KissMeData/009680/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160245	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8220	-50	5	-0.60	63914470	7746	180.14	8440	8440	8190	10750	5790	8270	8251.29	12.00	-2727	8370	8320	8290	8240	8210	8305	8225	165	2480	500	5950	10	1	33000000	2713	12.63	0.60	12	0.02	651.00	13719.00	9900	20230417	-16.97	7490	20221027	9.75	9900	-16.97	20230417	7810	5.25	20230106	9900	-16.97	20230417	7550	8.87	20221031	0.14	N	009680	500	165 억	3958559	N	N	0	N	N
3	20231031	150247	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8190	-80	5	-0.97	63479050	7693	178.91	8440	8440	8190	10750	5790	8270	8251.53	12.00	-2697	8370	8320	8290	8240	8210	8305	8225	165	2480	500	5950	10	1	33000000	2703	12.58	0.60	12	0.02	651.00	13719.00	9900	20230417	-17.27	7490	20221027	9.35	9900	-17.27	20230417	7810	4.87	20230106	9900	-17.27	20230417	7550	8.48	20221031	0.14	N	009680	500	165 억	3958559	N	N	0	N	N
4	20231031	140250	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8300	30	2	0.36	15079820	1816	42.23	8440	8440	8280	10750	5790	8270	8303.87	12.00	-578	8370	8320	8290	8240	8210	8305	8225	165	2480	500	5950	10	1	33000000	2739	12.75	0.61	12	0.01	651.00	13719.00	9900	20230417	-16.16	7490	20221027	10.81	9900	-16.16	20230417	7810	6.27	20230106	9900	-16.16	20230417	7550	9.93	20221031	0.14	N	009680	500	165 억	3958559	N	N	0	N	N
5	20231031	130247	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8290	20	2	0.24	6184350	743	17.28	8440	8440	8280	10750	5790	8270	8323.49	12.00	-400	8370	8320	8290	8240	8210	8305	8225	165	2480	500	5950	10	1	33000000	2736	12.73	0.60	12	0.00	651.00	13719.00	9900	20230417	-16.26	7490	20221027	10.68	9900	-16.26	20230417	7810	6.15	20230106	9900	-16.26	20230417	7550	9.80	20221031	0.14	N	009680	500	165 억	3958559	N	N	0	N	N
6	20231031	120243	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8290	20	2	0.24	6167770	741	17.23	8440	8440	8280	10750	5790	8270	8323.58	12.00	-398	8370	8320	8290	8240	8210	8305	8225	165	2480	500	5950	10	1	33000000	2736	12.73	0.60	12	0.00	651.00	13719.00	9900	20230417	-16.26	7490	20221027	10.68	9900	-16.26	20230417	7810	6.15	20230106	9900	-16.26	20230417	7550	9.80	20221031	0.14	N	009680	500	165 억	3958559	N	N	0	N	N
7	20231031	110252	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8300	30	2	0.36	2586260	309	7.19	8440	8440	8300	10750	5790	8270	8369.77	12.00	-96	8370	8320	8290	8240	8210	8305	8225	165	2480	500	5950	10	1	33000000	2739	12.75	0.61	12	0.00	651.00	13719.00	9900	20230417	-16.16	7490	20221027	10.81	9900	-16.16	20230417	7810	6.27	20230106	9900	-16.16	20230417	7550	9.93	20221031	0.14	N	009680	500	165 억	3958559	N	N	0	N	N
8	20231031	100250	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8330	60	2	0.73	1648200	196	4.56	8440	8440	8320	10750	5790	8270	8409.18	12.00	-58	8370	8320	8290	8240	8210	8305	8225	165	2480	500	5950	10	1	33000000	2749	12.80	0.61	12	0.00	651.00	13719.00	9900	20230417	-15.86	7490	20221027	11.21	9900	-15.86	20230417	7810	6.66	20230106	9900	-15.86	20230417	7550	10.33	20221031	0.14	N	009680	500	165 억	3958559	N	N	0	N	N
9	20231031	090247	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8380	110	2	1.33	286780	34	0.79	8440	8440	8320	10750	5790	8270	8434.71	12.00	-1	8370	8320	8290	8240	8210	8305	8225	165	2480	500	5950	10	1	33000000	2765	12.87	0.61	12	0.00	651.00	13719.00	9900	20230417	-15.35	7490	20221027	11.88	9900	-15.35	20230417	7810	7.30	20230106	9900	-15.35	20230417	7550	10.99	20221031	0.14	N	009680	500	165 억	3958559	N	N	0	N	N
10	20231030	160245	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8270	-20	5	-0.24	35678720	4300	41.56	8340	8340	8260	10770	5810	8290	8297.38	12.00	2	8383	8336	8283	8236	8183	8360	8260	165	2480	500	5960	10	1	33000000	2729	12.70	0.60	12	0.01	651.00	13719.00	9900	20230417	-16.46	7470	20221026	10.71	9900	-16.46	20230417	7810	5.89	20230106	9900	-16.46	20230417	7550	9.54	20221031	0.14	N	009680	500	165 억	3958579	N	N	0	N	N
11	20231030	150240	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8280	-10	5	-0.12	32941340	3969	38.36	8340	8340	8260	10770	5810	8290	8299.66	12.00	8	8383	8336	8283	8236	8183	8360	8260	165	2480	500	5960	10	1	33000000	2732	12.72	0.60	12	0.01	651.00	13719.00	9900	20230417	-16.36	7470	20221026	10.84	9900	-16.36	20230417	7810	6.02	20230106	9900	-16.36	20230417	7550	9.67	20221031	0.14	N	009680	500	165 억	3958579	N	N	0	N	N
12	20231030	140241	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8290	0	3	0.00	29516860	3555	34.36	8340	8340	8290	10770	5810	8290	8302.91	12.00	4	8383	8336	8283	8236	8183	8360	8260	165	2480	500	5960	10	1	33000000	2736	12.73	0.60	12	0.01	651.00	13719.00	9900	20230417	-16.26	7470	20221026	10.98	9900	-16.26	20230417	7810	6.15	20230106	9900	-16.26	20230417	7550	9.80	20221031	0.14	N	009680	500	165 억	3958579	N	N	0	N	N
13	20231030	130241	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8300	10	2	0.12	7771390	934	9.03	8340	8340	8290	10770	5810	8290	8320.55	12.00	-26	8383	8336	8283	8236	8183	8360	8260	165	2480	500	5960	10	1	33000000	2739	12.75	0.61	12	0.00	651.00	13719.00	9900	20230417	-16.16	7470	20221026	11.11	9900	-16.16	20230417	7810	6.27	20230106	9900	-16.16	20230417	7550	9.93	20221031	0.14	N	009680	500	165 억	3958579	N	N	0	N	N
14	20231030	120239	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8300	10	2	0.12	5497680	660	6.38	8340	8340	8290	10770	5810	8290	8329.82	12.00	-26	8383	8336	8283	8236	8183	8360	8260	165	2480	500	5960	10	1	33000000	2739	12.75	0.61	12	0.00	651.00	13719.00	9900	20230417	-16.16	7470	20221026	11.11	9900	-16.16	20230417	7810	6.27	20230106	9900	-16.16	20230417	7550	9.93	20221031	0.14	N	009680	500	165 억	3958579	N	N	0	N	N
15	20231030	110238	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8300	10	2	0.12	5356580	643	6.21	8340	8340	8290	10770	5810	8290	8330.61	12.00	-26	8383	8336	8283	8236	8183	8360	8260	165	2480	500	5960	10	1	33000000	2739	12.75	0.61	12	0.00	651.00	13719.00	9900	20230417	-16.16	7470	20221026	11.11	9900	-16.16	20230417	7810	6.27	20230106	9900	-16.16	20230417	7550	9.93	20221031	0.14	N	009680	500	165 억	3958579	N	N	0	N	N
16	20231030	100239	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8310	20	2	0.24	4991170	599	5.79	8340	8340	8290	10770	5810	8290	8332.50	12.00	-43	8383	8336	8283	8236	8183	8360	8260	165	2480	500	5960	10	1	33000000	2742	12.76	0.61	12	0.00	651.00	13719.00	9900	20230417	-16.06	7470	20221026	11.24	9900	-16.06	20230417	7810	6.40	20230106	9900	-16.06	20230417	7550	10.07	20221031	0.14	N	009680	500	165 억	3958579	N	N	0	N	N
17	20231030	090237	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8290	0	3	0.00	0	0	0.00	0	0	0	10770	5810	8290	0.00	12.00	0	8383	8336	8283	8236	8183	8360	8260	165	2480	500	5960	10	1	33000000	2736	12.73	0.60	12	0.00	651.00	13719.00	9900	20230417	-16.26	7470	20221026	10.98	9900	-16.26	20230417	7810	6.15	20230106	9900	-16.26	20230417	7550	9.80	20221031	0.14	N	009680	500	165 억	3958579	N	N	0	N	N
18	20231027	160227	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8290	-40	5	-0.48	85616130	10337	200.95	8230	8330	8230	10820	5840	8330	8282.49	11.99	523	8590	8460	8330	8200	8070	8395	8135	165	2490	500	5990	10	1	33000000	2736	12.73	0.60	12	0.03	651.00	13719.00	9900	20230417	-16.26	7470	20221026	10.98	9900	-16.26	20230417	7810	6.15	20230106	9900	-16.26	20230417	7490	10.68	20221027	0.14	N	009680	500	165 억	3958066	N	N	0	N	N
19	20231027	150239	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8320	-10	5	-0.12	83219220	10048	195.33	8230	8330	8230	10820	5840	8330	8282.17	11.99	645	8590	8460	8330	8200	8070	8395	8135	165	2490	500	5990	10	1	33000000	2746	12.78	0.61	12	0.03	651.00	13719.00	9900	20230417	-15.96	7470	20221026	11.38	9900	-15.96	20230417	7810	6.53	20230106	9900	-15.96	20230417	7490	11.08	20221027	0.14	N	009680	500	165 억	3958066	N	N	0	N	N
20	20231027	140238	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8300	-30	5	-0.36	82372050	9946	193.35	8230	8330	8230	10820	5840	8330	8281.93	11.99	645	8590	8460	8330	8200	8070	8395	8135	165	2490	500	5990	10	1	33000000	2739	12.75	0.61	12	0.03	651.00	13719.00	9900	20230417	-16.16	7470	20221026	11.11	9900	-16.16	20230417	7810	6.27	20230106	9900	-16.16	20230417	7490	10.81	20221027	0.14	N	009680	500	165 억	3958066	N	N	0	N	N
21	20231027	130237	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8280	-50	5	-0.60	73813710	8914	173.29	8230	8330	8230	10820	5840	8330	8280.65	11.99	125	8590	8460	8330	8200	8070	8395	8135	165	2490	500	5990	10	1	33000000	2732	12.72	0.60	12	0.03	651.00	13719.00	9900	20230417	-16.36	7470	20221026	10.84	9900	-16.36	20230417	7810	6.02	20230106	9900	-16.36	20230417	7490	10.55	20221027	0.14	N	009680	500	165 억	3958066	N	N	0	N	N
22	20231027	120239	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8280	-50	5	-0.60	19287690	2330	45.30	8230	8330	8230	10820	5840	8330	8277.98	11.99	128	8590	8460	8330	8200	8070	8395	8135	165	2490	500	5990	10	1	33000000	2732	12.72	0.60	12	0.01	651.00	13719.00	9900	20230417	-16.36	7470	20221026	10.84	9900	-16.36	20230417	7810	6.02	20230106	9900	-16.36	20230417	7490	10.55	20221027	0.14	N	009680	500	165 억	3958066	N	N	0	N	N
23	20231027	110241	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8260	-70	5	-0.84	18848850	2277	44.27	8230	8330	8230	10820	5840	8330	8277.93	11.99	128	8590	8460	8330	8200	8070	8395	8135	165	2490	500	5990	10	1	33000000	2726	12.69	0.60	12	0.01	651.00	13719.00	9900	20230417	-16.57	7470	20221026	10.58	9900	-16.57	20230417	7810	5.76	20230106	9900	-16.57	20230417	7490	10.28	20221027	0.14	N	009680	500	165 억	3958066	N	N	0	N	N
24	20231027	100239	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8320	-10	5	-0.12	3957630	479	9.31	8230	8330	8230	10820	5840	8330	8262.28	11.99	128	8590	8460	8330	8200	8070	8395	8135	165	2490	500	5990	10	1	33000000	2746	12.78	0.61	12	0.00	651.00	13719.00	9900	20230417	-15.96	7470	20221026	11.38	9900	-15.96	20230417	7810	6.53	20230106	9900	-15.96	20230417	7490	11.08	20221027	0.14	N	009680	500	165 억	3958066	N	N	0	N	N
25	20231027	090237	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8330	0	3	0.00	1794240	218	4.24	8230	8330	8230	10820	5840	8330	8230.46	11.99	124	8590	8460	8330	8200	8070	8395	8135	165	2490	500	5990	10	1	33000000	2749	12.80	0.61	12	0.00	651.00	13719.00	9900	20230417	-15.86	7470	20221026	11.51	9900	-15.86	20230417	7810	6.66	20230106	9900	-15.86	20230417	7490	11.21	20221027	0.14	N	009680	500	165 억	3958066	N	N	0	N	N
26	20231026	160236	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8330	-150	5	-1.77	42643230	5140	195.66	8430	8460	8200	11020	5940	8480	8296.35	12.00	-347	8686	8582	8476	8372	8266	8530	8320	165	2540	500	6100	10	1	33000000	2749	12.80	0.61	12	0.02	651.00	13719.00	9900	20230417	-15.86	7470	20221026	11.51	9900	-15.86	20230417	7810	6.66	20230106	9900	-15.86	20230417	7470	11.51	20221026	0.13	N	009680	500	165 억	3958398	N	N	0	N	N
27	20231026	150236	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8290	-190	5	-2.24	40723870	4909	186.87	8430	8460	8200	11020	5940	8480	8295.76	12.00	-337	8686	8582	8476	8372	8266	8530	8320	165	2540	500	6100	10	1	33000000	2736	12.73	0.60	12	0.01	651.00	13719.00	9900	20230417	-16.26	7470	20221026	10.98	9900	-16.26	20230417	7810	6.15	20230106	9900	-16.26	20230417	7470	10.98	20221026	0.13	N	009680	500	165 억	3958398	N	N	0	N	N
28	20231026	140235	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8340	-140	5	-1.65	22918340	2751	104.72	8430	8460	8260	11020	5940	8480	8330.91	12.00	-296	8686	8582	8476	8372	8266	8530	8320	165	2540	500	6100	10	1	33000000	2752	12.81	0.61	12	0.01	651.00	13719.00	9900	20230417	-15.76	7470	20221026	11.65	9900	-15.76	20230417	7810	6.79	20230106	9900	-15.76	20230417	7470	11.65	20221026	0.13	N	009680	500	165 억	3958398	N	N	0	N	N
29	20231026	130236	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8310	-170	5	-2.00	17330280	2079	79.14	8430	8460	8260	11020	5940	8480	8335.87	12.00	-349	8686	8582	8476	8372	8266	8530	8320	165	2540	500	6100	10	1	33000000	2742	12.76	0.61	12	0.01	651.00	13719.00	9900	20230417	-16.06	7470	20221026	11.24	9900	-16.06	20230417	7810	6.40	20230106	9900	-16.06	20230417	7470	11.24	20221026	0.13	N	009680	500	165 억	3958398	N	N	0	N	N
30	20231026	120236	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8360	-120	5	-1.42	7275370	866	32.97	8430	8460	8340	11020	5940	8480	8401.12	12.00	-178	8686	8582	8476	8372	8266	8530	8320	165	2540	500	6100	10	1	33000000	2759	12.84	0.61	12	0.00	651.00	13719.00	9900	20230417	-15.56	7470	20221026	11.91	9900	-15.56	20230417	7810	7.04	20230106	9900	-15.56	20230417	7470	11.91	20221026	0.13	N	009680	500	165 억	3958398	N	N	0	N	N
31	20231026	110237	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8410	-70	5	-0.83	2165730	257	9.78	8430	8460	8400	11020	5940	8480	8426.96	12.00	-112	8686	8582	8476	8372	8266	8530	8320	165	2540	500	6100	10	1	33000000	2775	12.92	0.61	12	0.00	651.00	13719.00	9900	20230417	-15.05	7470	20221026	12.58	9900	-15.05	20230417	7810	7.68	20230106	9900	-15.05	20230417	7470	12.58	20221026	0.13	N	009680	500	165 억	3958398	N	N	0	N	N
32	20231026	100237	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8460	-20	5	-0.24	1930150	229	8.72	8430	8460	8400	11020	5940	8480	8428.60	12.00	-112	8686	8582	8476	8372	8266	8530	8320	165	2540	500	6100	10	1	33000000	2792	13.00	0.62	12	0.00	651.00	13719.00	9900	20230417	-14.55	7470	20221026	13.25	9900	-14.55	20230417	7810	8.32	20230106	9900	-14.55	20230417	7470	13.25	20221026	0.13	N	009680	500	165 억	3958398	N	N	0	N	N
33	20231026	090235	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8480	0	3	0.00	0	0	0.00	0	0	0	11020	5940	8480	0.00	12.00	0	8686	8582	8476	8372	8266	8530	8320	165	2540	500	6100	10	1	33000000	2798	13.03	0.62	12	0.00	651.00	13719.00	9900	20230417	-14.34	7470	20221026	13.52	9900	-14.34	20230417	7810	8.58	20230106	9900	-14.34	20230417	7470	13.52	20221026	0.13	N	009680	500	165 억	3958398	N	N	0	N	N
34	20231025	160237	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8480	60	2	0.71	22119410	2623	33.66	8580	8580	8370	10940	5900	8420	8432.85	12.00	-382	8906	8662	8476	8232	8046	8570	8140	165	2520	500	6060	10	1	33000000	2798	13.03	0.62	12	0.01	651.00	13719.00	9900	20230417	-14.34	7470	20221026	13.52	9900	-14.34	20230417	7810	8.58	20230106	9900	-14.34	20230417	7470	13.52	20221026	0.13	N	009680	500	165 억	3958835	N	N	0	N	N
35	20231025	150237	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8420	0	3	0.00	20705660	2456	31.52	8580	8580	8370	10940	5900	8420	8430.64	12.00	-439	8906	8662	8476	8232	8046	8570	8140	165	2520	500	6060	10	1	33000000	2779	12.93	0.61	12	0.01	651.00	13719.00	9900	20230417	-14.95	7470	20221026	12.72	9900	-14.95	20230417	7810	7.81	20230106	9900	-14.95	20230417	7470	12.72	20221026	0.13	N	009680	500	165 억	3958835	N	N	0	N	N
36	20231025	140234	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8450	30	2	0.36	12501460	1483	19.03	8580	8580	8370	10940	5900	8420	8429.84	12.00	-311	8906	8662	8476	8232	8046	8570	8140	165	2520	500	6060	10	1	33000000	2789	12.98	0.62	12	0.00	651.00	13719.00	9900	20230417	-14.65	7470	20221026	13.12	9900	-14.65	20230417	7810	8.19	20230106	9900	-14.65	20230417	7470	13.12	20221026	0.13	N	009680	500	165 억	3958835	N	N	0	N	N
37	20231025	130236	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8460	40	2	0.48	10539480	1251	16.05	8580	8580	8370	10940	5900	8420	8424.84	12.00	-311	8906	8662	8476	8232	8046	8570	8140	165	2520	500	6060	10	1	33000000	2792	13.00	0.62	12	0.00	651.00	13719.00	9900	20230417	-14.55	7470	20221026	13.25	9900	-14.55	20230417	7810	8.32	20230106	9900	-14.55	20230417	7470	13.25	20221026	0.13	N	009680	500	165 억	3958835	N	N	0	N	N
38	20231025	120235	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8450	30	2	0.36	5944560	707	9.07	8580	8580	8370	10940	5900	8420	8408.15	12.00	-188	8906	8662	8476	8232	8046	8570	8140	165	2520	500	6060	10	1	33000000	2789	12.98	0.62	12	0.00	651.00	13719.00	9900	20230417	-14.65	7470	20221026	13.12	9900	-14.65	20230417	7810	8.19	20230106	9900	-14.65	20230417	7470	13.12	20221026	0.13	N	009680	500	165 억	3958835	N	N	0	N	N
39	20231025	110235	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8440	20	2	0.24	5868520	698	8.96	8580	8580	8370	10940	5900	8420	8407.62	12.00	-188	8906	8662	8476	8232	8046	8570	8140	165	2520	500	6060	10	1	33000000	2785	12.96	0.62	12	0.00	651.00	13719.00	9900	20230417	-14.75	7470	20221026	12.99	9900	-14.75	20230417	7810	8.07	20230106	9900	-14.75	20230417	7470	12.99	20221026	0.13	N	009680	500	165 억	3958835	N	N	0	N	N
40	20231025	100235	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8410	-10	5	-0.12	4883130	581	7.46	8580	8580	8370	10940	5900	8420	8404.70	12.00	-149	8906	8662	8476	8232	8046	8570	8140	165	2520	500	6060	10	1	33000000	2775	12.92	0.61	12	0.00	651.00	13719.00	9900	20230417	-15.05	7470	20221026	12.58	9900	-15.05	20230417	7810	7.68	20230106	9900	-15.05	20230417	7470	12.58	20221026	0.13	N	009680	500	165 억	3958835	N	N	0	N	N
41	20231025	090235	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8500	80	2	0.95	248650	29	0.37	8580	8580	8500	10940	5900	8420	8574.14	12.00	-4	8906	8662	8476	8232	8046	8570	8140	165	2520	500	6060	10	1	33000000	2805	13.06	0.62	12	0.00	651.00	13719.00	9900	20230417	-14.14	7470	20221026	13.79	9900	-14.14	20230417	7810	8.83	20230106	9900	-14.14	20230417	7470	13.79	20221026	0.13	N	009680	500	165 억	3958835	N	N	0	N	N
42	20231024	160231	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8420	-30	5	-0.36	64971750	7781	137.55	8720	8720	8290	10980	5920	8450	8350.05	12.00	-1757	8916	8682	8456	8222	7996	8800	8340	165	2530	500	6080	10	1	33000000	2779	12.93	0.61	12	0.02	651.00	13719.00	9900	20230417	-14.95	7470	20221026	12.72	9900	-14.95	20230417	7810	7.81	20230106	9900	-14.95	20230417	7470	12.72	20221026	0.11	N	009680	500	165 억	3960592	N	N	0	N	N
43	20231024	150234	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8400	-50	5	-0.59	63474040	7603	134.40	8720	8720	8290	10980	5920	8450	8348.55	12.00	-1697	8916	8682	8456	8222	7996	8800	8340	165	2530	500	6080	10	1	33000000	2772	12.90	0.61	12	0.02	651.00	13719.00	9900	20230417	-15.15	7470	20221026	12.45	9900	-15.15	20230417	7810	7.55	20230106	9900	-15.15	20230417	7470	12.45	20221026	0.11	N	009680	500	165 억	3960592	N	N	0	N	N
44	20231024	140231	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8430	-20	5	-0.24	61287340	7343	129.80	8720	8720	8290	10980	5920	8450	8346.36	12.00	-1638	8916	8682	8456	8222	7996	8800	8340	165	2530	500	6080	10	1	33000000	2782	12.95	0.61	12	0.02	651.00	13719.00	9900	20230417	-14.85	7470	20221026	12.85	9900	-14.85	20230417	7810	7.94	20230106	9900	-14.85	20230417	7470	12.85	20221026	0.11	N	009680	500	165 억	3960592	N	N	0	N	N
45	20231024	130234	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8320	-130	5	-1.54	50215260	6018	106.38	8720	8720	8290	10980	5920	8450	8344.18	12.00	-1408	8916	8682	8456	8222	7996	8800	8340	165	2530	500	6080	10	1	33000000	2746	12.78	0.61	12	0.02	651.00	13719.00	9900	20230417	-15.96	7470	20221026	11.38	9900	-15.96	20230417	7810	6.53	20230106	9900	-15.96	20230417	7470	11.38	20221026	0.11	N	009680	500	165 억	3960592	N	N	0	N	N
46	20231024	120233	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8360	-90	5	-1.07	47007700	5633	99.58	8720	8720	8290	10980	5920	8450	8345.06	12.00	-1446	8916	8682	8456	8222	7996	8800	8340	165	2530	500	6080	10	1	33000000	2759	12.84	0.61	12	0.02	651.00	13719.00	9900	20230417	-15.56	7470	20221026	11.91	9900	-15.56	20230417	7810	7.04	20230106	9900	-15.56	20230417	7470	11.91	20221026	0.11	N	009680	500	165 억	3960592	N	N	0	N	N
47	20231024	110233	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8320	-130	5	-1.54	43984460	5270	93.16	8720	8720	8290	10980	5920	8450	8346.20	12.00	-1324	8916	8682	8456	8222	7996	8800	8340	165	2530	500	6080	10	1	33000000	2746	12.78	0.61	12	0.02	651.00	13719.00	9900	20230417	-15.96	7470	20221026	11.38	9900	-15.96	20230417	7810	6.53	20230106	9900	-15.96	20230417	7470	11.38	20221026	0.11	N	009680	500	165 억	3960592	N	N	0	N	N
48	20231024	100233	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8370	-80	5	-0.95	6053140	718	12.69	8720	8720	8370	10980	5920	8450	8430.56	12.00	-289	8916	8682	8456	8222	7996	8800	8340	165	2530	500	6080	10	1	33000000	2762	12.86	0.61	12	0.00	651.00	13719.00	9900	20230417	-15.45	7470	20221026	12.05	9900	-15.45	20230417	7810	7.17	20230106	9900	-15.45	20230417	7470	12.05	20221026	0.11	N	009680	500	165 억	3960592	N	N	0	N	N
49	20231024	090233	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8550	100	2	1.18	1001580	115	2.03	8720	8720	8550	10980	5920	8450	8709.39	12.00	-2	8916	8682	8456	8222	7996	8800	8340	165	2530	500	6080	10	1	33000000	2822	13.13	0.62	12	0.00	651.00	13719.00	9900	20230417	-13.64	7470	20221026	14.46	9900	-13.64	20230417	7810	9.48	20230106	9900	-13.64	20230417	7470	14.46	20221026	0.11	N	009680	500	165 억	3960592	N	N	0	N	N
50	20231023	160231	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8450	0	3	0.00	47442070	5652	46.53	8230	8690	8230	10980	5920	8450	8393.86	12.00	-749	8670	8560	8460	8350	8250	8510	8300	165	2530	500	6080	10	1	33000000	2789	12.98	0.62	12	0.02	651.00	13719.00	9900	20230417	-14.65	7470	20221026	13.12	9900	-14.65	20230417	7810	8.19	20230106	9900	-14.65	20230417	7470	13.12	20221026	0.13	N	009680	500	165 억	3961341	N	N	0	N	N
51	20231023	150229	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8360	-90	5	-1.07	41322440	4919	40.49	8230	8690	8230	10980	5920	8450	8400.58	12.00	-551	8670	8560	8460	8350	8250	8510	8300	165	2530	500	6080	10	1	33000000	2759	12.84	0.61	12	0.01	651.00	13719.00	9900	20230417	-15.56	7470	20221026	11.91	9900	-15.56	20230417	7810	7.04	20230106	9900	-15.56	20230417	7470	11.91	20221026	0.13	N	009680	500	165 억	3961341	N	N	0	N	N
52	20231023	140231	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8370	-80	5	-0.95	26761280	3180	26.18	8230	8690	8230	10980	5920	8450	8415.50	12.00	-547	8670	8560	8460	8350	8250	8510	8300	165	2530	500	6080	10	1	33000000	2762	12.86	0.61	12	0.01	651.00	13719.00	9900	20230417	-15.45	7470	20221026	12.05	9900	-15.45	20230417	7810	7.17	20230106	9900	-15.45	20230417	7470	12.05	20221026	0.13	N	009680	500	165 억	3961341	N	N	0	N	N
53	20231023	130231	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8420	-30	5	-0.36	14034370	1662	13.68	8230	8690	8230	10980	5920	8450	8444.27	12.00	-408	8670	8560	8460	8350	8250	8510	8300	165	2530	500	6080	10	1	33000000	2779	12.93	0.61	12	0.01	651.00	13719.00	9900	20230417	-14.95	7470	20221026	12.72	9900	-14.95	20230417	7810	7.81	20230106	9900	-14.95	20230417	7470	12.72	20221026	0.13	N	009680	500	165 억	3961341	N	N	0	N	N
54	20231023	120229	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8420	-30	5	-0.36	12781170	1513	12.45	8230	8690	8230	10980	5920	8450	8447.57	12.00	-331	8670	8560	8460	8350	8250	8510	8300	165	2530	500	6080	10	1	33000000	2779	12.93	0.61	12	0.00	651.00	13719.00	9900	20230417	-14.95	7470	20221026	12.72	9900	-14.95	20230417	7810	7.81	20230106	9900	-14.95	20230417	7470	12.72	20221026	0.13	N	009680	500	165 억	3961341	N	N	0	N	N
55	20231023	110231	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8480	30	2	0.36	8198170	971	7.99	8230	8690	8230	10980	5920	8450	8443.02	12.00	-331	8670	8560	8460	8350	8250	8510	8300	165	2530	500	6080	10	1	33000000	2798	13.03	0.62	12	0.00	651.00	13719.00	9900	20230417	-14.34	7470	20221026	13.52	9900	-14.34	20230417	7810	8.58	20230106	9900	-14.34	20230417	7470	13.52	20221026	0.13	N	009680	500	165 억	3961341	N	N	0	N	N
56	20231023	100229	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8470	20	2	0.24	5559750	660	5.43	8230	8690	8230	10980	5920	8450	8423.86	12.00	-229	8670	8560	8460	8350	8250	8510	8300	165	2530	500	6080	10	1	33000000	2795	13.01	0.62	12	0.00	651.00	13719.00	9900	20230417	-14.44	7470	20221026	13.39	9900	-14.44	20230417	7810	8.45	20230106	9900	-14.44	20230417	7470	13.39	20221026	0.13	N	009680	500	165 억	3961341	N	N	0	N	N
57	20231023	090232	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8440	-10	5	-0.12	1136740	136	1.12	8230	8690	8230	10980	5920	8450	8358.38	12.00	-5	8670	8560	8460	8350	8250	8510	8300	165	2530	500	6080	10	1	33000000	2785	12.96	0.62	12	0.00	651.00	13719.00	9900	20230417	-14.75	7470	20221026	12.99	9900	-14.75	20230417	7810	8.07	20230106	9900	-14.75	20230417	7470	12.99	20221026	0.13	N	009680	500	165 억	3961341	N	N	0	N	N
58	20231020	160231	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8450	-60	5	-0.71	101766790	12096	64.02	8570	8570	8360	11060	5960	8510	8413.26	12.01	-1795	8770	8640	8520	8390	8270	8580	8330	165	2550	500	6120	10	1	33000000	2789	12.98	0.62	12	0.04	651.00	13719.00	9900	20230417	-14.65	7470	20221026	13.12	9900	-14.65	20230417	7810	8.19	20230106	9900	-14.65	20230417	7470	13.12	20221026	0.13	N	009680	500	165 억	3963148	N	N	0	N	N
59	20231020	150230	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8450	-60	5	-0.71	98346850	11691	61.87	8570	8570	8360	11060	5960	8510	8412.18	12.01	-1786	8770	8640	8520	8390	8270	8580	8330	165	2550	500	6120	10	1	33000000	2789	12.98	0.62	12	0.04	651.00	13719.00	9900	20230417	-14.65	7470	20221026	13.12	9900	-14.65	20230417	7810	8.19	20230106	9900	-14.65	20230417	7470	13.12	20221026	0.13	N	009680	500	165 억	3963148	N	N	0	N	N
60	20231020	140231	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8510	0	3	0.00	78888460	9398	49.74	8570	8570	8360	11060	5960	8510	8394.18	12.01	-2022	8770	8640	8520	8390	8270	8580	8330	165	2550	500	6120	10	1	33000000	2808	13.07	0.62	12	0.03	651.00	13719.00	9900	20230417	-14.04	7470	20221026	13.92	9900	-14.04	20230417	7810	8.96	20230106	9900	-14.04	20230417	7470	13.92	20221026	0.13	N	009680	500	165 억	3963148	N	N	0	N	N
61	20231020	130225	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8420	-90	5	-1.06	69315840	8264	43.74	8570	8570	8360	11060	5960	8510	8387.69	12.01	-1804	8770	8640	8520	8390	8270	8580	8330	165	2550	500	6120	10	1	33000000	2779	12.93	0.61	12	0.03	651.00	13719.00	9900	20230417	-14.95	7470	20221026	12.72	9900	-14.95	20230417	7810	7.81	20230106	9900	-14.95	20230417	7470	12.72	20221026	0.13	N	009680	500	165 억	3963148	N	N	0	N	N
62	20231020	120228	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8390	-120	5	-1.41	63618490	7586	40.15	8570	8570	8360	11060	5960	8510	8386.30	12.01	-1634	8770	8640	8520	8390	8270	8580	8330	165	2550	500	6120	10	1	33000000	2769	12.89	0.61	12	0.02	651.00	13719.00	9900	20230417	-15.25	7470	20221026	12.32	9900	-15.25	20230417	7810	7.43	20230106	9900	-15.25	20230417	7470	12.32	20221026	0.13	N	009680	500	165 억	3963148	N	N	0	N	N
63	20231020	110230	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8360	-150	5	-1.76	45798880	5458	28.89	8570	8570	8360	11060	5960	8510	8391.15	12.01	-1298	8770	8640	8520	8390	8270	8580	8330	165	2550	500	6120	10	1	33000000	2759	12.84	0.61	12	0.02	651.00	13719.00	9900	20230417	-15.56	7470	20221026	11.91	9900	-15.56	20230417	7810	7.04	20230106	9900	-15.56	20230417	7470	11.91	20221026	0.13	N	009680	500	165 억	3963148	N	N	0	N	N
64	20231020	100230	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8400	-110	5	-1.29	23373440	2781	14.72	8570	8570	8370	11060	5960	8510	8404.69	12.01	-1165	8770	8640	8520	8390	8270	8580	8330	165	2550	500	6120	10	1	33000000	2772	12.90	0.61	12	0.01	651.00	13719.00	9900	20230417	-15.15	7470	20221026	12.45	9900	-15.15	20230417	7810	7.55	20230106	9900	-15.15	20230417	7470	12.45	20221026	0.13	N	009680	500	165 억	3963148	N	N	0	N	N
65	20231020	090230	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8500	-10	5	-0.12	85570	10	0.05	8570	8570	8500	11060	5960	8510	8557.00	12.01	-2	8770	8640	8520	8390	8270	8580	8330	165	2550	500	6120	10	1	33000000	2805	13.06	0.62	12	0.00	651.00	13719.00	9900	20230417	-14.14	7470	20221026	13.79	9900	-14.14	20230417	7810	8.83	20230106	9900	-14.14	20230417	7470	13.79	20221026	0.13	N	009680	500	165 억	3963148	N	N	0	N	N
66	20231019	160228	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8510	-150	5	-1.73	155334290	18355	88.83	8650	8650	8400	11250	6070	8660	8462.75	12.02	-2790	8920	8790	8650	8520	8380	8720	8450	165	2590	500	6230	10	1	33000000	2808	13.07	0.62	12	0.06	651.00	13719.00	9900	20230417	-14.04	7400	20221017	15.00	9900	-14.04	20230417	7810	8.96	20230106	9900	-14.04	20230417	7470	13.92	20221026	0.13	N	009680	500	165 억	3965989	N	N	0	N	N
67	20231019	150228	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8500	-160	5	-1.85	152872300	18065	87.43	8650	8650	8400	11250	6070	8660	8462.35	12.02	-2715	8920	8790	8650	8520	8380	8720	8450	165	2590	500	6230	10	1	33000000	2805	13.06	0.62	12	0.05	651.00	13719.00	9900	20230417	-14.14	7400	20221017	14.86	9900	-14.14	20230417	7810	8.83	20230106	9900	-14.14	20230417	7470	13.79	20221026	0.13	N	009680	500	165 억	3965989	N	N	0	N	N
68	20231019	140228	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8510	-150	5	-1.73	110472530	13059	63.20	8650	8650	8400	11250	6070	8660	8459.49	12.02	-2463	8920	8790	8650	8520	8380	8720	8450	165	2590	500	6230	10	1	33000000	2808	13.07	0.62	12	0.04	651.00	13719.00	9900	20230417	-14.04	7400	20221017	15.00	9900	-14.04	20230417	7810	8.96	20230106	9900	-14.04	20230417	7470	13.92	20221026	0.13	N	009680	500	165 억	3965989	N	N	0	N	N
69	20231019	130227	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8500	-160	5	-1.85	94575310	11187	54.14	8650	8650	8400	11250	6070	8660	8454.04	12.02	-1939	8920	8790	8650	8520	8380	8720	8450	165	2590	500	6230	10	1	33000000	2805	13.06	0.62	12	0.03	651.00	13719.00	9900	20230417	-14.14	7400	20221017	14.86	9900	-14.14	20230417	7810	8.83	20230106	9900	-14.14	20230417	7470	13.79	20221026	0.13	N	009680	500	165 억	3965989	N	N	0	N	N
70	20231019	120228	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8470	-190	5	-2.19	30222640	3552	17.19	8650	8650	8460	11250	6070	8660	8508.63	12.02	-1144	8920	8790	8650	8520	8380	8720	8450	165	2590	500	6230	10	1	33000000	2795	13.01	0.62	12	0.01	651.00	13719.00	9900	20230417	-14.44	7400	20221017	14.46	9900	-14.44	20230417	7810	8.45	20230106	9900	-14.44	20230417	7470	13.39	20221026	0.13	N	009680	500	165 억	3965989	N	N	0	N	N
71	20231019	110229	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8520	-140	5	-1.62	13932730	1636	7.92	8650	8650	8490	11250	6070	8660	8516.34	12.02	-459	8920	8790	8650	8520	8380	8720	8450	165	2590	500	6230	10	1	33000000	2812	13.09	0.62	12	0.00	651.00	13719.00	9900	20230417	-13.94	7400	20221017	15.14	9900	-13.94	20230417	7810	9.09	20230106	9900	-13.94	20230417	7470	14.06	20221026	0.13	N	009680	500	165 억	3965989	N	N	0	N	N
72	20231019	100227	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8520	-140	5	-1.62	10753950	1263	6.11	8650	8650	8490	11250	6070	8660	8514.61	12.02	-300	8920	8790	8650	8520	8380	8720	8450	165	2590	500	6230	10	1	33000000	2812	13.09	0.62	12	0.00	651.00	13719.00	9900	20230417	-13.94	7400	20221017	15.14	9900	-13.94	20230417	7810	9.09	20230106	9900	-13.94	20230417	7470	14.06	20221026	0.13	N	009680	500	165 억	3965989	N	N	0	N	N
73	20231019	090229	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8510	-150	5	-1.73	1407350	165	0.80	8650	8650	8500	11250	6070	8660	8529.39	12.02	49	8920	8790	8650	8520	8380	8720	8450	165	2590	500	6230	10	1	33000000	2808	13.07	0.62	12	0.00	651.00	13719.00	9900	20230417	-14.04	7400	20221017	15.00	9900	-14.04	20230417	7810	8.96	20230106	9900	-14.04	20230417	7470	13.92	20221026	0.13	N	009680	500	165 억	3965989	N	N	0	N	N
74	20231018	160229	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8660	-80	5	-0.92	176571710	20590	149.55	8780	8780	8510	11360	6120	8740	8575.61	12.03	-4361	8986	8862	8766	8642	8546	8815	8595	165	2620	500	6290	10	1	33000000	2858	13.30	0.63	12	0.06	651.00	13719.00	9900	20230417	-12.53	7400	20221017	17.03	9900	-12.53	20230417	7810	10.88	20230106	9900	-12.53	20230417	7470	15.93	20221026	0.13	N	009680	500	165 억	3970465	N	N	2	N	N
75	20231018	150227	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8530	-210	5	-2.40	162969850	19000	138.00	8780	8780	8510	11360	6120	8740	8577.36	12.03	-4405	8986	8862	8766	8642	8546	8815	8595	165	2620	500	6290	10	1	33000000	2815	13.10	0.62	12	0.06	651.00	13719.00	9900	20230417	-13.84	7400	20221017	15.27	9900	-13.84	20230417	7810	9.22	20230106	9900	-13.84	20230417	7470	14.19	20221026	0.13	N	009680	500	165 억	3970465	N	N	2	N	N
76	20231018	140225	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8610	-130	5	-1.49	135882600	15831	114.98	8780	8780	8510	11360	6120	8740	8583.32	12.03	-3624	8986	8862	8766	8642	8546	8815	8595	165	2620	500	6290	10	1	33000000	2841	13.23	0.63	12	0.05	651.00	13719.00	9900	20230417	-13.03	7400	20221017	16.35	9900	-13.03	20230417	7810	10.24	20230106	9900	-13.03	20230417	7470	15.26	20221026	0.13	N	009680	500	165 억	3970465	N	N	2	N	N
77	20231018	130224	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8600	-140	5	-1.60	134336370	15651	113.68	8780	8780	8510	11360	6120	8740	8583.25	12.03	-3613	8986	8862	8766	8642	8546	8815	8595	165	2620	500	6290	10	1	33000000	2838	13.21	0.63	12	0.05	651.00	13719.00	9900	20230417	-13.13	7400	20221017	16.22	9900	-13.13	20230417	7810	10.12	20230106	9900	-13.13	20230417	7470	15.13	20221026	0.13	N	009680	500	165 억	3970465	N	N	2	N	N
78	20231018	120227	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8570	-170	5	-1.95	116898190	13617	98.90	8780	8780	8510	11360	6120	8740	8584.72	12.03	-2517	8986	8862	8766	8642	8546	8815	8595	165	2620	500	6290	10	1	33000000	2828	13.16	0.62	12	0.04	651.00	13719.00	9900	20230417	-13.43	7400	20221017	15.81	9900	-13.43	20230417	7810	9.73	20230106	9900	-13.43	20230417	7470	14.73	20221026	0.13	N	009680	500	165 억	3970465	N	N	2	N	N
79	20231018	110228	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8570	-170	5	-1.95	114576180	13346	96.93	8780	8780	8510	11360	6120	8740	8585.06	12.03	-2492	8986	8862	8766	8642	8546	8815	8595	165	2620	500	6290	10	1	33000000	2828	13.16	0.62	12	0.04	651.00	13719.00	9900	20230417	-13.43	7400	20221017	15.81	9900	-13.43	20230417	7810	9.73	20230106	9900	-13.43	20230417	7470	14.73	20221026	0.13	N	009680	500	165 억	3970465	N	N	2	N	N
80	20231018	100227	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8530	-210	5	-2.40	80016660	9308	67.61	8780	8780	8510	11360	6120	8740	8596.55	12.03	-752	8986	8862	8766	8642	8546	8815	8595	165	2620	500	6290	10	1	33000000	2815	13.10	0.62	12	0.03	651.00	13719.00	9900	20230417	-13.84	7400	20221017	15.27	9900	-13.84	20230417	7810	9.22	20230106	9900	-13.84	20230417	7470	14.19	20221026	0.13	N	009680	500	165 억	3970465	N	N	2	N	N
81	20231018	090226	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8740	0	3	0.00	0	0	0.00	0	0	0	11360	6120	8740	0.00	12.03	0	8986	8862	8766	8642	8546	8815	8595	165	2620	500	6290	10	1	33000000	2884	13.43	0.64	12	0.00	651.00	13719.00	9900	20230417	-11.72	7400	20221017	18.11	9900	-11.72	20230417	7810	11.91	20230106	9900	-11.72	20230417	7470	17.00	20221026	0.13	N	009680	500	165 억	3970465	N	N	2	N	N
82	20231017	160229	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8740	-60	5	-0.68	120064700	13758	157.20	8890	8890	8670	11440	6160	8800	8726.86	12.04	-2942	9000	8900	8820	8720	8640	8860	8680	165	2640	500	6330	10	1	33000000	2884	13.43	0.64	12	0.04	651.00	13719.00	9900	20230417	-11.72	7330	20221013	19.24	9900	-11.72	20230417	7810	11.91	20230106	9900	-11.72	20230417	7400	18.11	20221017	0.14	N	009680	500	165 억	3973407	N	N	2	N	N
83	20231017	150227	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8670	-130	5	-1.48	117178170	13426	153.40	8890	8890	8670	11440	6160	8800	8727.71	12.04	-2900	9000	8900	8820	8720	8640	8860	8680	165	2640	500	6330	10	1	33000000	2861	13.32	0.63	12	0.04	651.00	13719.00	9900	20230417	-12.42	7330	20221013	18.28	9900	-12.42	20230417	7810	11.01	20230106	9900	-12.42	20230417	7400	17.16	20221017	0.14	N	009680	500	165 억	3973407	N	N	3	N	N
84	20231017	140227	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8730	-70	5	-0.80	73187440	8367	95.60	8890	8890	8720	11440	6160	8800	8747.15	12.04	-2438	9000	8900	8820	8720	8640	8860	8680	165	2640	500	6330	10	1	33000000	2881	13.41	0.64	12	0.03	651.00	13719.00	9900	20230417	-11.82	7330	20221013	19.10	9900	-11.82	20230417	7810	11.78	20230106	9900	-11.82	20230417	7400	17.97	20221017	0.14	N	009680	500	165 억	3973407	N	N	3	N	N
85	20231017	130226	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8730	-70	5	-0.80	70273830	8033	91.78	8890	8890	8730	11440	6160	8800	8748.14	12.04	-2343	9000	8900	8820	8720	8640	8860	8680	165	2640	500	6330	10	1	33000000	2881	13.41	0.64	12	0.02	651.00	13719.00	9900	20230417	-11.82	7330	20221013	19.10	9900	-11.82	20230417	7810	11.78	20230106	9900	-11.82	20230417	7400	17.97	20221017	0.14	N	009680	500	165 억	3973407	N	N	3	N	N
86	20231017	120227	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8770	-30	5	-0.34	19827380	2264	25.87	8890	8890	8740	11440	6160	8800	8757.68	12.04	-631	9000	8900	8820	8720	8640	8860	8680	165	2640	500	6330	10	1	33000000	2894	13.47	0.64	12	0.01	651.00	13719.00	9900	20230417	-11.41	7330	20221013	19.65	9900	-11.41	20230417	7810	12.29	20230106	9900	-11.41	20230417	7400	18.51	20221017	0.14	N	009680	500	165 억	3973407	N	N	3	N	N
87	20231017	110224	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8770	-30	5	-0.34	19231140	2196	25.09	8890	8890	8740	11440	6160	8800	8757.35	12.04	-631	9000	8900	8820	8720	8640	8860	8680	165	2640	500	6330	10	1	33000000	2894	13.47	0.64	12	0.01	651.00	13719.00	9900	20230417	-11.41	7330	20221013	19.65	9900	-11.41	20230417	7810	12.29	20230106	9900	-11.41	20230417	7400	18.51	20221017	0.14	N	009680	500	165 억	3973407	N	N	3	N	N
88	20231017	100223	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8770	-30	5	-0.34	3073480	350	4.00	8890	8890	8770	11440	6160	8800	8781.37	12.04	-265	9000	8900	8820	8720	8640	8860	8680	165	2640	500	6330	10	1	33000000	2894	13.47	0.64	12	0.00	651.00	13719.00	9900	20230417	-11.41	7330	20221013	19.65	9900	-11.41	20230417	7810	12.29	20230106	9900	-11.41	20230417	7400	18.51	20221017	0.14	N	009680	500	165 억	3973407	N	N	3	N	N
89	20231017	090226	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8820	20	2	0.23	17710	2	0.02	8890	8890	8820	11440	6160	8800	8855.00	12.04	-1	9000	8900	8820	8720	8640	8860	8680	165	2640	500	6330	10	1	33000000	2911	13.55	0.64	12	0.00	651.00	13719.00	9900	20230417	-10.91	7330	20221013	20.33	9900	-10.91	20230417	7810	12.93	20230106	9900	-10.91	20230417	7400	19.19	20221017	0.14	N	009680	500	165 억	3973407	N	N	3	N	N
90	20231016	160224	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8800	-60	5	-0.68	76663360	8743	143.94	8920	8920	8740	11510	6210	8860	8768.46	12.04	55	8926	8892	8836	8802	8746	8910	8820	165	2650	500	6370	10	1	33000000	2904	13.52	0.64	12	0.03	651.00	13719.00	9900	20230417	-11.11	7330	20221013	20.05	9900	-11.11	20230417	7810	12.68	20230106	9900	-11.11	20230417	7400	18.92	20221017	0.14	N	009680	500	165 억	3973668	N	N	3	N	N
91	20231016	150224	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8750	-110	5	-1.24	75224710	8579	141.24	8920	8920	8740	11510	6210	8860	8768.47	12.04	53	8926	8892	8836	8802	8746	8910	8820	165	2650	500	6370	10	1	33000000	2888	13.44	0.64	12	0.03	651.00	13719.00	9900	20230417	-11.62	7330	20221013	19.37	9900	-11.62	20230417	7810	12.04	20230106	9900	-11.62	20230417	7400	18.24	20221017	0.14	N	009680	500	165 억	3973668	N	N	3	N	N
92	20231016	140225	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8770	-90	5	-1.02	48716600	5550	91.37	8920	8920	8750	11510	6210	8860	8777.77	12.04	411	8926	8892	8836	8802	8746	8910	8820	165	2650	500	6370	10	1	33000000	2894	13.47	0.64	12	0.02	651.00	13719.00	9900	20230417	-11.41	7330	20221013	19.65	9900	-11.41	20230417	7810	12.29	20230106	9900	-11.41	20230417	7400	18.51	20221017	0.14	N	009680	500	165 억	3973668	N	N	3	N	N
93	20231016	130224	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8790	-70	5	-0.79	44459310	5064	83.37	8920	8920	8750	11510	6210	8860	8779.48	12.04	374	8926	8892	8836	8802	8746	8910	8820	165	2650	500	6370	10	1	33000000	2901	13.50	0.64	12	0.02	651.00	13719.00	9900	20230417	-11.21	7330	20221013	19.92	9900	-11.21	20230417	7810	12.55	20230106	9900	-11.21	20230417	7400	18.78	20221017	0.14	N	009680	500	165 억	3973668	N	N	3	N	N
94	20231016	120226	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8780	-80	5	-0.90	41939670	4777	78.65	8920	8920	8750	11510	6210	8860	8779.50	12.04	398	8926	8892	8836	8802	8746	8910	8820	165	2650	500	6370	10	1	33000000	2897	13.49	0.64	12	0.01	651.00	13719.00	9900	20230417	-11.31	7330	20221013	19.78	9900	-11.31	20230417	7810	12.42	20230106	9900	-11.31	20230417	7400	18.65	20221017	0.14	N	009680	500	165 억	3973668	N	N	3	N	N
95	20231016	110225	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8770	-90	5	-1.02	38207140	4351	71.63	8920	8920	8750	11510	6210	8860	8781.23	12.04	336	8926	8892	8836	8802	8746	8910	8820	165	2650	500	6370	10	1	33000000	2894	13.47	0.64	12	0.01	651.00	13719.00	9900	20230417	-11.41	7330	20221013	19.65	9900	-11.41	20230417	7810	12.29	20230106	9900	-11.41	20230417	7400	18.51	20221017	0.14	N	009680	500	165 억	3973668	N	N	3	N	N
96	20231016	100222	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8770	-90	5	-1.02	36331460	4137	68.11	8920	8920	8760	11510	6210	8860	8782.08	12.04	321	8926	8892	8836	8802	8746	8910	8820	165	2650	500	6370	10	1	33000000	2894	13.47	0.64	12	0.01	651.00	13719.00	9900	20230417	-11.41	7330	20221013	19.65	9900	-11.41	20230417	7810	12.29	20230106	9900	-11.41	20230417	7400	18.51	20221017	0.14	N	009680	500	165 억	3973668	N	N	3	N	N
97	20231016	090224	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8920	60	2	0.68	89200	10	0.16	8920	8920	8920	11510	6210	8860	8920.00	12.04	9	8926	8892	8836	8802	8746	8910	8820	165	2650	500	6370	10	1	33000000	2944	13.70	0.65	12	0.00	651.00	13719.00	9900	20230417	-9.90	7330	20221013	21.69	9900	-9.90	20230417	7810	14.21	20230106	9900	-9.90	20230417	7400	20.54	20221017	0.14	N	009680	500	165 억	3973668	N	N	3	N	N
98	20231012	160226	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8870	-30	5	-0.34	67857500	7659	143.45	8820	8900	8820	11570	6230	8900	8859.84	12.04	-990	8926	8912	8886	8872	8846	8920	8880	165	2670	500	6400	10	1	33000000	2927	13.63	0.65	12	0.02	651.00	13719.00	9900	20230417	-10.40	7330	20221013	21.01	9900	-10.40	20230417	7810	13.57	20230106	9900	-10.40	20230417	7330	21.01	20221013	0.14	N	009680	500	165 억	3974829	N	N	7	N	N
99	20231012	150225	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8860	-40	5	-0.45	66811540	7541	141.24	8820	8900	8820	11570	6230	8900	8859.77	12.04	-931	8926	8912	8886	8872	8846	8920	8880	165	2670	500	6400	10	1	33000000	2924	13.61	0.65	12	0.02	651.00	13719.00	9900	20230417	-10.51	7330	20221013	20.87	9900	-10.51	20230417	7810	13.44	20230106	9900	-10.51	20230417	7330	20.87	20221013	0.14	N	009680	500	165 억	3974829	N	N	21	N	N
100	20231012	140224	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8840	-60	5	-0.67	50287840	5676	106.31	8820	8900	8820	11570	6230	8900	8859.73	12.04	-610	8926	8912	8886	8872	8846	8920	8880	165	2670	500	6400	10	1	33000000	2917	13.58	0.64	12	0.02	651.00	13719.00	9900	20230417	-10.71	7330	20221013	20.60	9900	-10.71	20230417	7810	13.19	20230106	9900	-10.71	20230417	7330	20.60	20221013	0.14	N	009680	500	165 억	3974829	N	N	21	N	N
101	20231012	130225	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8850	-50	5	-0.56	41752240	4711	88.24	8820	8900	8820	11570	6230	8900	8862.71	12.04	-458	8926	8912	8886	8872	8846	8920	8880	165	2670	500	6400	10	1	33000000	2921	13.59	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.61	7330	20221013	20.74	9900	-10.61	20230417	7810	13.32	20230106	9900	-10.61	20230417	7330	20.74	20221013	0.14	N	009680	500	165 억	3974829	N	N	21	N	N
102	20231012	120228	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8850	-50	5	-0.56	31689010	3575	66.96	8820	8900	8820	11570	6230	8900	8864.06	12.04	-289	8926	8912	8886	8872	8846	8920	8880	165	2670	500	6400	10	1	33000000	2921	13.59	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.61	7330	20221013	20.74	9900	-10.61	20230417	7810	13.32	20230106	9900	-10.61	20230417	7330	20.74	20221013	0.14	N	009680	500	165 억	3974829	N	N	21	N	N
103	20231012	110227	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8860	-40	5	-0.45	22569790	2546	47.69	8820	8900	8820	11570	6230	8900	8864.80	12.04	-99	8926	8912	8886	8872	8846	8920	8880	165	2670	500	6400	10	1	33000000	2924	13.61	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.51	7330	20221013	20.87	9900	-10.51	20230417	7810	13.44	20230106	9900	-10.51	20230417	7330	20.87	20221013	0.14	N	009680	500	165 억	3974829	N	N	21	N	N
104	20231012	100226	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8860	-40	5	-0.45	21789920	2458	46.04	8820	8900	8820	11570	6230	8900	8864.90	12.04	-99	8926	8912	8886	8872	8846	8920	8880	165	2670	500	6400	10	1	33000000	2924	13.61	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.51	7330	20221013	20.87	9900	-10.51	20230417	7810	13.44	20230106	9900	-10.51	20230417	7330	20.87	20221013	0.14	N	009680	500	165 억	3974829	N	N	21	N	N
105	20231012	090228	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8900	0	3	0.00	7197200	816	15.28	8820	8900	8820	11570	6230	8900	8820.10	12.04	0	8926	8912	8886	8872	8846	8920	8880	165	2670	500	6400	10	1	33000000	2937	13.67	0.65	12	0.00	651.00	13719.00	9900	20230417	-10.10	7330	20221013	21.42	9900	-10.10	20230417	7810	13.96	20230106	9900	-10.10	20230417	7330	21.42	20221013	0.14	N	009680	500	165 억	3974829	N	N	21	N	N
106	20231011	160226	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8900	40	2	0.45	47383360	5338	45.05	8880	8900	8860	11510	6210	8860	8876.61	12.05	-418	9053	8956	8863	8766	8673	9005	8815	165	2650	500	6370	10	1	33000000	2937	13.67	0.65	12	0.02	651.00	13719.00	9900	20230417	-10.10	7330	20221013	21.42	9900	-10.10	20230417	7810	13.96	20230106	9900	-10.10	20230417	7330	21.42	20221013	0.14	N	009680	500	165 억	3975246	N	N	21	N	N
107	20231011	150225	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8890	30	2	0.34	46404380	5228	44.13	8880	8900	8860	11510	6210	8860	8876.12	12.05	-352	9053	8956	8863	8766	8673	9005	8815	165	2650	500	6370	10	1	33000000	2934	13.66	0.65	12	0.02	651.00	13719.00	9900	20230417	-10.20	7330	20221013	21.28	9900	-10.20	20230417	7810	13.83	20230106	9900	-10.20	20230417	7330	21.28	20221013	0.14	N	009680	500	165 억	3975246	N	N	0	N	N
108	20231011	140226	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8880	20	2	0.23	42971430	4842	40.87	8880	8900	8860	11510	6210	8860	8874.73	12.05	-286	9053	8956	8863	8766	8673	9005	8815	165	2650	500	6370	10	1	33000000	2930	13.64	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.30	7330	20221013	21.15	9900	-10.30	20230417	7810	13.70	20230106	9900	-10.30	20230417	7330	21.15	20221013	0.14	N	009680	500	165 억	3975246	N	N	0	N	N
109	20231011	130224	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8870	10	2	0.11	27561380	3107	26.22	8880	8890	8860	11510	6210	8860	8870.74	12.05	-271	9053	8956	8863	8766	8673	9005	8815	165	2650	500	6370	10	1	33000000	2927	13.63	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.40	7330	20221013	21.01	9900	-10.40	20230417	7810	13.57	20230106	9900	-10.40	20230417	7330	21.01	20221013	0.14	N	009680	500	165 억	3975246	N	N	0	N	N
110	20231011	120227	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8860	0	3	0.00	20432270	2303	19.44	8880	8890	8860	11510	6210	8860	8872.02	12.05	-231	9053	8956	8863	8766	8673	9005	8815	165	2650	500	6370	10	1	33000000	2924	13.61	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.51	7330	20221013	20.87	9900	-10.51	20230417	7810	13.44	20230106	9900	-10.51	20230417	7330	20.87	20221013	0.14	N	009680	500	165 억	3975246	N	N	0	N	N
111	20231011	110225	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8880	20	2	0.23	10485170	1181	9.97	8880	8890	8870	11510	6210	8860	8878.21	12.05	-161	9053	8956	8863	8766	8673	9005	8815	165	2650	500	6370	10	1	33000000	2930	13.64	0.65	12	0.00	651.00	13719.00	9900	20230417	-10.30	7330	20221013	21.15	9900	-10.30	20230417	7810	13.70	20230106	9900	-10.30	20230417	7330	21.15	20221013	0.14	N	009680	500	165 억	3975246	N	N	0	N	N
112	20231011	100224	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8880	20	2	0.23	7208890	812	6.85	8880	8890	8870	11510	6210	8860	8877.94	12.05	-64	9053	8956	8863	8766	8673	9005	8815	165	2650	500	6370	10	1	33000000	2930	13.64	0.65	12	0.00	651.00	13719.00	9900	20230417	-10.30	7330	20221013	21.15	9900	-10.30	20230417	7810	13.70	20230106	9900	-10.30	20230417	7330	21.15	20221013	0.14	N	009680	500	165 억	3975246	N	N	0	N	N
113	20231011	090225	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8880	20	2	0.23	8880	1	0.01	8880	8880	8880	11510	6210	8860	8880.00	12.05	0	9053	8956	8863	8766	8673	9005	8815	165	2650	500	6370	10	1	33000000	2930	13.64	0.65	12	0.00	651.00	13719.00	9900	20230417	-10.30	7330	20221013	21.15	9900	-10.30	20230417	7810	13.70	20230106	9900	-10.30	20230417	7330	21.15	20221013	0.14	N	009680	500	165 억	3975246	N	N	0	N	N
114	20231010	160224	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8860	-10	5	-0.11	104464700	11845	206.72	8810	8960	8770	11530	6210	8870	8819.31	12.05	-1271	9270	9070	8890	8690	8510	9170	8790	165	2660	500	6380	10	1	33000000	2924	13.61	0.65	12	0.04	651.00	13719.00	9900	20230417	-10.51	7330	20221013	20.87	9900	-10.51	20230417	7810	13.44	20230106	9900	-10.51	20230417	7330	20.87	20221013	0.14	N	009680	500	165 억	3976292	N	N	0	N	N
115	20231010	150224	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8820	-50	5	-0.56	98067560	11120	194.07	8810	8960	8770	11530	6210	8870	8819.03	12.05	-1163	9270	9070	8890	8690	8510	9170	8790	165	2660	500	6380	10	1	33000000	2911	13.55	0.64	12	0.03	651.00	13719.00	9900	20230417	-10.91	7330	20221013	20.33	9900	-10.91	20230417	7810	12.93	20230106	9900	-10.91	20230417	7330	20.33	20221013	0.14	N	009680	500	165 억	3976292	N	N	0	N	N
116	20231010	140223	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8790	-80	5	-0.90	75183530	8515	148.60	8810	8960	8770	11530	6210	8870	8829.54	12.05	-445	9270	9070	8890	8690	8510	9170	8790	165	2660	500	6380	10	1	33000000	2901	13.50	0.64	12	0.03	651.00	13719.00	9900	20230417	-11.21	7330	20221013	19.92	9900	-11.21	20230417	7810	12.55	20230106	9900	-11.21	20230417	7330	19.92	20221013	0.14	N	009680	500	165 억	3976292	N	N	0	N	N
117	20231010	130223	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8800	-70	5	-0.79	52676020	5954	103.91	8810	8960	8800	11530	6210	8870	8847.16	12.05	-251	9270	9070	8890	8690	8510	9170	8790	165	2660	500	6380	10	1	33000000	2904	13.52	0.64	12	0.02	651.00	13719.00	9900	20230417	-11.11	7330	20221013	20.05	9900	-11.11	20230417	7810	12.68	20230106	9900	-11.11	20230417	7330	20.05	20221013	0.14	N	009680	500	165 억	3976292	N	N	0	N	N
118	20231010	120223	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8880	10	2	0.11	36997660	4180	72.95	8810	8960	8810	11530	6210	8870	8851.11	12.05	-24	9270	9070	8890	8690	8510	9170	8790	165	2660	500	6380	10	1	33000000	2930	13.64	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.30	7330	20221013	21.15	9900	-10.30	20230417	7810	13.70	20230106	9900	-10.30	20230417	7330	21.15	20221013	0.14	N	009680	500	165 억	3976292	N	N	0	N	N
119	20231010	110219	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8830	-40	5	-0.45	31667080	3579	62.46	8810	8960	8810	11530	6210	8870	8848.02	12.05	14	9270	9070	8890	8690	8510	9170	8790	165	2660	500	6380	10	1	33000000	2914	13.56	0.64	12	0.01	651.00	13719.00	9900	20230417	-10.81	7330	20221013	20.46	9900	-10.81	20230417	7810	13.06	20230106	9900	-10.81	20230417	7330	20.46	20221013	0.14	N	009680	500	165 억	3976292	N	N	0	N	N
120	20231010	100222	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8900	30	2	0.34	6913840	778	13.58	8810	8960	8810	11530	6210	8870	8886.68	12.05	-166	9270	9070	8890	8690	8510	9170	8790	165	2660	500	6380	10	1	33000000	2937	13.67	0.65	12	0.00	651.00	13719.00	9900	20230417	-10.10	7330	20221013	21.42	9900	-10.10	20230417	7810	13.96	20230106	9900	-10.10	20230417	7330	21.42	20221013	0.14	N	009680	500	165 억	3976292	N	N	0	N	N
121	20231010	090222	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8810	-60	5	-0.68	158580	18	0.31	8810	8810	8810	11530	6210	8870	8810.00	12.05	0	9270	9070	8890	8690	8510	9170	8790	165	2660	500	6380	10	1	33000000	2907	13.53	0.64	12	0.00	651.00	13719.00	9900	20230417	-11.01	7330	20221013	20.19	9900	-11.01	20230417	7810	12.80	20230106	9900	-11.01	20230417	7330	20.19	20221013	0.14	N	009680	500	165 억	3976292	N	N	0	N	N
122	20231006	160222	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8870	0	3	0.00	50917510	5728	20.75	8710	9090	8710	11530	6210	8870	8889.27	12.05	715	9156	9012	8866	8722	8576	8940	8650	165	2660	500	6380	10	1	33000000	2927	13.63	0.65	12	0.02	651.00	13719.00	9900	20230417	-10.40	7330	20221013	21.01	9900	-10.40	20230417	7810	13.57	20230106	9900	-10.40	20230417	7330	21.01	20221013	0.14	N	009680	500	165 억	3975748	N	N	0	N	N
123	20231006	150219	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8870	0	3	0.00	42153630	4738	17.17	8710	9090	8710	11530	6210	8870	8896.94	12.05	483	9156	9012	8866	8722	8576	8940	8650	165	2660	500	6380	10	1	33000000	2927	13.63	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.40	7330	20221013	21.01	9900	-10.40	20230417	7810	13.57	20230106	9900	-10.40	20230417	7330	21.01	20221013	0.14	N	009680	500	165 억	3975748	N	N	0	N	N
124	20231006	140221	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8880	10	2	0.11	41621290	4678	16.95	8710	9090	8710	11530	6210	8870	8897.25	12.05	478	9156	9012	8866	8722	8576	8940	8650	165	2660	500	6380	10	1	33000000	2930	13.64	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.30	7330	20221013	21.15	9900	-10.30	20230417	7810	13.70	20230106	9900	-10.30	20230417	7330	21.15	20221013	0.14	N	009680	500	165 억	3975748	N	N	0	N	N
125	20231006	130219	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8890	20	2	0.23	36958190	4152	15.04	8710	9090	8710	11530	6210	8870	8901.31	12.05	363	9156	9012	8866	8722	8576	8940	8650	165	2660	500	6380	10	1	33000000	2934	13.66	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.20	7330	20221013	21.28	9900	-10.20	20230417	7810	13.83	20230106	9900	-10.20	20230417	7330	21.28	20221013	0.14	N	009680	500	165 억	3975748	N	N	0	N	N
126	20231006	120218	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8890	20	2	0.23	35147950	3948	14.30	8710	9090	8710	11530	6210	8870	8902.74	12.05	329	9156	9012	8866	8722	8576	8940	8650	165	2660	500	6380	10	1	33000000	2934	13.66	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.20	7330	20221013	21.28	9900	-10.20	20230417	7810	13.83	20230106	9900	-10.20	20230417	7330	21.28	20221013	0.14	N	009680	500	165 억	3975748	N	N	0	N	N
127	20231006	110217	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8890	20	2	0.23	34854580	3915	14.18	8710	9090	8710	11530	6210	8870	8902.85	12.05	353	9156	9012	8866	8722	8576	8940	8650	165	2660	500	6380	10	1	33000000	2934	13.66	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.20	7330	20221013	21.28	9900	-10.20	20230417	7810	13.83	20230106	9900	-10.20	20230417	7330	21.28	20221013	0.14	N	009680	500	165 억	3975748	N	N	0	N	N
128	20231006	100218	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8950	80	2	0.90	18582150	2089	7.57	8710	9090	8710	11530	6210	8870	8895.26	12.05	-101	9156	9012	8866	8722	8576	8940	8650	165	2660	500	6380	10	1	33000000	2954	13.75	0.65	12	0.01	651.00	13719.00	9900	20230417	-9.60	7330	20221013	22.10	9900	-9.60	20230417	7810	14.60	20230106	9900	-9.60	20230417	7330	22.10	20221013	0.14	N	009680	500	165 억	3975748	N	N	0	N	N
129	20231006	090215	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9000	130	2	1.47	2130090	241	0.87	8710	9090	8710	11530	6210	8870	8838.28	12.05	23	9156	9012	8866	8722	8576	8940	8650	165	2660	500	6380	10	1	33000000	2970	13.82	0.66	12	0.00	651.00	13719.00	9900	20230417	-9.09	7330	20221013	22.78	9900	-9.09	20230417	7810	15.24	20230106	9900	-9.09	20230417	7330	22.78	20221013	0.14	N	009680	500	165 억	3975748	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History