KissMeData/033530/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5230	-150	5	-2.79	310393840	58895	154.34	5400	5450	5170	6990	3770	5380	5270.29	9.92	-13673	5526	5452	5366	5292	5206	5490	5330	139	1610	500	3760	10	1	27820961	1455	84.35	0.36	12	0.21	62.00	14726.00	9890	20230706	-47.12	4515	20221028	15.84	9890	-47.12	20230706	5060	3.36	20230103	9890	-47.12	20230706	4515	15.84	20221031	2.23	N	033530	500	139 억	2760737	N	N	0	N	N
3	20231031	150426	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5240	-140	5	-2.60	246830950	46674	122.31	5400	5450	5200	6990	3770	5380	5288.40	9.92	-14718	5526	5452	5366	5292	5206	5490	5330	139	1610	500	3760	10	1	27820961	1458	84.52	0.36	12	0.17	62.00	14726.00	9890	20230706	-47.02	4515	20221028	16.06	9890	-47.02	20230706	5060	3.56	20230103	9890	-47.02	20230706	4515	16.06	20221031	2.23	N	033530	500	139 억	2760737	N	N	0	N	N
4	20231031	140430	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5220	-160	5	-2.97	216142210	40787	106.89	5400	5450	5200	6990	3770	5380	5299.29	9.92	-15603	5526	5452	5366	5292	5206	5490	5330	139	1610	500	3760	10	1	27820961	1452	84.19	0.35	12	0.15	62.00	14726.00	9890	20230706	-47.22	4515	20221028	15.61	9890	-47.22	20230706	5060	3.16	20230103	9890	-47.22	20230706	4515	15.61	20221031	2.23	N	033530	500	139 억	2760737	N	N	0	N	N
5	20231031	130427	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5280	-100	5	-1.86	144194980	27058	70.91	5400	5450	5250	6990	3770	5380	5329.11	9.92	-13519	5526	5452	5366	5292	5206	5490	5330	139	1610	500	3760	10	1	27820961	1469	85.16	0.36	12	0.10	62.00	14726.00	9890	20230706	-46.61	4515	20221028	16.94	9890	-46.61	20230706	5060	4.35	20230103	9890	-46.61	20230706	4515	16.94	20221031	2.23	N	033530	500	139 억	2760737	N	N	0	N	N
6	20231031	120423	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5330	-50	5	-0.93	101968640	19063	49.96	5400	5450	5300	6990	3770	5380	5349.03	9.92	-8685	5526	5452	5366	5292	5206	5490	5330	139	1610	500	3760	10	1	27820961	1483	85.97	0.36	12	0.07	62.00	14726.00	9890	20230706	-46.11	4515	20221028	18.05	9890	-46.11	20230706	5060	5.34	20230103	9890	-46.11	20230706	4515	18.05	20221031	2.23	N	033530	500	139 억	2760737	N	N	0	N	N
7	20231031	110435	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5370	-10	5	-0.19	78881180	14716	38.56	5400	5450	5300	6990	3770	5380	5360.23	9.92	-5710	5526	5452	5366	5292	5206	5490	5330	139	1610	500	3760	10	1	27820961	1494	86.61	0.36	12	0.05	62.00	14726.00	9890	20230706	-45.70	4515	20221028	18.94	9890	-45.70	20230706	5060	6.13	20230103	9890	-45.70	20230706	4515	18.94	20221031	2.23	N	033530	500	139 억	2760737	N	N	0	N	N
8	20231031	100430	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5380	0	3	0.00	60194120	11219	29.40	5400	5450	5330	6990	3770	5380	5365.37	9.92	-3847	5526	5452	5366	5292	5206	5490	5330	139	1610	500	3760	10	1	27820961	1497	86.77	0.37	12	0.04	62.00	14726.00	9890	20230706	-45.60	4515	20221028	19.16	9890	-45.60	20230706	5060	6.32	20230103	9890	-45.60	20230706	4515	19.16	20221031	2.23	N	033530	500	139 억	2760737	N	N	0	N	N
9	20231031	090426	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5440	60	2	1.12	2093220	387	1.01	5400	5440	5400	6990	3770	5380	5408.84	9.92	26	5526	5452	5366	5292	5206	5490	5330	139	1610	500	3760	10	1	27820961	1513	87.74	0.37	12	0.00	62.00	14726.00	9890	20230706	-44.99	4515	20221028	20.49	9890	-44.99	20230706	5060	7.51	20230103	9890	-44.99	20230706	4515	20.49	20221031	2.23	N	033530	500	139 억	2760737	N	N	0	N	N
10	20231030	160422	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5380	-20	5	-0.37	203448070	38015	53.85	5360	5440	5280	7020	3780	5400	5351.78	9.94	-5539	5673	5536	5393	5256	5113	5605	5325	139	1620	500	3780	10	1	27820961	1497	86.77	0.37	12	0.14	62.00	14726.00	9890	20230706	-45.60	4500	20221026	19.56	9890	-45.60	20230706	5060	6.32	20230103	9890	-45.60	20230706	4515	19.16	20221031	2.19	N	033530	500	139 억	2766651	N	N	0	N	N
11	20231030	150413	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5390	-10	5	-0.19	193885030	36238	51.34	5360	5440	5280	7020	3780	5400	5350.32	9.94	-6367	5673	5536	5393	5256	5113	5605	5325	139	1620	500	3780	10	1	27820961	1500	86.94	0.37	12	0.13	62.00	14726.00	9890	20230706	-45.50	4500	20221026	19.78	9890	-45.50	20230706	5060	6.52	20230103	9890	-45.50	20230706	4515	19.38	20221031	2.19	N	033530	500	139 억	2766651	N	N	0	N	N
12	20231030	140415	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5410	10	2	0.19	177069050	33117	46.91	5360	5440	5280	7020	3780	5400	5346.77	9.94	-7045	5673	5536	5393	5256	5113	5605	5325	139	1620	500	3780	10	1	27820961	1505	87.26	0.37	12	0.12	62.00	14726.00	9890	20230706	-45.30	4500	20221026	20.22	9890	-45.30	20230706	5060	6.92	20230103	9890	-45.30	20230706	4515	19.82	20221031	2.19	N	033530	500	139 억	2766651	N	N	0	N	N
13	20231030	130414	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5420	20	2	0.37	149413610	28001	39.67	5360	5440	5280	7020	3780	5400	5336.01	9.94	-7124	5673	5536	5393	5256	5113	5605	5325	139	1620	500	3780	10	1	27820961	1508	87.42	0.37	12	0.10	62.00	14726.00	9890	20230706	-45.20	4500	20221026	20.44	9890	-45.20	20230706	5060	7.11	20230103	9890	-45.20	20230706	4515	20.04	20221031	2.19	N	033530	500	139 억	2766651	N	N	0	N	N
14	20231030	120409	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5390	-10	5	-0.19	128126160	24063	34.09	5360	5390	5280	7020	3780	5400	5324.61	9.94	-8745	5673	5536	5393	5256	5113	5605	5325	139	1620	500	3780	10	1	27820961	1500	86.94	0.37	12	0.09	62.00	14726.00	9890	20230706	-45.50	4500	20221026	19.78	9890	-45.50	20230706	5060	6.52	20230103	9890	-45.50	20230706	4515	19.38	20221031	2.19	N	033530	500	139 억	2766651	N	N	0	N	N
15	20231030	110409	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5370	-30	5	-0.56	106957410	20120	28.50	5360	5380	5280	7020	3780	5400	5315.97	9.94	-8495	5673	5536	5393	5256	5113	5605	5325	139	1620	500	3780	10	1	27820961	1494	86.61	0.36	12	0.07	62.00	14726.00	9890	20230706	-45.70	4500	20221026	19.33	9890	-45.70	20230706	5060	6.13	20230103	9890	-45.70	20230706	4515	18.94	20221031	2.19	N	033530	500	139 억	2766651	N	N	0	N	N
16	20231030	100412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5320	-80	5	-1.48	70671040	13288	18.82	5360	5380	5280	7020	3780	5400	5318.41	9.94	-9279	5673	5536	5393	5256	5113	5605	5325	139	1620	500	3780	10	1	27820961	1480	85.81	0.36	12	0.05	62.00	14726.00	9890	20230706	-46.21	4500	20221026	18.22	9890	-46.21	20230706	5060	5.14	20230103	9890	-46.21	20230706	4515	17.83	20221031	2.19	N	033530	500	139 억	2766651	N	N	0	N	N
17	20231030	090407	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5370	-30	5	-0.56	3524390	657	0.93	5360	5380	5360	7020	3780	5400	5364.37	9.94	-145	5673	5536	5393	5256	5113	5605	5325	139	1620	500	3780	10	1	27820961	1494	86.61	0.36	12	0.00	62.00	14726.00	9890	20230706	-45.70	4500	20221026	19.33	9890	-45.70	20230706	5060	6.13	20230103	9890	-45.70	20230706	4515	18.94	20221031	2.19	N	033530	500	139 억	2766651	N	N	0	N	N
18	20231027	160352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5400	150	2	2.86	380724020	70439	76.04	5260	5530	5250	6820	3680	5250	5405.19	9.84	26028	5556	5402	5326	5172	5096	5365	5135	139	1570	500	3670	10	1	27820961	1502	87.10	0.37	12	0.25	62.00	14726.00	9890	20230706	-45.40	4380	20221025	23.29	9890	-45.40	20230706	5060	6.72	20230103	9890	-45.40	20230706	4515	19.60	20221028	2.19	N	033530	500	139 억	2736998	N	N	0	N	N
19	20231027	150410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5380	130	2	2.48	349979940	64736	69.88	5260	5530	5250	6820	3680	5250	5406.45	9.84	24689	5556	5402	5326	5172	5096	5365	5135	139	1570	500	3670	10	1	27820961	1497	86.77	0.37	12	0.23	62.00	14726.00	9890	20230706	-45.60	4380	20221025	22.83	9890	-45.60	20230706	5060	6.32	20230103	9890	-45.60	20230706	4515	19.16	20221028	2.19	N	033530	500	139 억	2736998	N	N	0	N	N
20	20231027	140409	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5390	140	2	2.67	331667940	61328	66.20	5260	5530	5250	6820	3680	5250	5408.30	9.84	23866	5556	5402	5326	5172	5096	5365	5135	139	1570	500	3670	10	1	27820961	1500	86.94	0.37	12	0.22	62.00	14726.00	9890	20230706	-45.50	4380	20221025	23.06	9890	-45.50	20230706	5060	6.52	20230103	9890	-45.50	20230706	4515	19.38	20221028	2.19	N	033530	500	139 억	2736998	N	N	0	N	N
21	20231027	130406	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5380	130	2	2.48	315583700	58336	62.97	5260	5530	5250	6820	3680	5250	5409.97	9.84	23362	5556	5402	5326	5172	5096	5365	5135	139	1570	500	3670	10	1	27820961	1497	86.77	0.37	12	0.21	62.00	14726.00	9890	20230706	-45.60	4380	20221025	22.83	9890	-45.60	20230706	5060	6.32	20230103	9890	-45.60	20230706	4515	19.16	20221028	2.19	N	033530	500	139 억	2736998	N	N	0	N	N
22	20231027	120411	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5460	210	2	4.00	259868030	48027	51.85	5260	5530	5250	6820	3680	5250	5411.13	9.84	16441	5556	5402	5326	5172	5096	5365	5135	139	1570	500	3670	10	1	27820961	1519	88.06	0.37	12	0.17	62.00	14726.00	9890	20230706	-44.79	4380	20221025	24.66	9890	-44.79	20230706	5060	7.91	20230103	9890	-44.79	20230706	4515	20.93	20221028	2.19	N	033530	500	139 억	2736998	N	N	0	N	N
23	20231027	110415	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5510	260	2	4.95	208245320	38629	41.70	5260	5510	5250	6820	3680	5250	5391.18	9.84	12472	5556	5402	5326	5172	5096	5365	5135	139	1570	500	3670	10	1	27820961	1533	88.87	0.37	12	0.14	62.00	14726.00	9890	20230706	-44.29	4380	20221025	25.80	9890	-44.29	20230706	5060	8.89	20230103	9890	-44.29	20230706	4515	22.04	20221028	2.19	N	033530	500	139 억	2736998	N	N	0	N	N
24	20231027	100410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5380	130	2	2.48	131612920	24585	26.54	5260	5400	5250	6820	3680	5250	5353.70	9.84	14909	5556	5402	5326	5172	5096	5365	5135	139	1570	500	3670	10	1	27820961	1497	86.77	0.37	12	0.09	62.00	14726.00	9890	20230706	-45.60	4380	20221025	22.83	9890	-45.60	20230706	5060	6.32	20230103	9890	-45.60	20230706	4515	19.16	20221028	2.19	N	033530	500	139 억	2736998	N	N	0	N	N
25	20231027	090406	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5360	110	2	2.10	26900150	5064	5.47	5260	5380	5250	6820	3680	5250	5312.98	9.84	3377	5556	5402	5326	5172	5096	5365	5135	139	1570	500	3670	10	1	27820961	1491	86.45	0.36	12	0.02	62.00	14726.00	9890	20230706	-45.80	4380	20221025	22.37	9890	-45.80	20230706	5060	5.93	20230103	9890	-45.80	20230706	4515	18.72	20221028	2.19	N	033530	500	139 억	2736998	N	N	0	N	N
26	20231026	160404	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5250	-270	5	-4.89	492086140	92384	134.69	5480	5480	5250	7170	3870	5520	5326.61	9.96	-31562	5753	5636	5553	5436	5353	5595	5395	139	1650	500	3860	10	1	27820961	1461	84.68	0.36	12	0.33	62.00	14726.00	9890	20230706	-46.92	4380	20221025	19.86	9890	-46.92	20230706	5060	3.75	20230103	9890	-46.92	20230706	4500	16.67	20221026	2.17	N	033530	500	139 억	2769875	N	N	0	N	N
27	20231026	150404	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5310	-210	5	-3.80	403883350	75641	110.28	5480	5480	5280	7170	3870	5520	5339.48	9.96	-35753	5753	5636	5553	5436	5353	5595	5395	139	1650	500	3860	10	1	27820961	1477	85.65	0.36	12	0.27	62.00	14726.00	9890	20230706	-46.31	4380	20221025	21.23	9890	-46.31	20230706	5060	4.94	20230103	9890	-46.31	20230706	4500	18.00	20221026	2.17	N	033530	500	139 억	2769875	N	N	0	N	N
28	20231026	140405	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5300	-220	5	-3.99	365564570	68419	99.75	5480	5480	5290	7170	3870	5520	5343.03	9.96	-34710	5753	5636	5553	5436	5353	5595	5395	139	1650	500	3860	10	1	27820961	1475	85.48	0.36	12	0.25	62.00	14726.00	9890	20230706	-46.41	4380	20221025	21.00	9890	-46.41	20230706	5060	4.74	20230103	9890	-46.41	20230706	4500	17.78	20221026	2.17	N	033530	500	139 억	2769875	N	N	0	N	N
29	20231026	130405	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5340	-180	5	-3.26	319684150	59776	87.15	5480	5480	5300	7170	3870	5520	5348.04	9.96	-31684	5753	5636	5553	5436	5353	5595	5395	139	1650	500	3860	10	1	27820961	1486	86.13	0.36	12	0.21	62.00	14726.00	9890	20230706	-46.01	4380	20221025	21.92	9890	-46.01	20230706	5060	5.53	20230103	9890	-46.01	20230706	4500	18.67	20221026	2.17	N	033530	500	139 억	2769875	N	N	0	N	N
30	20231026	120404	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5340	-180	5	-3.26	290204180	54238	79.08	5480	5480	5300	7170	3870	5520	5350.57	9.96	-31533	5753	5636	5553	5436	5353	5595	5395	139	1650	500	3860	10	1	27820961	1486	86.13	0.36	12	0.19	62.00	14726.00	9890	20230706	-46.01	4380	20221025	21.92	9890	-46.01	20230706	5060	5.53	20230103	9890	-46.01	20230706	4500	18.67	20221026	2.17	N	033530	500	139 억	2769875	N	N	0	N	N
31	20231026	110407	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5360	-160	5	-2.90	255700990	47774	69.65	5480	5480	5300	7170	3870	5520	5352.30	9.96	-31179	5753	5636	5553	5436	5353	5595	5395	139	1650	500	3860	10	1	27820961	1491	86.45	0.36	12	0.17	62.00	14726.00	9890	20230706	-45.80	4380	20221025	22.37	9890	-45.80	20230706	5060	5.93	20230103	9890	-45.80	20230706	4500	19.11	20221026	2.17	N	033530	500	139 억	2769875	N	N	0	N	N
32	20231026	100407	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5350	-170	5	-3.08	206841290	38648	56.35	5480	5480	5300	7170	3870	5520	5351.93	9.96	-29047	5753	5636	5553	5436	5353	5595	5395	139	1650	500	3860	10	1	27820961	1488	86.29	0.36	12	0.14	62.00	14726.00	9890	20230706	-45.90	4380	20221025	22.15	9890	-45.90	20230706	5060	5.73	20230103	9890	-45.90	20230706	4500	18.89	20221026	2.17	N	033530	500	139 억	2769875	N	N	0	N	N
33	20231026	090404	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5400	-120	5	-2.17	9618170	1773	2.58	5480	5480	5390	7170	3870	5520	5424.80	9.96	-687	5753	5636	5553	5436	5353	5595	5395	139	1650	500	3860	10	1	27820961	1502	87.10	0.37	12	0.01	62.00	14726.00	9890	20230706	-45.40	4380	20221025	23.29	9890	-45.40	20230706	5060	6.72	20230103	9890	-45.40	20230706	4500	20.00	20221026	2.17	N	033530	500	139 억	2769875	N	N	0	N	N
34	20231025	160406	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5520	-110	5	-1.95	381212950	68448	76.35	5650	5670	5470	7310	3950	5630	5569.35	9.96	-2095	5850	5740	5520	5410	5190	5795	5465	139	1680	500	3940	10	1	27820961	1536	89.03	0.37	12	0.25	62.00	14726.00	9890	20230706	-44.19	4380	20221025	26.03	9890	-44.19	20230706	5060	9.09	20230103	9890	-44.19	20230706	4380	26.03	20221025	2.19	N	033530	500	139 억	2771714	N	N	0	N	N
35	20231025	150406	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5540	-90	5	-1.60	362181700	65012	72.52	5650	5670	5470	7310	3950	5630	5570.96	9.96	-1945	5850	5740	5520	5410	5190	5795	5465	139	1680	500	3940	10	1	27820961	1541	89.35	0.38	12	0.23	62.00	14726.00	9890	20230706	-43.98	4380	20221025	26.48	9890	-43.98	20230706	5060	9.49	20230103	9890	-43.98	20230706	4380	26.48	20221025	2.19	N	033530	500	139 억	2771714	N	N	0	N	N
36	20231025	140403	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5530	-100	5	-1.78	342669500	61489	68.59	5650	5670	5470	7310	3950	5630	5572.82	9.96	-1955	5850	5740	5520	5410	5190	5795	5465	139	1680	500	3940	10	1	27820961	1538	89.19	0.38	12	0.22	62.00	14726.00	9890	20230706	-44.08	4380	20221025	26.26	9890	-44.08	20230706	5060	9.29	20230103	9890	-44.08	20230706	4380	26.26	20221025	2.19	N	033530	500	139 억	2771714	N	N	0	N	N
37	20231025	130405	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5580	-50	5	-0.89	181279250	32322	36.05	5650	5670	5520	7310	3950	5630	5608.51	9.96	-1173	5850	5740	5520	5410	5190	5795	5465	139	1680	500	3940	10	1	27820961	1552	90.00	0.38	12	0.12	62.00	14726.00	9890	20230706	-43.58	4380	20221025	27.40	9890	-43.58	20230706	5060	10.28	20230103	9890	-43.58	20230706	4380	27.40	20221025	2.19	N	033530	500	139 억	2771714	N	N	0	N	N
38	20231025	120403	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5620	-10	5	-0.18	161070160	28713	32.03	5650	5670	5520	7310	3950	5630	5609.63	9.96	-606	5850	5740	5520	5410	5190	5795	5465	139	1680	500	3940	10	1	27820961	1564	90.65	0.38	12	0.10	62.00	14726.00	9890	20230706	-43.17	4380	20221025	28.31	9890	-43.17	20230706	5060	11.07	20230103	9890	-43.17	20230706	4380	28.31	20221025	2.19	N	033530	500	139 억	2771714	N	N	0	N	N
39	20231025	110403	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5650	20	2	0.36	131397700	23457	26.16	5650	5660	5520	7310	3950	5630	5601.59	9.96	-3481	5850	5740	5520	5410	5190	5795	5465	139	1680	500	3940	10	1	27820961	1572	91.13	0.38	12	0.08	62.00	14726.00	9890	20230706	-42.87	4380	20221025	29.00	9890	-42.87	20230706	5060	11.66	20230103	9890	-42.87	20230706	4380	29.00	20221025	2.19	N	033530	500	139 억	2771714	N	N	0	N	N
40	20231025	100403	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5610	-20	5	-0.36	71706920	12825	14.31	5650	5650	5520	7310	3950	5630	5591.06	9.96	-5696	5850	5740	5520	5410	5190	5795	5465	139	1680	500	3940	10	1	27820961	1561	90.48	0.38	12	0.05	62.00	14726.00	9890	20230706	-43.28	4380	20221025	28.08	9890	-43.28	20230706	5060	10.87	20230103	9890	-43.28	20230706	4380	28.08	20221025	2.19	N	033530	500	139 억	2771714	N	N	0	N	N
41	20231025	090403	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5560	-70	5	-1.24	5161580	915	1.02	5650	5650	5560	7310	3950	5630	5641.58	9.96	-541	5850	5740	5520	5410	5190	5795	5465	139	1680	500	3940	10	1	27820961	1547	89.68	0.38	12	0.00	62.00	14726.00	9890	20230706	-43.78	4380	20221025	26.94	9890	-43.78	20230706	5060	9.88	20230103	9890	-43.78	20230706	4380	26.94	20221025	2.19	N	033530	500	139 억	2771714	N	N	0	N	N
42	20231024	160355	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5630	60	2	1.08	484516370	88817	91.51	5570	5630	5300	7240	3900	5570	5454.60	10.01	-2575	5983	5776	5633	5426	5283	5880	5530	139	1670	500	3890	10	1	27820961	1566	90.81	0.38	12	0.32	62.00	14726.00	9890	20230706	-43.07	4380	20221025	28.54	9890	-43.07	20230706	5060	11.26	20230103	9890	-43.07	20230706	4380	28.54	20221025	2.20	N	033530	500	139 억	2786230	N	N	0	N	N
43	20231024	150402	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5570	0	3	0.00	452871490	83180	85.71	5570	5620	5300	7240	3900	5570	5444.48	10.01	-1842	5983	5776	5633	5426	5283	5880	5530	139	1670	500	3890	10	1	27820961	1550	89.84	0.38	12	0.30	62.00	14726.00	9890	20230706	-43.68	4380	20221025	27.17	9890	-43.68	20230706	5060	10.08	20230103	9890	-43.68	20230706	4380	27.17	20221025	2.20	N	033530	500	139 억	2786230	N	N	0	N	N
44	20231024	140354	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5550	-20	5	-0.36	381981580	70455	72.59	5570	5620	5300	7240	3900	5570	5421.64	10.01	1390	5983	5776	5633	5426	5283	5880	5530	139	1670	500	3890	10	1	27820961	1544	89.52	0.38	12	0.25	62.00	14726.00	9890	20230706	-43.88	4380	20221025	26.71	9890	-43.88	20230706	5060	9.68	20230103	9890	-43.88	20230706	4380	26.71	20221025	2.20	N	033530	500	139 억	2786230	N	N	0	N	N
45	20231024	130401	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5460	-110	5	-1.97	329901190	60931	62.78	5570	5620	5300	7240	3900	5570	5414.34	10.01	-2594	5983	5776	5633	5426	5283	5880	5530	139	1670	500	3890	10	1	27820961	1519	88.06	0.37	12	0.22	62.00	14726.00	9890	20230706	-44.79	4380	20221025	24.66	9890	-44.79	20230706	5060	7.91	20230103	9890	-44.79	20230706	4380	24.66	20221025	2.20	N	033530	500	139 억	2786230	N	N	0	N	N
46	20231024	120404	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5400	-170	5	-3.05	248734200	45947	47.34	5570	5620	5300	7240	3900	5570	5413.50	10.01	-2756	5983	5776	5633	5426	5283	5880	5530	139	1670	500	3890	10	1	27820961	1502	87.10	0.37	12	0.17	62.00	14726.00	9890	20230706	-45.40	4380	20221025	23.29	9890	-45.40	20230706	5060	6.72	20230103	9890	-45.40	20230706	4380	23.29	20221025	2.20	N	033530	500	139 억	2786230	N	N	0	N	N
47	20231024	110359	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5350	-220	5	-3.95	202799480	37436	38.57	5570	5620	5300	7240	3900	5570	5417.23	10.01	-3924	5983	5776	5633	5426	5283	5880	5530	139	1670	500	3890	10	1	27820961	1488	86.29	0.36	12	0.13	62.00	14726.00	9890	20230706	-45.90	4380	20221025	22.15	9890	-45.90	20230706	5060	5.73	20230103	9890	-45.90	20230706	4380	22.15	20221025	2.20	N	033530	500	139 억	2786230	N	N	0	N	N
48	20231024	100357	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5360	-210	5	-3.77	119037830	21754	22.41	5570	5620	5350	7240	3900	5570	5472.00	10.01	2008	5983	5776	5633	5426	5283	5880	5530	139	1670	500	3890	10	1	27820961	1491	86.45	0.36	12	0.08	62.00	14726.00	9890	20230706	-45.80	4380	20221025	22.37	9890	-45.80	20230706	5060	5.93	20230103	9890	-45.80	20230706	4380	22.37	20221025	2.20	N	033530	500	139 억	2786230	N	N	0	N	N
49	20231024	090359	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5620	50	2	0.90	13555470	2430	2.50	5570	5620	5540	7240	3900	5570	5578.38	10.01	-445	5983	5776	5633	5426	5283	5880	5530	139	1670	500	3890	10	1	27820961	1564	90.65	0.38	12	0.01	62.00	14726.00	9890	20230706	-43.17	4380	20221025	28.31	9890	-43.17	20230706	5060	11.07	20230103	9890	-43.17	20230706	4380	28.31	20221025	2.20	N	033530	500	139 억	2786230	N	N	0	N	N
50	20231023	160354	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5570	90	2	1.64	545379070	96926	84.77	5490	5840	5490	7120	3840	5480	5626.76	9.99	3067	5760	5620	5460	5320	5160	5540	5240	139	1640	500	3830	10	1	27820961	1550	89.84	0.38	12	0.35	62.00	14726.00	9890	20230706	-43.68	4380	20221025	27.17	9890	-43.68	20230706	5060	10.08	20230103	9890	-43.68	20230706	4380	27.17	20221025	2.20	N	033530	500	139 억	2778013	N	N	0	N	N
51	20231023	150353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5540	60	2	1.09	523290570	92952	81.30	5490	5840	5490	7120	3840	5480	5629.69	9.99	2570	5760	5620	5460	5320	5160	5540	5240	139	1640	500	3830	10	1	27820961	1541	89.35	0.38	12	0.33	62.00	14726.00	9890	20230706	-43.98	4380	20221025	26.48	9890	-43.98	20230706	5060	9.49	20230103	9890	-43.98	20230706	4380	26.48	20221025	2.20	N	033530	500	139 억	2778013	N	N	0	N	N
52	20231023	140355	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5540	60	2	1.09	489811420	86902	76.01	5490	5840	5490	7120	3840	5480	5636.37	9.99	-1166	5760	5620	5460	5320	5160	5540	5240	139	1640	500	3830	10	1	27820961	1541	89.35	0.38	12	0.31	62.00	14726.00	9890	20230706	-43.98	4380	20221025	26.48	9890	-43.98	20230706	5060	9.49	20230103	9890	-43.98	20230706	4380	26.48	20221025	2.20	N	033530	500	139 억	2778013	N	N	0	N	N
53	20231023	130356	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5590	110	2	2.01	464141300	82292	71.98	5490	5840	5490	7120	3840	5480	5640.18	9.99	-2268	5760	5620	5460	5320	5160	5540	5240	139	1640	500	3830	10	1	27820961	1555	90.16	0.38	12	0.30	62.00	14726.00	9890	20230706	-43.48	4380	20221025	27.63	9890	-43.48	20230706	5060	10.47	20230103	9890	-43.48	20230706	4380	27.63	20221025	2.20	N	033530	500	139 억	2778013	N	N	0	N	N
54	20231023	120353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5640	160	2	2.92	416019030	73639	64.41	5490	5840	5490	7120	3840	5480	5649.44	9.99	-535	5760	5620	5460	5320	5160	5540	5240	139	1640	500	3830	10	1	27820961	1569	90.97	0.38	12	0.26	62.00	14726.00	9890	20230706	-42.97	4380	20221025	28.77	9890	-42.97	20230706	5060	11.46	20230103	9890	-42.97	20230706	4380	28.77	20221025	2.20	N	033530	500	139 억	2778013	N	N	0	N	N
55	20231023	110354	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5690	210	2	3.83	378444860	66983	58.59	5490	5840	5490	7120	3840	5480	5649.87	9.99	-351	5760	5620	5460	5320	5160	5540	5240	139	1640	500	3830	10	1	27820961	1583	91.77	0.39	12	0.24	62.00	14726.00	9890	20230706	-42.47	4380	20221025	29.91	9890	-42.47	20230706	5060	12.45	20230103	9890	-42.47	20230706	4380	29.91	20221025	2.20	N	033530	500	139 억	2778013	N	N	0	N	N
56	20231023	100350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5640	160	2	2.92	356515550	63123	55.21	5490	5840	5490	7120	3840	5480	5647.96	9.99	-1999	5760	5620	5460	5320	5160	5540	5240	139	1640	500	3830	10	1	27820961	1569	90.97	0.38	12	0.23	62.00	14726.00	9890	20230706	-42.97	4380	20221025	28.77	9890	-42.97	20230706	5060	11.46	20230103	9890	-42.97	20230706	4380	28.77	20221025	2.20	N	033530	500	139 억	2778013	N	N	0	N	N
57	20231023	090358	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5600	120	2	2.19	47131530	8447	7.39	5490	5840	5490	7120	3840	5480	5579.70	9.99	663	5760	5620	5460	5320	5160	5540	5240	139	1640	500	3830	10	1	27820961	1558	90.32	0.38	12	0.03	62.00	14726.00	9890	20230706	-43.38	4380	20221025	27.85	9890	-43.38	20230706	5060	10.67	20230103	9890	-43.38	20230706	4380	27.85	20221025	2.20	N	033530	500	139 억	2778013	N	N	0	N	N
58	20231020	160354	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5480	-120	5	-2.14	617006870	114325	137.98	5550	5600	5300	7280	3920	5600	5396.80	10.02	2379	6006	5802	5686	5482	5366	5745	5425	139	1680	500	3920	10	1	27820961	1525	88.39	0.37	12	0.41	62.00	14726.00	9890	20230706	-44.59	4380	20221025	25.11	9890	-44.59	20230706	5060	8.30	20230103	9890	-44.59	20230706	4380	25.11	20221025	2.20	N	033530	500	139 억	2786502	N	N	0	N	N
59	20231020	150353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5430	-170	5	-3.04	594214110	110136	132.92	5550	5600	5300	7280	3920	5600	5395.28	10.02	3144	6006	5802	5686	5482	5366	5745	5425	139	1680	500	3920	10	1	27820961	1511	87.58	0.37	12	0.40	62.00	14726.00	9890	20230706	-45.10	4380	20221025	23.97	9890	-45.10	20230706	5060	7.31	20230103	9890	-45.10	20230706	4380	23.97	20221025	2.20	N	033530	500	139 억	2786502	N	N	0	N	N
60	20231020	140355	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5500	-100	5	-1.79	524496280	97297	117.43	5550	5600	5300	7280	3920	5600	5390.67	10.02	2399	6006	5802	5686	5482	5366	5745	5425	139	1680	500	3920	10	1	27820961	1530	88.71	0.37	12	0.35	62.00	14726.00	9890	20230706	-44.39	4380	20221025	25.57	9890	-44.39	20230706	5060	8.70	20230103	9890	-44.39	20230706	4380	25.57	20221025	2.20	N	033530	500	139 억	2786502	N	N	0	N	N
61	20231020	130346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5460	-140	5	-2.50	492490070	91462	110.39	5550	5600	5300	7280	3920	5600	5384.64	10.02	-74	6006	5802	5686	5482	5366	5745	5425	139	1680	500	3920	10	1	27820961	1519	88.06	0.37	12	0.33	62.00	14726.00	9890	20230706	-44.79	4380	20221025	24.66	9890	-44.79	20230706	5060	7.91	20230103	9890	-44.79	20230706	4380	24.66	20221025	2.20	N	033530	500	139 억	2786502	N	N	0	N	N
62	20231020	120350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5430	-170	5	-3.04	408435210	76059	91.80	5550	5600	5300	7280	3920	5600	5369.98	10.02	3492	6006	5802	5686	5482	5366	5745	5425	139	1680	500	3920	10	1	27820961	1511	87.58	0.37	12	0.27	62.00	14726.00	9890	20230706	-45.10	4380	20221025	23.97	9890	-45.10	20230706	5060	7.31	20230103	9890	-45.10	20230706	4380	23.97	20221025	2.20	N	033530	500	139 억	2786502	N	N	0	N	N
63	20231020	110353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5390	-210	5	-3.75	352920250	65736	79.34	5550	5600	5300	7280	3920	5600	5368.75	10.02	456	6006	5802	5686	5482	5366	5745	5425	139	1680	500	3920	10	1	27820961	1500	86.94	0.37	12	0.24	62.00	14726.00	9890	20230706	-45.50	4380	20221025	23.06	9890	-45.50	20230706	5060	6.52	20230103	9890	-45.50	20230706	4380	23.06	20221025	2.20	N	033530	500	139 억	2786502	N	N	0	N	N
64	20231020	100351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5350	-250	5	-4.46	276360720	51409	62.05	5550	5600	5300	7280	3920	5600	5375.73	10.02	-4448	6006	5802	5686	5482	5366	5745	5425	139	1680	500	3920	10	1	27820961	1488	86.29	0.36	12	0.18	62.00	14726.00	9890	20230706	-45.90	4380	20221025	22.15	9890	-45.90	20230706	5060	5.73	20230103	9890	-45.90	20230706	4380	22.15	20221025	2.20	N	033530	500	139 억	2786502	N	N	0	N	N
65	20231020	090353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5530	-70	5	-1.25	7476360	1345	1.62	5550	5600	5530	7280	3920	5600	5558.63	10.02	386	6006	5802	5686	5482	5366	5745	5425	139	1680	500	3920	10	1	27820961	1538	89.19	0.38	12	0.00	62.00	14726.00	9890	20230706	-44.08	4380	20221025	26.26	9890	-44.08	20230706	5060	9.29	20230103	9890	-44.08	20230706	4380	26.26	20221025	2.20	N	033530	500	139 억	2786502	N	N	0	N	N
66	20231019	160351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5600	-290	5	-4.92	463471180	82151	279.10	5890	5890	5570	7650	4130	5890	5641.77	10.06	-9949	6096	5992	5876	5772	5656	6045	5825	139	1760	500	4120	10	1	27820961	1558	90.32	0.38	12	0.30	62.00	14726.00	9890	20230706	-43.38	4380	20221025	27.85	9890	-43.38	20230706	5060	10.67	20230103	9890	-43.38	20230706	4380	27.85	20221025	2.23	N	033530	500	139 억	2798202	N	N	0	N	N
67	20231019	150348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5590	-300	5	-5.09	439860050	77936	264.78	5890	5890	5570	7650	4130	5890	5643.86	10.06	-10595	6096	5992	5876	5772	5656	6045	5825	139	1760	500	4120	10	1	27820961	1555	90.16	0.38	12	0.28	62.00	14726.00	9890	20230706	-43.48	4380	20221025	27.63	9890	-43.48	20230706	5060	10.47	20230103	9890	-43.48	20230706	4380	27.63	20221025	2.23	N	033530	500	139 억	2798202	N	N	0	N	N
68	20231019	140350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5630	-260	5	-4.41	360527780	63786	216.71	5890	5890	5590	7650	4130	5890	5652.15	10.06	-12633	6096	5992	5876	5772	5656	6045	5825	139	1760	500	4120	10	1	27820961	1566	90.81	0.38	12	0.23	62.00	14726.00	9890	20230706	-43.07	4380	20221025	28.54	9890	-43.07	20230706	5060	11.26	20230103	9890	-43.07	20230706	4380	28.54	20221025	2.23	N	033530	500	139 억	2798202	N	N	0	N	N
69	20231019	130348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5620	-270	5	-4.58	345077170	61055	207.43	5890	5890	5590	7650	4130	5890	5651.91	10.06	-11285	6096	5992	5876	5772	5656	6045	5825	139	1760	500	4120	10	1	27820961	1564	90.65	0.38	12	0.22	62.00	14726.00	9890	20230706	-43.17	4380	20221025	28.31	9890	-43.17	20230706	5060	11.07	20230103	9890	-43.17	20230706	4380	28.31	20221025	2.23	N	033530	500	139 억	2798202	N	N	0	N	N
70	20231019	120349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5620	-270	5	-4.58	292859830	51746	175.80	5890	5890	5610	7650	4130	5890	5659.56	10.06	-10874	6096	5992	5876	5772	5656	6045	5825	139	1760	500	4120	10	1	27820961	1564	90.65	0.38	12	0.19	62.00	14726.00	9890	20230706	-43.17	4380	20221025	28.31	9890	-43.17	20230706	5060	11.07	20230103	9890	-43.17	20230706	4380	28.31	20221025	2.23	N	033530	500	139 억	2798202	N	N	0	N	N
71	20231019	110350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5650	-240	5	-4.07	242397640	42788	145.37	5890	5890	5610	7650	4130	5890	5665.08	10.06	-6323	6096	5992	5876	5772	5656	6045	5825	139	1760	500	4120	10	1	27820961	1572	91.13	0.38	12	0.15	62.00	14726.00	9890	20230706	-42.87	4380	20221025	29.00	9890	-42.87	20230706	5060	11.66	20230103	9890	-42.87	20230706	4380	29.00	20221025	2.23	N	033530	500	139 억	2798202	N	N	0	N	N
72	20231019	100347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5670	-220	5	-3.74	210401570	37141	126.18	5890	5890	5610	7650	4130	5890	5664.94	10.06	-4534	6096	5992	5876	5772	5656	6045	5825	139	1760	500	4120	10	1	27820961	1577	91.45	0.39	12	0.13	62.00	14726.00	9890	20230706	-42.67	4380	20221025	29.45	9890	-42.67	20230706	5060	12.06	20230103	9890	-42.67	20230706	4380	29.45	20221025	2.23	N	033530	500	139 억	2798202	N	N	0	N	N
73	20231019	090351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5760	-130	5	-2.21	3575290	614	2.09	5890	5890	5760	7650	4130	5890	5822.95	10.06	-56	6096	5992	5876	5772	5656	6045	5825	139	1760	500	4120	10	1	27820961	1602	92.90	0.39	12	0.00	62.00	14726.00	9890	20230706	-41.76	4380	20221025	31.51	9890	-41.76	20230706	5060	13.83	20230103	9890	-41.76	20230706	4380	31.51	20221025	2.23	N	033530	500	139 억	2798202	N	N	0	N	N
74	20231018	160351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5890	100	2	1.73	173288820	29399	84.40	5760	5980	5760	7520	4060	5790	5894.43	10.03	6249	6010	5900	5840	5730	5670	5875	5705	139	1730	500	4050	10	1	27820961	1639	95.00	0.40	12	0.11	62.00	14726.00	9890	20230706	-40.44	4220	20221014	39.57	9890	-40.44	20230706	5060	16.40	20230103	9890	-40.44	20230706	4380	34.47	20221025	2.24	N	033530	500	139 억	2790184	N	N	20	N	N
75	20231018	150347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5870	80	2	1.38	161897250	27462	78.84	5760	5980	5760	7520	4060	5790	5895.34	10.03	6072	6010	5900	5840	5730	5670	5875	5705	139	1730	500	4050	10	1	27820961	1633	94.68	0.40	12	0.10	62.00	14726.00	9890	20230706	-40.65	4220	20221014	39.10	9890	-40.65	20230706	5060	16.01	20230103	9890	-40.65	20230706	4380	34.02	20221025	2.24	N	033530	500	139 억	2790184	N	N	20	N	N
76	20231018	140345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5870	80	2	1.38	140607090	23829	68.41	5760	5980	5760	7520	4060	5790	5900.69	10.03	5860	6010	5900	5840	5730	5670	5875	5705	139	1730	500	4050	10	1	27820961	1633	94.68	0.40	12	0.09	62.00	14726.00	9890	20230706	-40.65	4220	20221014	39.10	9890	-40.65	20230706	5060	16.01	20230103	9890	-40.65	20230706	4380	34.02	20221025	2.24	N	033530	500	139 억	2790184	N	N	20	N	N
77	20231018	130343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5870	80	2	1.38	134403830	22774	65.38	5760	5980	5760	7520	4060	5790	5901.66	10.03	6306	6010	5900	5840	5730	5670	5875	5705	139	1730	500	4050	10	1	27820961	1633	94.68	0.40	12	0.08	62.00	14726.00	9890	20230706	-40.65	4220	20221014	39.10	9890	-40.65	20230706	5060	16.01	20230103	9890	-40.65	20230706	4380	34.02	20221025	2.24	N	033530	500	139 억	2790184	N	N	20	N	N
78	20231018	120348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5890	100	2	1.73	119311570	20207	58.01	5760	5980	5760	7520	4060	5790	5904.50	10.03	7783	6010	5900	5840	5730	5670	5875	5705	139	1730	500	4050	10	1	27820961	1639	95.00	0.40	12	0.07	62.00	14726.00	9890	20230706	-40.44	4220	20221014	39.57	9890	-40.44	20230706	5060	16.40	20230103	9890	-40.44	20230706	4380	34.47	20221025	2.24	N	033530	500	139 억	2790184	N	N	20	N	N
79	20231018	110346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5910	120	2	2.07	108605120	18392	52.80	5760	5980	5760	7520	4060	5790	5905.05	10.03	7970	6010	5900	5840	5730	5670	5875	5705	139	1730	500	4050	10	1	27820961	1644	95.32	0.40	12	0.07	62.00	14726.00	9890	20230706	-40.24	4220	20221014	40.05	9890	-40.24	20230706	5060	16.80	20230103	9890	-40.24	20230706	4380	34.93	20221025	2.24	N	033530	500	139 억	2790184	N	N	20	N	N
80	20231018	100348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5900	110	2	1.90	80774410	13691	39.31	5760	5980	5760	7520	4060	5790	5899.86	10.03	9451	6010	5900	5840	5730	5670	5875	5705	139	1730	500	4050	10	1	27820961	1641	95.16	0.40	12	0.05	62.00	14726.00	9890	20230706	-40.34	4220	20221014	39.81	9890	-40.34	20230706	5060	16.60	20230103	9890	-40.34	20230706	4380	34.70	20221025	2.24	N	033530	500	139 억	2790184	N	N	20	N	N
81	20231018	090346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5830	40	2	0.69	3099610	536	1.54	5760	5830	5760	7520	4060	5790	5782.79	10.03	-21	6010	5900	5840	5730	5670	5875	5705	139	1730	500	4050	10	1	27820961	1622	94.03	0.40	12	0.00	62.00	14726.00	9890	20230706	-41.05	4220	20221014	38.15	9890	-41.05	20230706	5060	15.22	20230103	9890	-41.05	20230706	4380	33.11	20221025	2.24	N	033530	500	139 억	2790184	N	N	20	N	N
82	20231017	160348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5790	20	2	0.35	200039680	34292	59.74	5790	5950	5780	7500	4040	5770	5833.43	10.01	3040	6130	5950	5840	5660	5550	5895	5605	139	1730	500	4030	10	1	27820961	1611	93.39	0.39	12	0.12	62.00	14726.00	9890	20230706	-41.46	4080	20221013	41.91	9890	-41.46	20230706	5060	14.43	20230103	9890	-41.46	20230706	4380	32.19	20221025	2.23	N	033530	500	139 억	2784921	N	N	20	N	N
83	20231017	150347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5810	40	2	0.69	191588580	32834	57.20	5790	5950	5780	7500	4040	5770	5835.08	10.01	2718	6130	5950	5840	5660	5550	5895	5605	139	1730	500	4030	10	1	27820961	1616	93.71	0.39	12	0.12	62.00	14726.00	9890	20230706	-41.25	4080	20221013	42.40	9890	-41.25	20230706	5060	14.82	20230103	9890	-41.25	20230706	4380	32.65	20221025	2.23	N	033530	500	139 억	2784921	N	N	31	N	N
84	20231017	140348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5800	30	2	0.52	170329310	29171	50.82	5790	5950	5790	7500	4040	5770	5839.01	10.01	3682	6130	5950	5840	5660	5550	5895	5605	139	1730	500	4030	10	1	27820961	1614	93.55	0.39	12	0.10	62.00	14726.00	9890	20230706	-41.35	4080	20221013	42.16	9890	-41.35	20230706	5060	14.62	20230103	9890	-41.35	20230706	4380	32.42	20221025	2.23	N	033530	500	139 억	2784921	N	N	31	N	N
85	20231017	130346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5830	60	2	1.04	128459480	21957	38.25	5790	5950	5790	7500	4040	5770	5850.52	10.01	4833	6130	5950	5840	5660	5550	5895	5605	139	1730	500	4030	10	1	27820961	1622	94.03	0.40	12	0.08	62.00	14726.00	9890	20230706	-41.05	4080	20221013	42.89	9890	-41.05	20230706	5060	15.22	20230103	9890	-41.05	20230706	4380	33.11	20221025	2.23	N	033530	500	139 억	2784921	N	N	31	N	N
86	20231017	120348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5860	90	2	1.56	121869010	20827	36.28	5790	5950	5790	7500	4040	5770	5851.51	10.01	4222	6130	5950	5840	5660	5550	5895	5605	139	1730	500	4030	10	1	27820961	1630	94.52	0.40	12	0.07	62.00	14726.00	9890	20230706	-40.75	4080	20221013	43.63	9890	-40.75	20230706	5060	15.81	20230103	9890	-40.75	20230706	4380	33.79	20221025	2.23	N	033530	500	139 억	2784921	N	N	31	N	N
87	20231017	110343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5840	70	2	1.21	102574750	17524	30.53	5790	5950	5790	7500	4040	5770	5853.41	10.01	4395	6130	5950	5840	5660	5550	5895	5605	139	1730	500	4030	10	1	27820961	1625	94.19	0.40	12	0.06	62.00	14726.00	9890	20230706	-40.95	4080	20221013	43.14	9890	-40.95	20230706	5060	15.42	20230103	9890	-40.95	20230706	4380	33.33	20221025	2.23	N	033530	500	139 억	2784921	N	N	31	N	N
88	20231017	100342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5850	80	2	1.39	51159260	8696	15.15	5790	5950	5790	7500	4040	5770	5883.14	10.01	2076	6130	5950	5840	5660	5550	5895	5605	139	1730	500	4030	10	1	27820961	1628	94.35	0.40	12	0.03	62.00	14726.00	9890	20230706	-40.85	4080	20221013	43.38	9890	-40.85	20230706	5060	15.61	20230103	9890	-40.85	20230706	4380	33.56	20221025	2.23	N	033530	500	139 억	2784921	N	N	31	N	N
89	20231017	090345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5850	80	2	1.39	5424040	929	1.62	5790	5870	5790	7500	4040	5770	5838.95	10.01	462	6130	5950	5840	5660	5550	5895	5605	139	1730	500	4030	10	1	27820961	1628	94.35	0.40	12	0.00	62.00	14726.00	9890	20230706	-40.85	4080	20221013	43.38	9890	-40.85	20230706	5060	15.61	20230103	9890	-40.85	20230706	4380	33.56	20221025	2.23	N	033530	500	139 억	2784921	N	N	31	N	N
90	20231016	160344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5770	-170	5	-2.86	327322020	56281	191.47	5940	6020	5730	7720	4160	5940	5815.88	10.09	-22051	6093	6016	5943	5866	5793	5980	5830	139	1780	500	4150	10	1	27820961	1605	93.06	0.39	12	0.20	62.00	14726.00	9890	20230706	-41.66	4080	20221013	41.42	9890	-41.66	20230706	5060	14.03	20230103	9890	-41.66	20230706	4380	31.74	20221025	2.23	N	033530	500	139 억	2807374	N	N	31	N	N
91	20231016	150343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5770	-170	5	-2.86	309635200	53219	181.05	5940	6020	5730	7720	4160	5940	5818.13	10.09	-22955	6093	6016	5943	5866	5793	5980	5830	139	1780	500	4150	10	1	27820961	1605	93.06	0.39	12	0.19	62.00	14726.00	9890	20230706	-41.66	4080	20221013	41.42	9890	-41.66	20230706	5060	14.03	20230103	9890	-41.66	20230706	4380	31.74	20221025	2.23	N	033530	500	139 억	2807374	N	N	446	N	N
92	20231016	140343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5760	-180	5	-3.03	269359220	46220	157.24	5940	6020	5730	7720	4160	5940	5827.76	10.09	-20770	6093	6016	5943	5866	5793	5980	5830	139	1780	500	4150	10	1	27820961	1602	92.90	0.39	12	0.17	62.00	14726.00	9890	20230706	-41.76	4080	20221013	41.18	9890	-41.76	20230706	5060	13.83	20230103	9890	-41.76	20230706	4380	31.51	20221025	2.23	N	033530	500	139 억	2807374	N	N	446	N	N
93	20231016	130343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5780	-160	5	-2.69	253857880	43530	148.09	5940	6020	5730	7720	4160	5940	5831.79	10.09	-19081	6093	6016	5943	5866	5793	5980	5830	139	1780	500	4150	10	1	27820961	1608	93.23	0.39	12	0.16	62.00	14726.00	9890	20230706	-41.56	4080	20221013	41.67	9890	-41.56	20230706	5060	14.23	20230103	9890	-41.56	20230706	4380	31.96	20221025	2.23	N	033530	500	139 억	2807374	N	N	446	N	N
94	20231016	120343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5790	-150	5	-2.53	208613850	35691	121.42	5940	6020	5780	7720	4160	5940	5845.00	10.09	-15999	6093	6016	5943	5866	5793	5980	5830	139	1780	500	4150	10	1	27820961	1611	93.39	0.39	12	0.13	62.00	14726.00	9890	20230706	-41.46	4080	20221013	41.91	9890	-41.46	20230706	5060	14.43	20230103	9890	-41.46	20230706	4380	32.19	20221025	2.23	N	033530	500	139 억	2807374	N	N	446	N	N
95	20231016	110342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5840	-100	5	-1.68	160973390	27473	93.46	5940	6020	5810	7720	4160	5940	5859.33	10.09	-12231	6093	6016	5943	5866	5793	5980	5830	139	1780	500	4150	10	1	27820961	1625	94.19	0.40	12	0.10	62.00	14726.00	9890	20230706	-40.95	4080	20221013	43.14	9890	-40.95	20230706	5060	15.42	20230103	9890	-40.95	20230706	4380	33.33	20221025	2.23	N	033530	500	139 억	2807374	N	N	446	N	N
96	20231016	100339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5860	-80	5	-1.35	110651050	18847	64.12	5940	6020	5830	7720	4160	5940	5871.02	10.09	-6570	6093	6016	5943	5866	5793	5980	5830	139	1780	500	4150	10	1	27820961	1630	94.52	0.40	12	0.07	62.00	14726.00	9890	20230706	-40.75	4080	20221013	43.63	9890	-40.75	20230706	5060	15.81	20230103	9890	-40.75	20230706	4380	33.79	20221025	2.23	N	033530	500	139 억	2807374	N	N	446	N	N
97	20231016	090341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5910	-30	5	-0.51	17603050	2982	10.14	5940	6020	5890	7720	4160	5940	5903.10	10.09	-1072	6093	6016	5943	5866	5793	5980	5830	139	1780	500	4150	10	1	27820961	1644	95.32	0.40	12	0.01	62.00	14726.00	9890	20230706	-40.24	4080	20221013	44.85	9890	-40.24	20230706	5060	16.80	20230103	9890	-40.24	20230706	4380	34.93	20221025	2.23	N	033530	500	139 억	2807374	N	N	446	N	N
98	20231012	160348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6000	150	2	2.56	223396070	37256	93.41	5860	6040	5850	7600	4100	5850	5996.24	10.09	8277	6063	5956	5883	5776	5703	6010	5830	139	1750	500	4090	10	1	27820961	1669	96.77	0.41	12	0.13	62.00	14726.00	9890	20230706	-39.33	4080	20221013	47.06	9890	-39.33	20230706	5060	18.58	20230103	9890	-39.33	20230706	4080	47.06	20221013	2.23	N	033530	500	139 억	2806741	N	N	14	N	N
99	20231012	150343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6000	150	2	2.56	216812030	36160	90.67	5860	6040	5850	7600	4100	5850	5995.91	10.09	7952	6063	5956	5883	5776	5703	6010	5830	139	1750	500	4090	10	1	27820961	1669	96.77	0.41	12	0.13	62.00	14726.00	9890	20230706	-39.33	4080	20221013	47.06	9890	-39.33	20230706	5060	18.58	20230103	9890	-39.33	20230706	4080	47.06	20221013	2.23	N	033530	500	139 억	2806741	N	N	13	N	N
100	20231012	140342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6010	160	2	2.74	183476150	30607	76.74	5860	6040	5850	7600	4100	5850	5994.58	10.09	5574	6063	5956	5883	5776	5703	6010	5830	139	1750	500	4090	10	1	27820961	1672	96.94	0.41	12	0.11	62.00	14726.00	9890	20230706	-39.23	4080	20221013	47.30	9890	-39.23	20230706	5060	18.77	20230103	9890	-39.23	20230706	4080	47.30	20221013	2.23	N	033530	500	139 억	2806741	N	N	13	N	N
101	20231012	130343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6010	160	2	2.74	171779150	28659	71.86	5860	6040	5850	7600	4100	5850	5993.90	10.09	4742	6063	5956	5883	5776	5703	6010	5830	139	1750	500	4090	10	1	27820961	1672	96.94	0.41	12	0.10	62.00	14726.00	9890	20230706	-39.23	4080	20221013	47.30	9890	-39.23	20230706	5060	18.77	20230103	9890	-39.23	20230706	4080	47.30	20221013	2.23	N	033530	500	139 억	2806741	N	N	13	N	N
102	20231012	120349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6020	170	2	2.91	142309780	23749	59.55	5860	6040	5850	7600	4100	5850	5992.24	10.09	3736	6063	5956	5883	5776	5703	6010	5830	139	1750	500	4090	10	1	27820961	1675	97.10	0.41	12	0.09	62.00	14726.00	9890	20230706	-39.13	4080	20221013	47.55	9890	-39.13	20230706	5060	18.97	20230103	9890	-39.13	20230706	4080	47.55	20221013	2.23	N	033530	500	139 억	2806741	N	N	13	N	N
103	20231012	110346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6020	170	2	2.91	129681150	21647	54.28	5860	6040	5850	7600	4100	5850	5990.72	10.09	2778	6063	5956	5883	5776	5703	6010	5830	139	1750	500	4090	10	1	27820961	1675	97.10	0.41	12	0.08	62.00	14726.00	9890	20230706	-39.13	4080	20221013	47.55	9890	-39.13	20230706	5060	18.97	20230103	9890	-39.13	20230706	4080	47.55	20221013	2.23	N	033530	500	139 억	2806741	N	N	13	N	N
104	20231012	100346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5980	130	2	2.22	71925250	12029	30.16	5860	6030	5850	7600	4100	5850	5979.32	10.09	2951	6063	5956	5883	5776	5703	6010	5830	139	1750	500	4090	10	1	27820961	1664	96.45	0.41	12	0.04	62.00	14726.00	9890	20230706	-39.53	4080	20221013	46.57	9890	-39.53	20230706	5060	18.18	20230103	9890	-39.53	20230706	4080	46.57	20221013	2.23	N	033530	500	139 억	2806741	N	N	13	N	N
105	20231012	090346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5890	40	2	0.68	1450750	247	0.62	5860	5920	5850	7600	4100	5850	5873.48	10.09	97	6063	5956	5883	5776	5703	6010	5830	139	1750	500	4090	10	1	27820961	1639	95.00	0.40	12	0.00	62.00	14726.00	9890	20230706	-40.44	4080	20221013	44.36	9890	-40.44	20230706	5060	16.40	20230103	9890	-40.44	20230706	4080	44.36	20221013	2.23	N	033530	500	139 억	2806741	N	N	13	N	N
106	20231011	160343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5850	90	2	1.56	235070080	39783	72.67	5810	5990	5810	7480	4040	5760	5909.12	10.07	5804	6153	5956	5843	5646	5533	5900	5590	139	1720	500	4030	10	1	27820961	1628	94.35	0.40	12	0.14	62.00	14726.00	9890	20230706	-40.85	4080	20221013	43.38	9890	-40.85	20230706	5060	15.61	20230103	9890	-40.85	20230706	4080	43.38	20221013	2.25	N	033530	500	139 억	2800676	N	N	13	N	N
107	20231011	150343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5900	140	2	2.43	208263950	35219	64.33	5810	5990	5810	7480	4040	5760	5913.67	10.07	5839	6153	5956	5843	5646	5533	5900	5590	139	1720	500	4030	10	1	27820961	1641	95.16	0.40	12	0.13	62.00	14726.00	9890	20230706	-40.34	4080	20221013	44.61	9890	-40.34	20230706	5060	16.60	20230103	9890	-40.34	20230706	4080	44.61	20221013	2.25	N	033530	500	139 억	2800676	N	N	0	N	N
108	20231011	140347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5910	150	2	2.60	193707160	32752	59.82	5810	5990	5810	7480	4040	5760	5914.65	10.07	6103	6153	5956	5843	5646	5533	5900	5590	139	1720	500	4030	10	1	27820961	1644	95.32	0.40	12	0.12	62.00	14726.00	9890	20230706	-40.24	4080	20221013	44.85	9890	-40.24	20230706	5060	16.80	20230103	9890	-40.24	20230706	4080	44.85	20221013	2.25	N	033530	500	139 억	2800676	N	N	0	N	N
109	20231011	130341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5900	140	2	2.43	184100620	31127	56.86	5810	5990	5810	7480	4040	5760	5914.81	10.07	7046	6153	5956	5843	5646	5533	5900	5590	139	1720	500	4030	10	1	27820961	1641	95.16	0.40	12	0.11	62.00	14726.00	9890	20230706	-40.34	4080	20221013	44.61	9890	-40.34	20230706	5060	16.60	20230103	9890	-40.34	20230706	4080	44.61	20221013	2.25	N	033530	500	139 억	2800676	N	N	0	N	N
110	20231011	120349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5920	160	2	2.78	159062330	26878	49.09	5810	5990	5810	7480	4040	5760	5918.30	10.07	4981	6153	5956	5843	5646	5533	5900	5590	139	1720	500	4030	10	1	27820961	1647	95.48	0.40	12	0.10	62.00	14726.00	9890	20230706	-40.14	4080	20221013	45.10	9890	-40.14	20230706	5060	17.00	20230103	9890	-40.14	20230706	4080	45.10	20221013	2.25	N	033530	500	139 억	2800676	N	N	0	N	N
111	20231011	110345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5910	150	2	2.60	129918760	21942	40.08	5810	5990	5810	7480	4040	5760	5921.46	10.07	4126	6153	5956	5843	5646	5533	5900	5590	139	1720	500	4030	10	1	27820961	1644	95.32	0.40	12	0.08	62.00	14726.00	9890	20230706	-40.24	4080	20221013	44.85	9890	-40.24	20230706	5060	16.80	20230103	9890	-40.24	20230706	4080	44.85	20221013	2.25	N	033530	500	139 억	2800676	N	N	0	N	N
112	20231011	100343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5960	200	2	3.47	118493050	20018	36.56	5810	5990	5810	7480	4040	5760	5919.82	10.07	4876	6153	5956	5843	5646	5533	5900	5590	139	1720	500	4030	10	1	27820961	1658	96.13	0.40	12	0.07	62.00	14726.00	9890	20230706	-39.74	4080	20221013	46.08	9890	-39.74	20230706	5060	17.79	20230103	9890	-39.74	20230706	4080	46.08	20221013	2.25	N	033530	500	139 억	2800676	N	N	0	N	N
113	20231011	090345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5860	100	2	1.74	16726100	2873	5.25	5810	5860	5810	7480	4040	5760	5823.19	10.07	991	6153	5956	5843	5646	5533	5900	5590	139	1720	500	4030	10	1	27820961	1630	94.52	0.40	12	0.01	62.00	14726.00	9890	20230706	-40.75	4080	20221013	43.63	9890	-40.75	20230706	5060	15.81	20230103	9890	-40.75	20230706	4080	43.63	20221013	2.25	N	033530	500	139 억	2800676	N	N	0	N	N
114	20231010	160341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5760	-200	5	-3.36	315598990	53779	138.63	5910	6040	5730	7740	4180	5960	5868.40	10.11	-9537	6166	6062	5896	5792	5626	6115	5845	139	1780	500	4170	10	1	27820961	1602	92.90	0.39	12	0.19	62.00	14726.00	9890	20230706	-41.76	4080	20221013	41.18	9890	-41.76	20230706	5060	13.83	20230103	9890	-41.76	20230706	4080	41.18	20221013	2.30	N	033530	500	139 억	2812664	N	N	3	N	N
115	20231010	150340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5800	-160	5	-2.68	299164260	50931	131.29	5910	6040	5730	7740	4180	5960	5873.86	10.11	-9347	6166	6062	5896	5792	5626	6115	5845	139	1780	500	4170	10	1	27820961	1614	93.55	0.39	12	0.18	62.00	14726.00	9890	20230706	-41.35	4080	20221013	42.16	9890	-41.35	20230706	5060	14.62	20230103	9890	-41.35	20230706	4080	42.16	20221013	2.30	N	033530	500	139 억	2812664	N	N	3	N	N
116	20231010	140340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5790	-170	5	-2.85	253110100	42953	110.72	5910	6040	5730	7740	4180	5960	5892.68	10.11	-12263	6166	6062	5896	5792	5626	6115	5845	139	1780	500	4170	10	1	27820961	1611	93.39	0.39	12	0.15	62.00	14726.00	9890	20230706	-41.46	4080	20221013	41.91	9890	-41.46	20230706	5060	14.43	20230103	9890	-41.46	20230706	4080	41.91	20221013	2.30	N	033530	500	139 억	2812664	N	N	3	N	N
117	20231010	130338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5860	-100	5	-1.68	198425100	33489	86.33	5910	6040	5730	7740	4180	5960	5925.05	10.11	-12132	6166	6062	5896	5792	5626	6115	5845	139	1780	500	4170	10	1	27820961	1630	94.52	0.40	12	0.12	62.00	14726.00	9890	20230706	-40.75	4080	20221013	43.63	9890	-40.75	20230706	5060	15.81	20230103	9890	-40.75	20230706	4080	43.63	20221013	2.30	N	033530	500	139 억	2812664	N	N	3	N	N
118	20231010	120340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5970	10	2	0.17	130526580	21942	56.56	5910	6040	5730	7740	4180	5960	5948.69	10.11	-6717	6166	6062	5896	5792	5626	6115	5845	139	1780	500	4170	10	1	27820961	1661	96.29	0.41	12	0.08	62.00	14726.00	9890	20230706	-39.64	4080	20221013	46.32	9890	-39.64	20230706	5060	17.98	20230103	9890	-39.64	20230706	4080	46.32	20221013	2.30	N	033530	500	139 억	2812664	N	N	3	N	N
119	20231010	110332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6010	50	2	0.84	104021540	17515	45.15	5910	6040	5730	7740	4180	5960	5938.96	10.11	-4630	6166	6062	5896	5792	5626	6115	5845	139	1780	500	4170	10	1	27820961	1672	96.94	0.41	12	0.06	62.00	14726.00	9890	20230706	-39.23	4080	20221013	47.30	9890	-39.23	20230706	5060	18.77	20230103	9890	-39.23	20230706	4080	47.30	20221013	2.30	N	033530	500	139 억	2812664	N	N	3	N	N
120	20231010	100336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5960	0	3	0.00	62677210	10613	27.36	5910	6040	5730	7740	4180	5960	5905.55	10.11	-2933	6166	6062	5896	5792	5626	6115	5845	139	1780	500	4170	10	1	27820961	1658	96.13	0.40	12	0.04	62.00	14726.00	9890	20230706	-39.74	4080	20221013	46.08	9890	-39.74	20230706	5060	17.79	20230103	9890	-39.74	20230706	4080	46.08	20221013	2.30	N	033530	500	139 억	2812664	N	N	3	N	N
121	20231010	090337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5950	-10	5	-0.17	2028370	342	0.88	5910	6040	5910	7740	4180	5960	5928.11	10.11	-29	6166	6062	5896	5792	5626	6115	5845	139	1780	500	4170	10	1	27820961	1655	95.97	0.40	12	0.00	62.00	14726.00	9890	20230706	-39.84	4080	20221013	45.83	9890	-39.84	20230706	5060	17.59	20230103	9890	-39.84	20230706	4080	45.83	20221013	2.30	N	033530	500	139 억	2812664	N	N	3	N	N
122	20231006	160339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5960	160	2	2.76	228560960	38639	74.64	5730	6000	5730	7540	4060	5800	5916.52	10.04	17693	6040	5920	5860	5740	5680	5890	5710	139	1740	500	4060	10	1	27820961	1658	96.13	0.40	12	0.14	62.00	14726.00	9890	20230706	-39.74	4080	20221013	46.08	9890	-39.74	20230706	5060	17.79	20230103	9890	-39.74	20230706	4080	46.08	20221013	2.30	N	033530	500	139 억	2792972	N	N	3	N	N
123	20231006	150333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5950	150	2	2.59	219024400	37029	71.53	5730	6000	5730	7540	4060	5800	5916.36	10.04	17246	6040	5920	5860	5740	5680	5890	5710	139	1740	500	4060	10	1	27820961	1655	95.97	0.40	12	0.13	62.00	14726.00	9890	20230706	-39.84	4080	20221013	45.83	9890	-39.84	20230706	5060	17.59	20230103	9890	-39.84	20230706	4080	45.83	20221013	2.30	N	033530	500	139 억	2792972	N	N	3	N	N
124	20231006	140334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5930	130	2	2.24	193129590	32652	63.07	5730	6000	5730	7540	4060	5800	5916.39	10.04	14508	6040	5920	5860	5740	5680	5890	5710	139	1740	500	4060	10	1	27820961	1650	95.65	0.40	12	0.12	62.00	14726.00	9890	20230706	-40.04	4080	20221013	45.34	9890	-40.04	20230706	5060	17.19	20230103	9890	-40.04	20230706	4080	45.34	20221013	2.30	N	033530	500	139 억	2792972	N	N	3	N	N
125	20231006	130333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5930	130	2	2.24	181195780	30645	59.20	5730	6000	5730	7540	4060	5800	5914.42	10.04	13883	6040	5920	5860	5740	5680	5890	5710	139	1740	500	4060	10	1	27820961	1650	95.65	0.40	12	0.11	62.00	14726.00	9890	20230706	-40.04	4080	20221013	45.34	9890	-40.04	20230706	5060	17.19	20230103	9890	-40.04	20230706	4080	45.34	20221013	2.30	N	033530	500	139 억	2792972	N	N	3	N	N
126	20231006	120329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5980	180	2	3.10	148673320	25178	48.64	5730	6000	5730	7540	4060	5800	5906.80	10.04	10512	6040	5920	5860	5740	5680	5890	5710	139	1740	500	4060	10	1	27820961	1664	96.45	0.41	12	0.09	62.00	14726.00	9890	20230706	-39.53	4080	20221013	46.57	9890	-39.53	20230706	5060	18.18	20230103	9890	-39.53	20230706	4080	46.57	20221013	2.30	N	033530	500	139 억	2792972	N	N	3	N	N
127	20231006	110327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5960	160	2	2.76	138025740	23391	45.18	5730	6000	5730	7540	4060	5800	5902.78	10.04	11276	6040	5920	5860	5740	5680	5890	5710	139	1740	500	4060	10	1	27820961	1658	96.13	0.40	12	0.08	62.00	14726.00	9890	20230706	-39.74	4080	20221013	46.08	9890	-39.74	20230706	5060	17.79	20230103	9890	-39.74	20230706	4080	46.08	20221013	2.30	N	033530	500	139 억	2792972	N	N	3	N	N
128	20231006	100330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5950	150	2	2.59	113089430	19219	37.13	5730	5970	5730	7540	4060	5800	5886.27	10.04	10801	6040	5920	5860	5740	5680	5890	5710	139	1740	500	4060	10	1	27820961	1655	95.97	0.40	12	0.07	62.00	14726.00	9890	20230706	-39.84	4080	20221013	45.83	9890	-39.84	20230706	5060	17.59	20230103	9890	-39.84	20230706	4080	45.83	20221013	2.30	N	033530	500	139 억	2792972	N	N	3	N	N
129	20231006	090326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5790	-10	5	-0.17	10490000	1813	3.50	5730	5800	5730	7540	4060	5800	5781.36	10.04	599	6040	5920	5860	5740	5680	5890	5710	139	1740	500	4060	10	1	27820961	1611	93.39	0.39	12	0.01	62.00	14726.00	9890	20230706	-41.46	4080	20221013	41.91	9890	-41.46	20230706	5060	14.43	20230103	9890	-41.46	20230706	4080	41.91	20221013	2.30	N	033530	500	139 억	2792972	N	N	3	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History