4015	20221017	33.75	6300	-14.76	20230919	4300	24.88	20230410	6300	-14.76	20230919	4070	31.94	20221021	1.68	N	092780	500	65 억	264753	N	N	0	N	N
70	20231019	120629	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5390	-150	5	-2.71	127664490	23522	100.06	5540	5540	5340	7200	3880	5540	5426.89	2.01	-4072	5686	5612	5546	5472	5406	5580	5440	66	1660	500	3760	10	1	13168460	710	27.22	0.58	12	0.18	198.00	9239.00	6300	20230919	-14.44	4015	20221017	34.25	6300	-14.44	20230919	4300	25.35	20230410	6300	-14.44	20230919	4070	32.43	20221021	1.68	N	092780	500	65 억	264753	N	N	0	N	N
71	20231019	110627	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5400	-140	5	-2.53	102224950	18781	79.89	5540	5540	5380	7200	3880	5540	5442.39	2.01	-4157	5686	5612	5546	5472	5406	5580	5440	66	1660	500	3760	10	1	13168460	711	27.27	0.58	12	0.14	198.00	9239.00	6300	20230919	-14.29	4015	20221017	34.50	6300	-14.29	20230919	4300	25.58	20230410	6300	-14.29	20230919	4070	32.68	20221021	1.68	N	092780	500	65 억	264753	N	N	0	N	N
72	20231019	100623	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5490	-50	5	-0.90	67403830	12356	52.56	5540	5540	5400	7200	3880	5540	5454.34	2.01	-4877	5686	5612	5546	5472	5406	5580	5440	66	1660	500	3760	10	1	13168460	723	27.73	0.59	12	0.09	198.00	9239.00	6300	20230919	-12.86	4015	20221017	36.74	6300	-12.86	20230919	4300	27.67	20230410	6300	-12.86	20230919	4070	34.89	20221021	1.68	N	092780	500	65 억	264753	N	N	0	N	N
73	20231019	090629	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5460	-80	5	-1.44	16786690	3046	12.96	5540	5540	5460	7200	3880	5540	5509.90	2.01	-2309	5686	5612	5546	5472	5406	5580	5440	66	1660	500	3760	10	1	13168460	719	27.58	0.59	12	0.02	198.00	9239.00	6300	20230919	-13.33	4015	20221017	35.99	6300	-13.33	20230919	4300	26.98	20230410	6300	-13.33	20230919	4070	34.15	20221021	1.68	N	092780	500	65 억	264753	N	N	0	N	N
74	20231018	160632	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5540	-40	5	-0.72	126832740	22983	63.87	5620	5620	5480	7250	3910	5580	5518.44	2.08	-8799	5680	5630	5550	5500	5420	5655	5525	66	1670	500	3790	10	1	13168460	730	27.98	0.60	12	0.17	198.00	9239.00	6300	20230919	-12.06	3940	20221014	40.61	6300	-12.06	20230919	4300	28.84	20230410	6300	-12.06	20230919	4070	36.12	20221021	1.76	N	092780	500	65 억	274121	N	N	0	N	N
75	20231018	150625	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5490	-90	5	-1.61	121874090	22085	61.37	5620	5620	5480	7250	3910	5580	5518.41	2.08	-8674	5680	5630	5550	5500	5420	5655	5525	66	1670	500	3790	10	1	13168460	723	27.73	0.59	12	0.17	198.00	9239.00	6300	20230919	-12.86	3940	20221014	39.34	6300	-12.86	20230919	4300	27.67	20230410	6300	-12.86	20230919	4070	34.89	20221021	1.76	N	092780	500	65 억	274121	N	N	0	N	N
76	20231018	140617	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5490	-90	5	-1.61	112230230	20327	56.49	5620	5620	5490	7250	3910	5580	5521.24	2.08	-7757	5680	5630	5550	5500	5420	5655	5525	66	1670	500	3790	10	1	13168460	723	27.73	0.59	12	0.15	198.00	9239.00	6300	20230919	-12.86	3940	20221014	39.34	6300	-12.86	20230919	4300	27.67	20230410	6300	-12.86	20230919	4070	34.89	20221021	1.76	N	092780	500	65 억	274121	N	N	0	N	N
77	20231018	130615	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5520	-60	5	-1.08	81259630	14698	40.84	5620	5620	5490	7250	3910	5580	5528.62	2.08	-5895	5680	5630	5550	5500	5420	5655	5525	66	1670	500	3790	10	1	13168460	727	27.88	0.60	12	0.11	198.00	9239.00	6300	20230919	-12.38	3940	20221014	40.10	6300	-12.38	20230919	4300	28.37	20230410	6300	-12.38	20230919	4070	35.63	20221021	1.76	N	092780	500	65 억	274121	N	N	0	N	N
78	20231018	120625	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5550	-30	5	-0.54	75677640	13688	38.04	5620	5620	5490	7250	3910	5580	5528.76	2.08	-5457	5680	5630	5550	5500	5420	5655	5525	66	1670	500	3790	10	1	13168460	731	28.03	0.60	12	0.10	198.00	9239.00	6300	20230919	-11.90	3940	20221014	40.86	6300	-11.90	20230919	4300	29.07	20230410	6300	-11.90	20230919	4070	36.36	20221021	1.76	N	092780	500	65 억	274121	N	N	0	N	N
79	20231018	110619	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5540	-40	5	-0.72	68234630	12340	34.29	5620	5620	5490	7250	3910	5580	5529.55	2.08	-4301	5680	5630	5550	5500	5420	5655	5525	66	1670	500	3790	10	1	13168460	730	27.98	0.60	12	0.09	198.00	9239.00	6300	20230919	-12.06	3940	20221014	40.61	6300	-12.06	20230919	4300	28.84	20230410	6300	-12.06	20230919	4070	36.12	20221021	1.76	N	092780	500	65 억	274121	N	N	0	N	N
80	20231018	100626	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5530	-50	5	-0.90	44635790	8054	22.38	5620	5620	5510	7250	3910	5580	5542.06	2.08	-1353	5680	5630	5550	5500	5420	5655	5525	66	1670	500	3790	10	1	13168460	728	27.93	0.60	12	0.06	198.00	9239.00	6300	20230919	-12.22	3940	20221014	40.36	6300	-12.22	20230919	4300	28.60	20230410	6300	-12.22	20230919	4070	35.87	20221021	1.76	N	092780	500	65 억	274121	N	N	0	N	N
81	20231018	090618	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5540	-40	5	-0.72	20514220	3686	10.24	5620	5620	5540	7250	3910	5580	5565.44	2.08	-301	5680	5630	5550	5500	5420	5655	5525	66	1670	500	3790	10	1	13168460	730	27.98	0.60	12	0.03	198.00	9239.00	6300	20230919	-12.06	3940	20221014	40.61	6300	-12.06	20230919	4300	28.84	20230410	6300	-12.06	20230919	4070	36.12	20221021	1.76	N	092780	500	65 억	274121	N	N	0	N	N
82	20231017	160621	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5580	130	2	2.39	198744530	35866	96.46	5470	5600	5470	7080	3820	5450	5541.05	2.09	-162	5570	5510	5410	5350	5250	5540	5380	66	1630	500	3700	10	1	13168460	735	28.18	0.60	12	0.27	198.00	9239.00	6300	20230919	-11.43	3860	20221013	44.56	6300	-11.43	20230919	4300	29.77	20230410	6300	-11.43	20230919	4015	38.98	20221017	1.76	N	092780	500	65 억	275520	N	N	0	N	N
83	20231017	150624	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5570	120	2	2.20	186686300	33704	90.64	5470	5600	5470	7080	3820	5450	5539.07	2.09	164	5570	5510	5410	5350	5250	5540	5380	66	1630	500	3700	10	1	13168460	733	28.13	0.60	12	0.26	198.00	9239.00	6300	20230919	-11.59	3860	20221013	44.30	6300	-11.59	20230919	4300	29.53	20230410	6300	-11.59	20230919	4015	38.73	20221017	1.76	N	092780	500	65 억	275520	N	N	0	N	N
84	20231017	140626	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5560	110	2	2.02	160556110	28981	77.94	5470	5600	5470	7080	3820	5450	5540.13	2.09	-438	5570	5510	5410	5350	5250	5540	5380	66	1630	500	3700	10	1	13168460	732	28.08	0.60	12	0.22	198.00	9239.00	6300	20230919	-11.75	3860	20221013	44.04	6300	-11.75	20230919	4300	29.30	20230410	6300	-11.75	20230919	4015	38.48	20221017	1.76	N	092780	500	65 억	275520	N	N	0	N	N
85	20231017	130620	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5580	130	2	2.39	123899830	22414	60.28	5470	5580	5470	7080	3820	5450	5527.88	2.09	1296	5570	5510	5410	5350	5250	5540	5380	66	1630	500	3700	10	1	13168460	735	28.18	0.60	12	0.17	198.00	9239.00	6300	20230919	-11.43	3860	20221013	44.56	6300	-11.43	20230919	4300	29.77	20230410	6300	-11.43	20230919	4015	38.98	20221017	1.76	N	092780	500	65 억	275520	N	N	0	N	N
86	20231017	120621	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5550	100	2	1.83	85476730	15499	41.68	5470	5550	5470	7080	3820	5450	5515.10	2.09	230	5570	5510	5410	5350	5250	5540	5380	66	1630	500	3700	10	1	13168460	731	28.03	0.60	12	0.12	198.00	9239.00	6300	20230919	-11.90	3860	20221013	43.78	6300	-11.90	20230919	4300	29.07	20230410	6300	-11.90	20230919	4015	38.23	20221017	1.76	N	092780	500	65 억	275520	N	N	0	N	N
87	20231017	110616	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5540	90	2	1.65	66155380	12013	32.31	5470	5550	5470	7080	3820	5450	5507.12	2.09	-472	5570	5510	5410	5350	5250	5540	5380	66	1630	500	3700	10	1	13168460	730	27.98	0.60	12	0.09	198.00	9239.00	6300	20230919	-12.06	3860	20221013	43.52	6300	-12.06	20230919	4300	28.84	20230410	6300	-12.06	20230919	4015	37.98	20221017	1.76	N	092780	500	65 억	275520	N	N	0	N	N
88	20231017	100612	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5510	60	2	1.10	41844970	7604	20.45	5470	5550	5470	7080	3820	5450	5503.22	2.09	-152	5570	5510	5410	5350	5250	5540	5380	66	1630	500	3700	10	1	13168460	726	27.83	0.60	12	0.06	198.00	9239.00	6300	20230919	-12.54	3860	20221013	42.75	6300	-12.54	20230919	4300	28.14	20230410	6300	-12.54	20230919	4015	37.24	20221017	1.76	N	092780	500	65 억	275520	N	N	0	N	N
89	20231017	090618	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5500	50	2	0.92	11800280	2154	5.79	5470	5510	5470	7080	3820	5450	5478.68	2.09	407	5570	5510	5410	5350	5250	5540	5380	66	1630	500	3700	10	1	13168460	724	27.78	0.60	12	0.02	198.00	9239.00	6300	20230919	-12.70	3860	20221013	42.49	6300	-12.70	20230919	4300	27.91	20230410	6300	-12.70	20230919	4015	36.99	20221017	1.76	N	092780	500	65 억	275520	N	N	0	N	N
90	20231016	160618	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5450	80	2	1.49	199745760	37056	142.04	5310	5470	5310	6980	3760	5370	5390.24	2.04	4890	5496	5432	5326	5262	5156	5465	5295	66	1610	500	3650	10	1	13168460	718	27.53	0.59	12	0.28	198.00	9239.00	6300	20230919	-13.49	3860	20221013	41.19	6300	-13.49	20230919	4300	26.74	20230410	6300	-13.49	20230919	4015	35.74	20221017	1.74	N	092780	500	65 억	268130	N	N	0	N	N
91	20231016	150619	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5380	10	2	0.19	182679740	33910	129.98	5310	5470	5310	6980	3760	5370	5387.19	2.04	4266	5496	5432	5326	5262	5156	5465	5295	66	1610	500	3650	10	1	13168460	708	27.17	0.58	12	0.26	198.00	9239.00	6300	20230919	-14.60	3860	20221013	39.38	6300	-14.60	20230919	4300	25.12	20230410	6300	-14.60	20230919	4015	34.00	20221017	1.74	N	092780	500	65 억	268130	N	N	0	N	N
92	20231016	140619	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5390	20	2	0.37	168504150	31285	119.92	5310	5470	5310	6980	3760	5370	5386.10	2.04	4764	5496	5432	5326	5262	5156	5465	5295	66	1610	500	3650	10	1	13168460	710	27.22	0.58	12	0.24	198.00	9239.00	6300	20230919	-14.44	3860	20221013	39.64	6300	-14.44	20230919	4300	25.35	20230410	6300	-14.44	20230919	4015	34.25	20221017	1.74	N	092780	500	65 억	268130	N	N	0	N	N
93	20231016	130615	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5380	10	2	0.19	151893160	28198	108.09	5310	5470	5310	6980	3760	5370	5386.66	2.04	6412	5496	5432	5326	5262	5156	5465	5295	66	1610	500	3650	10	1	13168460	708	27.17	0.58	12	0.21	198.00	9239.00	6300	20230919	-14.60	3860	20221013	39.38	6300	-14.60	20230919	4300	25.12	20230410	6300	-14.60	20230919	4015	34.00	20221017	1.74	N	092780	500	65 억	268130	N	N	0	N	N
94	20231016	120614	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5370	0	3	0.00	143913800	26713	102.40	5310	5470	5310	6980	3760	5370	5387.41	2.04	7495	5496	5432	5326	5262	5156	5465	5295	66	1610	500	3650	10	1	13168460	707	27.12	0.58	12	0.20	198.00	9239.00	6300	20230919	-14.76	3860	20221013	39.12	6300	-14.76	20230919	4300	24.88	20230410	6300	-14.76	20230919	4015	33.75	20221017	1.74	N	092780	500	65 억	268130	N	N	0	N	N
95	20231016	110612	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5380	10	2	0.19	131150990	24338	93.29	5310	5470	5310	6980	3760	5370	5388.73	2.04	7921	5496	5432	5326	5262	5156	5465	5295	66	1610	500	3650	10	1	13168460	708	27.17	0.58	12	0.18	198.00	9239.00	6300	20230919	-14.60	3860	20221013	39.38	6300	-14.60	20230919	4300	25.12	20230410	6300	-14.60	20230919	4015	34.00	20221017	1.74	N	092780	500	65 억	268130	N	N	0	N	N
96	20231016	100608	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5470	100	2	1.86	98028040	18229	69.88	5310	5470	5310	6980	3760	5370	5377.59	2.04	7940	5496	5432	5326	5262	5156	5465	5295	66	1610	500	3650	10	1	13168460	720	27.63	0.59	12	0.14	198.00	9239.00	6300	20230919	-13.17	3860	20221013	41.71	6300	-13.17	20230919	4300	27.21	20230410	6300	-13.17	20230919	4015	36.24	20221017	1.74	N	092780	500	65 억	268130	N	N	0	N	N
97	20231016	090611	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5320	-50	5	-0.93	15020450	2824	10.82	5310	5330	5310	6980	3760	5370	5318.86	2.04	-789	5496	5432	5326	5262	5156	5465	5295	66	1610	500	3650	10	1	13168460	701	26.87	0.58	12	0.02	198.00	9239.00	6300	20230919	-15.56	3860	20221013	37.82	6300	-15.56	20230919	4300	23.72	20230410	6300	-15.56	20230919	4015	32.50	20221017	1.74	N	092780	500	65 억	268130	N	N	0	N	N
98	20231012	160628	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5350	140	2	2.69	136862890	25717	52.78	5210	5390	5210	6770	3650	5210	5321.87	2.10	-2860	5363	5286	5203	5126	5043	5325	5165	66	1560	500	3540	10	1	13168460	705	27.02	0.58	12	0.20	198.00	9239.00	6300	20230919	-15.08	3860	20221013	38.60	6300	-15.08	20230919	4300	24.42	20230410	6300	-15.08	20230919	3860	38.60	20221013	1.89	N	092780	500	65 억	277053	N	N	1	N	N
99	20231012	150615	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5300	90	2	1.73	135899920	25537	52.41	5210	5390	5210	6770	3650	5210	5321.69	2.10	-2860	5363	5286	5203	5126	5043	5325	5165	66	1560	500	3540	10	1	13168460	698	26.77	0.57	12	0.19	198.00	9239.00	6300	20230919	-15.87	3860	20221013	37.31	6300	-15.87	20230919	4300	23.26	20230410	6300	-15.87	20230919	3860	37.31	20221013	1.89	N	092780	500	65 억	277053	N	N	1	N	N
100	20231012	140614	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5320	110	2	2.11	119281040	22412	46.00	5210	5390	5210	6770	3650	5210	5322.20	2.10	-3474	5363	5286	5203	5126	5043	5325	5165	66	1560	500	3540	10	1	13168460	701	26.87	0.58	12	0.17	198.00	9239.00	6300	20230919	-15.56	3860	20221013	37.82	6300	-15.56	20230919	4300	23.72	20230410	6300	-15.56	20230919	3860	37.82	20221013	1.89	N	092780	500	65 억	277053	N	N	1	N	N
101	20231012	130614	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5350	140	2	2.69	92646880	17398	35.71	5210	5390	5210	6770	3650	5210	5325.15	2.10	-4088	5363	5286	5203	5126	5043	5325	5165	66	1560	500	3540	10	1	13168460	705	27.02	0.58	12	0.13	198.00	9239.00	6300	20230919	-15.08	3860	20221013	38.60	6300	-15.08	20230919	4300	24.42	20230410	6300	-15.08	20230919	3860	38.60	20221013	1.89	N	092780	500	65 억	277053	N	N	1	N	N
102	20231012	120622	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5350	140	2	2.69	73727600	13850	28.42	5210	5390	5210	6770	3650	5210	5323.29	2.10	-4609	5363	5286	5203	5126	5043	5325	5165	66	1560	500	3540	10	1	13168460	705	27.02	0.58	12	0.11	198.00	9239.00	6300	20230919	-15.08	3860	20221013	38.60	6300	-15.08	20230919	4300	24.42	20230410	6300	-15.08	20230919	3860	38.60	20221013	1.89	N	092780	500	65 억	277053	N	N	1	N	N
103	20231012	110622	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5370	160	2	3.07	64533990	12132	24.90	5210	5390	5210	6770	3650	5210	5319.32	2.10	-3453	5363	5286	5203	5126	5043	5325	5165	66	1560	500	3540	10	1	13168460	707	27.12	0.58	12	0.09	198.00	9239.00	6300	20230919	-14.76	3860	20221013	39.12	6300	-14.76	20230919	4300	24.88	20230410	6300	-14.76	20230919	3860	39.12	20221013	1.89	N	092780	500	65 억	277053	N	N	1	N	N
104	20231012	100618	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5370	160	2	3.07	53452360	10066	20.66	5210	5370	5210	6770	3650	5210	5310.19	2.10	-2420	5363	5286	5203	5126	5043	5325	5165	66	1560	500	3540	10	1	13168460	707	27.12	0.58	12	0.08	198.00	9239.00	6300	20230919	-14.76	3860	20221013	39.12	6300	-14.76	20230919	4300	24.88	20230410	6300	-14.76	20230919	3860	39.12	20221013	1.89	N	092780	500	65 억	277053	N	N	1	N	N
105	20231012	090622	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5260	50	2	0.96	6570380	1250	2.57	5210	5290	5210	6770	3650	5210	5256.30	2.10	-501	5363	5286	5203	5126	5043	5325	5165	66	1560	500	3540	10	1	13168460	693	26.57	0.57	12	0.01	198.00	9239.00	6300	20230919	-16.51	3860	20221013	36.27	6300	-16.51	20230919	4300	22.33	20230410	6300	-16.51	20230919	3860	36.27	20221013	1.89	N	092780	500	65 억	277053	N	N	1	N	N
106	20231011	160614	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5210	10	2	0.19	253503080	48727	79.12	5120	5280	5120	6760	3640	5200	5202.52	2.06	2680	5466	5332	5256	5122	5046	5295	5085	66	1560	500	3530	10	1	13168460	686	26.31	0.56	12	0.37	198.00	9239.00	6300	20230919	-17.30	3860	20221013	34.97	6300	-17.30	20230919	4300	21.16	20230410	6300	-17.30	20230919	3860	34.97	20221013	1.93	N	092780	500	65 억	271630	N	N	1	N	N
107	20231011	150616	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5250	50	2	0.96	230137710	44244	71.84	5120	5280	5120	6760	3640	5200	5201.56	2.06	2732	5466	5332	5256	5122	5046	5295	5085	66	1560	500	3530	10	1	13168460	691	26.52	0.57	12	0.34	198.00	9239.00	6300	20230919	-16.67	3860	20221013	36.01	6300	-16.67	20230919	4300	22.09	20230410	6300	-16.67	20230919	3860	36.01	20221013	1.93	N	092780	500	65 억	271630	N	N	1	N	N
108	20231011	140621	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5240	40	2	0.77	226768550	43601	70.79	5120	5280	5120	6760	3640	5200	5200.99	2.06	3012	5466	5332	5256	5122	5046	5295	5085	66	1560	500	3530	10	1	13168460	690	26.46	0.57	12	0.33	198.00	9239.00	6300	20230919	-16.83	3860	20221013	35.75	6300	-16.83	20230919	4300	21.86	20230410	6300	-16.83	20230919	3860	35.75	20221013	1.93	N	092780	500	65 억	271630	N	N	1	N	N
109	20231011	130611	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5230	30	2	0.58	216590130	41652	67.63	5120	5280	5120	6760	3640	5200	5199.99	2.06	3012	5466	5332	5256	5122	5046	5295	5085	66	1560	500	3530	10	1	13168460	689	26.41	0.57	12	0.32	198.00	9239.00	6300	20230919	-16.98	3860	20221013	35.49	6300	-16.98	20230919	4300	21.63	20230410	6300	-16.98	20230919	3860	35.49	20221013	1.93	N	092780	500	65 억	271630	N	N	1	N	N
110	20231011	120623	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5250	50	2	0.96	203415490	39133	63.54	5120	5280	5120	6760	3640	5200	5198.06	2.06	3135	5466	5332	5256	5122	5046	5295	5085	66	1560	500	3530	10	1	13168460	691	26.52	0.57	12	0.30	198.00	9239.00	6300	20230919	-16.67	3860	20221013	36.01	6300	-16.67	20230919	4300	22.09	20230410	6300	-16.67	20230919	3860	36.01	20221013	1.93	N	092780	500	65 억	271630	N	N	1	N	N
111	20231011	110618	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5280	80	2	1.54	161179920	31095	50.49	5120	5280	5120	6760	3640	5200	5183.47	2.06	6291	5466	5332	5256	5122	5046	5295	5085	66	1560	500	3530	10	1	13168460	695	26.67	0.57	12	0.24	198.00	9239.00	6300	20230919	-16.19	3860	20221013	36.79	6300	-16.19	20230919	4300	22.79	20230410	6300	-16.19	20230919	3860	36.79	20221013	1.93	N	092780	500	65 억	271630	N	N	1	N	N
112	20231011	100615	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5240	40	2	0.77	134007230	25916	42.08	5120	5260	5120	6760	3640	5200	5170.83	2.06	7090	5466	5332	5256	5122	5046	5295	5085	66	1560	500	3530	10	1	13168460	690	26.46	0.57	12	0.20	198.00	9239.00	6300	20230919	-16.83	3860	20221013	35.75	6300	-16.83	20230919	4300	21.86	20230410	6300	-16.83	20230919	3860	35.75	20221013	1.93	N	092780	500	65 억	271630	N	N	1	N	N
113	20231011	090619	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5230	30	2	0.58	102871570	19978	32.44	5120	5250	5120	6760	3640	5200	5149.24	2.06	6423	5466	5332	5256	5122	5046	5295	5085	66	1560	500	3530	10	1	13168460	689	26.41	0.57	12	0.15	198.00	9239.00	6300	20230919	-16.98	3860	20221013	35.49	6300	-16.98	20230919	4300	21.63	20230410	6300	-16.98	20230919	3860	35.49	20221013	1.93	N	092780	500	65 억	271630	N	N	1	N	N
114	20231010	160611	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5200	-150	5	-2.80	323706510	61588	267.27	5390	5390	5180	6950	3750	5350	5255.98	2.15	-10539	5516	5432	5276	5192	5036	5475	5235	66	1600	500	3630	10	1	13168460	685	26.26	0.56	12	0.47	198.00	9239.00	6300	20230919	-17.46	3860	20221013	34.72	6300	-17.46	20230919	4300	20.93	20230410	6300	-17.46	20230919	3860	34.72	20221013	1.93	N	092780	500	65 억	283021	N	N	1	N	N
115	20231010	150609	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5280	-70	5	-1.31	308138770	58597	254.29	5390	5390	5180	6950	3750	5350	5258.55	2.15	-10093	5516	5432	5276	5192	5036	5475	5235	66	1600	500	3630	10	1	13168460	695	26.67	0.57	12	0.44	198.00	9239.00	6300	20230919	-16.19	3860	20221013	36.79	6300	-16.19	20230919	4300	22.79	20230410	6300	-16.19	20230919	3860	36.79	20221013	1.93	N	092780	500	65 억	283021	N	N	2	N	N
116	20231010	140613	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5250	-100	5	-1.87	218093610	41325	179.34	5390	5390	5220	6950	3750	5350	5277.46	2.15	-7043	5516	5432	5276	5192	5036	5475	5235	66	1600	500	3630	10	1	13168460	691	26.52	0.57	12	0.31	198.00	9239.00	6300	20230919	-16.67	3860	20221013	36.01	6300	-16.67	20230919	4300	22.09	20230410	6300	-16.67	20230919	3860	36.01	20221013	1.93	N	092780	500	65 억	283021	N	N	2	N	N
117	20231010	130606	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5230	-120	5	-2.24	189603680	35885	155.73	5390	5390	5220	6950	3750	5350	5283.58	2.15	-5530	5516	5432	5276	5192	5036	5475	5235	66	1600	500	3630	10	1	13168460	689	26.41	0.57	12	0.27	198.00	9239.00	6300	20230919	-16.98	3860	20221013	35.49	6300	-16.98	20230919	4300	21.63	20230410	6300	-16.98	20230919	3860	35.49	20221013	1.93	N	092780	500	65 억	283021	N	N	2	N	N
118	20231010	120606	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5320	-30	5	-0.56	109375480	20653	89.63	5390	5390	5240	6950	3750	5350	5295.77	2.15	894	5516	5432	5276	5192	5036	5475	5235	66	1600	500	3630	10	1	13168460	701	26.87	0.58	12	0.16	198.00	9239.00	6300	20230919	-15.56	3860	20221013	37.82	6300	-15.56	20230919	4300	23.72	20230410	6300	-15.56	20230919	3860	37.82	20221013	1.93	N	092780	500	65 억	283021	N	N	2	N	N
119	20231010	110559	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5280	-70	5	-1.31	84048640	15875	68.89	5390	5390	5240	6950	3750	5350	5294.28	2.15	349	5516	5432	5276	5192	5036	5475	5235	66	1600	500	3630	10	1	13168460	695	26.67	0.57	12	0.12	198.00	9239.00	6300	20230919	-16.19	3860	20221013	36.79	6300	-16.19	20230919	4300	22.79	20230410	6300	-16.19	20230919	3860	36.79	20221013	1.93	N	092780	500	65 억	283021	N	N	2	N	N
120	20231010	100602	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5280	-70	5	-1.31	58425180	11028	47.86	5390	5390	5240	6950	3750	5350	5297.72	2.15	1059	5516	5432	5276	5192	5036	5475	5235	66	1600	500	3630	10	1	13168460	695	26.67	0.57	12	0.08	198.00	9239.00	6300	20230919	-16.19	3860	20221013	36.79	6300	-16.19	20230919	4300	22.79	20230410	6300	-16.19	20230919	3860	36.79	20221013	1.93	N	092780	500	65 억	283021	N	N	2	N	N
121	20231010	090558	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5290	-60	5	-1.12	31493870	5936	25.76	5390	5390	5240	6950	3750	5350	5305.30	2.15	2362	5516	5432	5276	5192	5036	5475	5235	66	1600	500	3630	10	1	13168460	697	26.72	0.57	12	0.05	198.00	9239.00	6300	20230919	-16.03	3860	20221013	37.05	6300	-16.03	20230919	4300	23.02	20230410	6300	-16.03	20230919	3860	37.05	20221013	1.93	N	092780	500	65 억	283021	N	N	2	N	N
122	20231006	160604	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5350	130	2	2.49	118872810	22573	53.61	5120	5360	5120	6780	3660	5220	5266.23	2.15	-592	5426	5322	5256	5152	5086	5375	5205	66	1560	500	3540	10	1	13168460	705	27.02	0.58	12	0.17	198.00	9239.00	6300	20230919	-15.08	3860	20221013	38.60	6300	-15.08	20230919	4300	24.42	20230410	6300	-15.08	20230919	3860	38.60	20221013	1.97	N	092780	500	65 억	283035	N	N	2	N	N
123	20231006	150554	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5340	120	2	2.30	104277450	19836	47.11	5120	5360	5120	6780	3660	5220	5257.05	2.15	-377	5426	5322	5256	5152	5086	5375	5205	66	1560	500	3540	10	1	13168460	703	26.97	0.58	12	0.15	198.00	9239.00	6300	20230919	-15.24	3860	20221013	38.34	6300	-15.24	20230919	4300	24.19	20230410	6300	-15.24	20230919	3860	38.34	20221013	1.97	N	092780	500	65 억	283035	N	N	3	N	N
124	20231006	140556	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5350	130	2	2.49	90603090	17272	41.02	5120	5350	5120	6780	3660	5220	5245.72	2.15	504	5426	5322	5256	5152	5086	5375	5205	66	1560	500	3540	10	1	13168460	705	27.02	0.58	12	0.13	198.00	9239.00	6300	20230919	-15.08	3860	20221013	38.60	6300	-15.08	20230919	4300	24.42	20230410	6300	-15.08	20230919	3860	38.60	20221013	1.97	N	092780	500	65 억	283035	N	N	3	N	N
125	20231006	130550	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5320	100	2	1.92	73596580	14086	33.45	5120	5340	5120	6780	3660	5220	5224.82	2.15	821	5426	5322	5256	5152	5086	5375	5205	66	1560	500	3540	10	1	13168460	701	26.87	0.58	12	0.11	198.00	9239.00	6300	20230919	-15.56	3860	20221013	37.82	6300	-15.56	20230919	4300	23.72	20230410	6300	-15.56	20230919	3860	37.82	20221013	1.97	N	092780	500	65 억	283035	N	N	3	N	N
126	20231006	120549	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5300	80	2	1.53	68100480	13050	30.99	5120	5340	5120	6780	3660	5220	5218.42	2.15	1233	5426	5322	5256	5152	5086	5375	5205	66	1560	500	3540	10	1	13168460	698	26.77	0.57	12	0.10	198.00	9239.00	6300	20230919	-15.87	3860	20221013	37.31	6300	-15.87	20230919	4300	23.26	20230410	6300	-15.87	20230919	3860	37.31	20221013	1.97	N	092780	500	65 억	283035	N	N	3	N	N
127	20231006	110544	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5310	90	2	1.72	63577180	12198	28.97	5120	5340	5120	6780	3660	5220	5212.07	2.15	1691	5426	5322	5256	5152	5086	5375	5205	66	1560	500	3540	10	1	13168460	699	26.82	0.57	12	0.09	198.00	9239.00	6300	20230919	-15.71	3860	20221013	37.56	6300	-15.71	20230919	4300	23.49	20230410	6300	-15.71	20230919	3860	37.56	20221013	1.97	N	092780	500	65 억	283035	N	N	3	N	N
128	20231006	100549	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5340	120	2	2.30	58704870	11281	26.79	5120	5340	5120	6780	3660	5220	5203.82	2.15	1777	5426	5322	5256	5152	5086	5375	5205	66	1560	500	3540	10	1	13168460	703	26.97	0.58	12	0.09	198.00	9239.00	6300	20230919	-15.24	3860	20221013	38.34	6300	-15.24	20230919	4300	24.19	20230410	6300	-15.24	20230919	3860	38.34	20221013	1.97	N	092780	500	65 억	283035	N	N	3	N	N
129	20231006	090544	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5180	-40	5	-0.77	23628990	4600	10.92	5120	5180	5120	6780	3660	5220	5136.06	2.15	2546	5426	5322	5256	5152	5086	5375	5205	66	1560	500	3540	10	1	13168460	682	26.16	0.56	12	0.03	198.00	9239.00	6300	20230919	-17.78	3860	20221013	34.20	6300	-17.78	20230919	4300	20.47	20230410	6300	-17.78	20230919	3860	34.20	20221013	1.97	N	092780	500	65 억	283035	N	N	3	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History