KissMeData/003570/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20230927	160146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11300	250	2	2.26	984321040	86651	31.40	11100	11560	10800	14360	7740	11050	11359.62	3.81	-10726	12843	11946	11473	10576	10103	11710	10340	856	3310	2500	7950	10	1	33252697	3758	16.33	0.51	12	0.26	692.00	22356.00	12920	20230912	-12.54	8100	20221021	39.51	12920	-12.54	20230912	8210	37.64	20230324	12920	-12.54	20230912	8100	39.51	20221021	0.71	N	003570	2500	856 억	1268452	N	N	1	N	N
3	20230927	150148	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11400	350	2	3.17	951397530	83748	30.35	11100	11560	10800	14360	7740	11050	11360.25	3.81	-10641	12843	11946	11473	10576	10103	11710	10340	856	3310	2500	7950	10	1	33252697	3791	16.47	0.51	12	0.25	692.00	22356.00	12920	20230912	-11.76	8100	20221021	40.74	12920	-11.76	20230912	8210	38.86	20230324	12920	-11.76	20230912	8100	40.74	20221021	0.71	N	003570	2500	856 억	1268452	N	N	1	N	N
4	20230927	140148	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11420	370	2	3.35	824591290	72615	26.32	11100	11560	10800	14360	7740	11050	11355.67	3.81	-6929	12843	11946	11473	10576	10103	11710	10340	856	3310	2500	7950	10	1	33252697	3797	16.50	0.51	12	0.22	692.00	22356.00	12920	20230912	-11.61	8100	20221021	40.99	12920	-11.61	20230912	8210	39.10	20230324	12920	-11.61	20230912	8100	40.99	20221021	0.71	N	003570	2500	856 억	1268452	N	N	1	N	N
5	20230927	130146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11440	390	2	3.53	736407060	64893	23.52	11100	11560	10800	14360	7740	11050	11348.03	3.81	-2246	12843	11946	11473	10576	10103	11710	10340	856	3310	2500	7950	10	1	33252697	3804	16.53	0.51	12	0.20	692.00	22356.00	12920	20230912	-11.46	8100	20221021	41.23	12920	-11.46	20230912	8210	39.34	20230324	12920	-11.46	20230912	8100	41.23	20221021	0.71	N	003570	2500	856 억	1268452	N	N	1	N	N
6	20230927	120147	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11500	450	2	4.07	614443480	54233	19.66	11100	11560	10800	14360	7740	11050	11329.71	3.81	2329	12843	11946	11473	10576	10103	11710	10340	856	3310	2500	7950	10	1	33252697	3824	16.62	0.51	12	0.16	692.00	22356.00	12920	20230912	-10.99	8100	20221021	41.98	12920	-10.99	20230912	8210	40.07	20230324	12920	-10.99	20230912	8100	41.98	20221021	0.71	N	003570	2500	856 억	1268452	N	N	1	N	N
7	20230927	110146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11440	390	2	3.53	408082260	36256	13.14	11100	11460	10800	14360	7740	11050	11255.60	3.81	2036	12843	11946	11473	10576	10103	11710	10340	856	3310	2500	7950	10	1	33252697	3804	16.53	0.51	12	0.11	692.00	22356.00	12920	20230912	-11.46	8100	20221021	41.23	12920	-11.46	20230912	8210	39.34	20230324	12920	-11.46	20230912	8100	41.23	20221021	0.71	N	003570	2500	856 억	1268452	N	N	1	N	N
8	20230927	100146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11350	300	2	2.71	286638320	25605	9.28	11100	11390	10800	14360	7740	11050	11194.64	3.81	3147	12843	11946	11473	10576	10103	11710	10340	856	3310	2500	7950	10	1	33252697	3774	16.40	0.51	12	0.08	692.00	22356.00	12920	20230912	-12.15	8100	20221021	40.12	12920	-12.15	20230912	8210	38.25	20230324	12920	-12.15	20230912	8100	40.12	20221021	0.71	N	003570	2500	856 억	1268452	N	N	1	N	N
9	20230927	090148	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	10800	-250	5	-2.26	42205290	3857	1.40	11100	11100	10800	14360	7740	11050	10942.43	3.81	840	12843	11946	11473	10576	10103	11710	10340	856	3310	2500	7950	10	1	33252697	3591	15.61	0.48	12	0.01	692.00	22356.00	12920	20230912	-16.41	8100	20221021	33.33	12920	-16.41	20230912	8210	31.55	20230324	12920	-16.41	20230912	8100	33.33	20221021	0.71	N	003570	2500	856 억	1268452	N	N	1	N	N
10	20230926	160147	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11050	-210	5	-1.87	3141608840	273784	478.48	11300	12370	11000	14630	7890	11260	11475.23	3.89	-18732	11626	11442	11156	10972	10686	11535	11065	856	3370	2500	8100	10	1	33252697	3674	15.97	0.49	12	0.82	692.00	22356.00	12920	20230912	-14.47	8100	20221021	36.42	12920	-14.47	20230912	8210	34.59	20230324	12920	-14.47	20230912	8100	36.42	20221021	0.73	N	003570	2500	856 억	1293861	N	N	1	N	N
11	20230926	150148	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11210	-50	5	-0.44	3039011590	264593	462.42	11300	12370	11000	14630	7890	11260	11485.61	3.89	-19723	11626	11442	11156	10972	10686	11535	11065	856	3370	2500	8100	10	1	33252697	3728	16.20	0.50	12	0.80	692.00	22356.00	12920	20230912	-13.24	8100	20221021	38.40	12920	-13.24	20230912	8210	36.54	20230324	12920	-13.24	20230912	8100	38.40	20221021	0.73	N	003570	2500	856 억	1293861	N	N	155	N	N
12	20230926	140145	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11220	-40	5	-0.36	2810409960	244200	426.78	11300	12370	11000	14630	7890	11260	11508.64	3.89	-30321	11626	11442	11156	10972	10686	11535	11065	856	3370	2500	8100	10	1	33252697	3731	16.21	0.50	12	0.73	692.00	22356.00	12920	20230912	-13.16	8100	20221021	38.52	12920	-13.16	20230912	8210	36.66	20230324	12920	-13.16	20230912	8100	38.52	20221021	0.73	N	003570	2500	856 억	1293861	N	N	155	N	N
13	20230926	130146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11200	-60	5	-0.53	2584239480	224049	391.56	11300	12370	11000	14630	7890	11260	11534.26	3.89	-36742	11626	11442	11156	10972	10686	11535	11065	856	3370	2500	8100	10	1	33252697	3724	16.18	0.50	12	0.67	692.00	22356.00	12920	20230912	-13.31	8100	20221021	38.27	12920	-13.31	20230912	8210	36.42	20230324	12920	-13.31	20230912	8100	38.27	20221021	0.73	N	003570	2500	856 억	1293861	N	N	155	N	N
14	20230926	120146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11100	-160	5	-1.42	2481427760	214831	375.45	11300	12370	11000	14630	7890	11260	11550.60	3.89	-39332	11626	11442	11156	10972	10686	11535	11065	856	3370	2500	8100	10	1	33252697	3691	16.04	0.50	12	0.65	692.00	22356.00	12920	20230912	-14.09	8100	20221021	37.04	12920	-14.09	20230912	8210	35.20	20230324	12920	-14.09	20230912	8100	37.04	20221021	0.73	N	003570	2500	856 억	1293861	N	N	155	N	N
15	20230926	110146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11450	190	2	1.69	1919105180	164764	287.95	11300	12370	11190	14630	7890	11260	11647.60	3.89	-43731	11626	11442	11156	10972	10686	11535	11065	856	3370	2500	8100	10	1	33252697	3807	16.55	0.51	12	0.50	692.00	22356.00	12920	20230912	-11.38	8100	20221021	41.36	12920	-11.38	20230912	8210	39.46	20230324	12920	-11.38	20230912	8100	41.36	20221021	0.73	N	003570	2500	856 억	1293861	N	N	155	N	N
16	20230926	100146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11240	-20	5	-0.18	120339870	10646	18.61	11300	11380	11190	14630	7890	11260	11303.76	3.89	-6331	11626	11442	11156	10972	10686	11535	11065	856	3370	2500	8100	10	1	33252697	3738	16.24	0.50	12	0.03	692.00	22356.00	12920	20230912	-13.00	8100	20221021	38.77	12920	-13.00	20230912	8210	36.91	20230324	12920	-13.00	20230912	8100	38.77	20221021	0.73	N	003570	2500	856 억	1293861	N	N	155	N	N
17	20230926	090147	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11290	30	2	0.27	12440830	1101	1.92	11300	11340	11290	14630	7890	11260	11299.57	3.89	-144	11626	11442	11156	10972	10686	11535	11065	856	3370	2500	8100	10	1	33252697	3754	16.32	0.51	12	0.00	692.00	22356.00	12920	20230912	-12.62	8100	20221021	39.38	12920	-12.62	20230912	8210	37.52	20230324	12920	-12.62	20230912	8100	39.38	20221021	0.73	N	003570	2500	856 억	1293861	N	N	155	N	N
18	20230925	160146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11260	230	2	2.09	635041730	56928	107.99	11100	11340	10870	14330	7730	11030	11154.88	3.92	-9058	11423	11226	11103	10906	10783	11165	10845	856	3300	2500	7940	10	1	33252697	3744	16.27	0.50	12	0.17	692.00	22356.00	12920	20230912	-12.85	8100	20221021	39.01	12920	-12.85	20230912	8210	37.15	20230324	12920	-12.85	20230912	8100	39.01	20221021	0.74	N	003570	2500	856 억	1302765	N	N	155	N	N
19	20230925	150146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11280	250	2	2.27	598952220	53715	101.90	11100	11340	10870	14330	7730	11030	11150.56	3.92	-7951	11423	11226	11103	10906	10783	11165	10845	856	3300	2500	7940	10	1	33252697	3751	16.30	0.50	12	0.16	692.00	22356.00	12920	20230912	-12.69	8100	20221021	39.26	12920	-12.69	20230912	8210	37.39	20230324	12920	-12.69	20230912	8100	39.26	20221021	0.74	N	003570	2500	856 억	1302765	N	N	1	N	N
20	20230925	140145	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11260	230	2	2.09	506416050	45489	86.29	11100	11340	10870	14330	7730	11030	11132.71	3.92	-2574	11423	11226	11103	10906	10783	11165	10845	856	3300	2500	7940	10	1	33252697	3744	16.27	0.50	12	0.14	692.00	22356.00	12920	20230912	-12.85	8100	20221021	39.01	12920	-12.85	20230912	8210	37.15	20230324	12920	-12.85	20230912	8100	39.01	20221021	0.74	N	003570	2500	856 억	1302765	N	N	1	N	N
21	20230925	130145	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11240	210	2	1.90	448492250	40340	76.52	11100	11340	10870	14330	7730	11030	11117.80	3.92	-461	11423	11226	11103	10906	10783	11165	10845	856	3300	2500	7940	10	1	33252697	3738	16.24	0.50	12	0.12	692.00	22356.00	12920	20230912	-13.00	8100	20221021	38.77	12920	-13.00	20230912	8210	36.91	20230324	12920	-13.00	20230912	8100	38.77	20221021	0.74	N	003570	2500	856 억	1302765	N	N	1	N	N
22	20230925	120146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11330	300	2	2.72	397719260	35843	67.99	11100	11330	10870	14330	7730	11030	11096.15	3.92	1321	11423	11226	11103	10906	10783	11165	10845	856	3300	2500	7940	10	1	33252697	3768	16.37	0.51	12	0.11	692.00	22356.00	12920	20230912	-12.31	8100	20221021	39.88	12920	-12.31	20230912	8210	38.00	20230324	12920	-12.31	20230912	8100	39.88	20221021	0.74	N	003570	2500	856 억	1302765	N	N	1	N	N
23	20230925	110145	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11270	240	2	2.18	331677150	29989	56.89	11100	11290	10870	14330	7730	11030	11059.96	3.92	2870	11423	11226	11103	10906	10783	11165	10845	856	3300	2500	7940	10	1	33252697	3748	16.29	0.50	12	0.09	692.00	22356.00	12920	20230912	-12.77	8100	20221021	39.14	12920	-12.77	20230912	8210	37.27	20230324	12920	-12.77	20230912	8100	39.14	20221021	0.74	N	003570	2500	856 억	1302765	N	N	1	N	N
24	20230925	100146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11190	160	2	1.45	229730740	20906	39.66	11100	11190	10870	14330	7730	11030	10988.75	3.92	4373	11423	11226	11103	10906	10783	11165	10845	856	3300	2500	7940	10	1	33252697	3721	16.17	0.50	12	0.06	692.00	22356.00	12920	20230912	-13.39	8100	20221021	38.15	12920	-13.39	20230912	8210	36.30	20230324	12920	-13.39	20230912	8100	38.15	20221021	0.74	N	003570	2500	856 억	1302765	N	N	1	N	N
25	20230925	090146	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11030	0	3	0.00	3174270	287	0.54	11100	11100	11030	14330	7730	11030	11060.17	3.92	-179	11423	11226	11103	10906	10783	11165	10845	856	3300	2500	7940	10	1	33252697	3668	15.94	0.49	12	0.00	692.00	22356.00	12920	20230912	-14.63	8100	20221021	36.17	12920	-14.63	20230912	8210	34.35	20230324	12920	-14.63	20230912	8100	36.17	20221021	0.74	N	003570	2500	856 억	1302765	N	N	1	N	N
26	20230922	160148	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11030	-320	5	-2.82	581515790	52607	103.01	11220	11300	10980	14750	7950	11350	11054.18	3.90	3999	11663	11506	11393	11236	11123	11450	11180	856	3400	2500	8170	10	1	33252697	3668	15.94	0.49	12	0.16	692.00	22356.00	12920	20230912	-14.63	8100	20221021	36.17	12920	-14.63	20230912	8210	34.35	20230324	12920	-14.63	20230912	8100	36.17	20221021	0.75	N	003570	2500	856 억	1297675	N	N	1	N	N
27	20230922	150147	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11040	-310	5	-2.73	511613650	46263	90.59	11220	11300	10980	14750	7950	11350	11058.81	3.90	3626	11663	11506	11393	11236	11123	11450	11180	856	3400	2500	8170	10	1	33252697	3671	15.95	0.49	12	0.14	692.00	22356.00	12920	20230912	-14.55	8100	20221021	36.30	12920	-14.55	20230912	8210	34.47	20230324	12920	-14.55	20230912	8100	36.30	20221021	0.75	N	003570	2500	856 억	1297675	N	N	0	N	N
28	20230922	140147	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11070	-280	5	-2.47	435004780	39319	76.99	11220	11300	10980	14750	7950	11350	11063.48	3.90	2451	11663	11506	11393	11236	11123	11450	11180	856	3400	2500	8170	10	1	33252697	3681	16.00	0.50	12	0.12	692.00	22356.00	12920	20230912	-14.32	8100	20221021	36.67	12920	-14.32	20230912	8210	34.84	20230324	12920	-14.32	20230912	8100	36.67	20221021	0.75	N	003570	2500	856 억	1297675	N	N	0	N	N
29	20230922	130143	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11110	-240	5	-2.11	395397120	35749	70.00	11220	11300	10980	14750	7950	11350	11060.37	3.90	3046	11663	11506	11393	11236	11123	11450	11180	856	3400	2500	8170	10	1	33252697	3694	16.05	0.50	12	0.11	692.00	22356.00	12920	20230912	-14.01	8100	20221021	37.16	12920	-14.01	20230912	8210	35.32	20230324	12920	-14.01	20230912	8100	37.16	20221021	0.75	N	003570	2500	856 억	1297675	N	N	0	N	N
30	20230922	120142	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11090	-260	5	-2.29	374317980	33850	66.28	11220	11300	10980	14750	7950	11350	11058.14	3.90	2973	11663	11506	11393	11236	11123	11450	11180	856	3400	2500	8170	10	1	33252697	3688	16.03	0.50	12	0.10	692.00	22356.00	12920	20230912	-14.16	8100	20221021	36.91	12920	-14.16	20230912	8210	35.08	20230324	12920	-14.16	20230912	8100	36.91	20221021	0.75	N	003570	2500	856 억	1297675	N	N	0	N	N
31	20230922	110143	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11160	-190	5	-1.67	342508720	30988	60.68	11220	11300	10980	14750	7950	11350	11052.95	3.90	2661	11663	11506	11393	11236	11123	11450	11180	856	3400	2500	8170	10	1	33252697	3711	16.13	0.50	12	0.09	692.00	22356.00	12920	20230912	-13.62	8100	20221021	37.78	12920	-13.62	20230912	8210	35.93	20230324	12920	-13.62	20230912	8100	37.78	20221021	0.75	N	003570	2500	856 억	1297675	N	N	0	N	N
32	20230922	100141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11030	-320	5	-2.82	238703390	21570	42.24	11220	11300	10990	14750	7950	11350	11066.45	3.90	1394	11663	11506	11393	11236	11123	11450	11180	856	3400	2500	8170	10	1	33252697	3668	15.94	0.49	12	0.06	692.00	22356.00	12920	20230912	-14.63	8100	20221021	36.17	12920	-14.63	20230912	8210	34.35	20230324	12920	-14.63	20230912	8100	36.17	20221021	0.75	N	003570	2500	856 억	1297675	N	N	0	N	N
33	20230922	090140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11220	-130	5	-1.15	5436080	484	0.95	11220	11300	11220	14750	7950	11350	11231.57	3.90	-41	11663	11506	11393	11236	11123	11450	11180	856	3400	2500	8170	10	1	33252697	3731	16.21	0.50	12	0.00	692.00	22356.00	12920	20230912	-13.16	8100	20221021	38.52	12920	-13.16	20230912	8210	36.66	20230324	12920	-13.16	20230912	8100	38.52	20221021	0.75	N	003570	2500	856 억	1297675	N	N	0	N	N
34	20230921	160142	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11350	-200	5	-1.73	580926660	50973	55.11	11450	11550	11280	15010	8090	11550	11397.26	3.91	491	11763	11656	11453	11346	11143	11710	11400	856	3460	2500	8310	10	1	33252697	3774	16.40	0.51	12	0.15	692.00	22356.00	12920	20230912	-12.15	8100	20221021	40.12	12920	-12.15	20230912	8210	38.25	20230324	12920	-12.15	20230912	8100	40.12	20221021	0.76	N	003570	2500	856 억	1299276	N	N	8669	N	N
35	20230921	150141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11380	-170	5	-1.47	536458800	47067	50.89	11450	11550	11280	15010	8090	11550	11397.77	3.91	626	11763	11656	11453	11346	11143	11710	11400	856	3460	2500	8310	10	1	33252697	3784	16.45	0.51	12	0.14	692.00	22356.00	12920	20230912	-11.92	8100	20221021	40.49	12920	-11.92	20230912	8210	38.61	20230324	12920	-11.92	20230912	8100	40.49	20221021	0.76	N	003570	2500	856 억	1299276	N	N	8669	N	N
36	20230921	140142	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11450	-100	5	-0.87	468451900	41116	44.46	11450	11550	11280	15010	8090	11550	11393.42	3.91	268	11763	11656	11453	11346	11143	11710	11400	856	3460	2500	8310	10	1	33252697	3807	16.55	0.51	12	0.12	692.00	22356.00	12920	20230912	-11.38	8100	20221021	41.36	12920	-11.38	20230912	8210	39.46	20230324	12920	-11.38	20230912	8100	41.36	20221021	0.76	N	003570	2500	856 억	1299276	N	N	8669	N	N
37	20230921	130139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11400	-150	5	-1.30	310705860	27256	29.47	11450	11550	11280	15010	8090	11550	11399.54	3.91	462	11763	11656	11453	11346	11143	11710	11400	856	3460	2500	8310	10	1	33252697	3791	16.47	0.51	12	0.08	692.00	22356.00	12920	20230912	-11.76	8100	20221021	40.74	12920	-11.76	20230912	8210	38.86	20230324	12920	-11.76	20230912	8100	40.74	20221021	0.76	N	003570	2500	856 억	1299276	N	N	8669	N	N
38	20230921	120140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11480	-70	5	-0.61	268114540	23526	25.44	11450	11550	11280	15010	8090	11550	11396.52	3.91	1076	11763	11656	11453	11346	11143	11710	11400	856	3460	2500	8310	10	1	33252697	3817	16.59	0.51	12	0.07	692.00	22356.00	12920	20230912	-11.15	8100	20221021	41.73	12920	-11.15	20230912	8210	39.83	20230324	12920	-11.15	20230912	8100	41.73	20221021	0.76	N	003570	2500	856 억	1299276	N	N	8669	N	N
39	20230921	110143	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11380	-170	5	-1.47	185088230	16270	17.59	11450	11550	11280	15010	8090	11550	11376.04	3.91	1770	11763	11656	11453	11346	11143	11710	11400	856	3460	2500	8310	10	1	33252697	3784	16.45	0.51	12	0.05	692.00	22356.00	12920	20230912	-11.92	8100	20221021	40.49	12920	-11.92	20230912	8210	38.61	20230324	12920	-11.92	20230912	8100	40.49	20221021	0.76	N	003570	2500	856 억	1299276	N	N	8669	N	N
40	20230921	100139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11360	-190	5	-1.65	118647090	10413	11.26	11450	11550	11280	15010	8090	11550	11394.13	3.91	1021	11763	11656	11453	11346	11143	11710	11400	856	3460	2500	8310	10	1	33252697	3778	16.42	0.51	12	0.03	692.00	22356.00	12920	20230912	-12.07	8100	20221021	40.25	12920	-12.07	20230912	8210	38.37	20230324	12920	-12.07	20230912	8100	40.25	20221021	0.76	N	003570	2500	856 억	1299276	N	N	8669	N	N
41	20230921	090142	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11280	-270	5	-2.34	15338300	1351	1.46	11450	11450	11280	15010	8090	11550	11353.29	3.91	-815	11763	11656	11453	11346	11143	11710	11400	856	3460	2500	8310	10	1	33252697	3751	16.30	0.50	12	0.00	692.00	22356.00	12920	20230912	-12.69	8100	20221021	39.26	12920	-12.69	20230912	8210	37.39	20230324	12920	-12.69	20230912	8100	39.26	20221021	0.76	N	003570	2500	856 억	1299276	N	N	8669	N	N
42	20230920	160144	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11550	-20	5	-0.17	1052646990	92418	218.30	11410	11560	11250	15040	8100	11570	11389.58	3.87	22785	11903	11736	11623	11456	11343	11680	11400	856	3470	2500	8330	10	1	33252697	3841	16.69	0.52	12	0.28	692.00	22356.00	12920	20230912	-10.60	8100	20221021	42.59	12920	-10.60	20230912	8210	40.68	20230324	12920	-10.60	20230912	8100	42.59	20221021	0.75	N	003570	2500	856 억	1287962	N	N	8669	N	N
43	20230920	150140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11520	-50	5	-0.43	948599770	83391	196.97	11410	11550	11250	15040	8100	11570	11375.33	3.87	20544	11903	11736	11623	11456	11343	11680	11400	856	3470	2500	8330	10	1	33252697	3831	16.65	0.52	12	0.25	692.00	22356.00	12920	20230912	-10.84	8100	20221021	42.22	12920	-10.84	20230912	8210	40.32	20230324	12920	-10.84	20230912	8100	42.22	20221021	0.75	N	003570	2500	856 억	1287962	N	N	0	N	N
44	20230920	140141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11350	-220	5	-1.90	785774580	69205	163.47	11410	11520	11250	15040	8100	11570	11354.30	3.87	14477	11903	11736	11623	11456	11343	11680	11400	856	3470	2500	8330	10	1	33252697	3774	16.40	0.51	12	0.21	692.00	22356.00	12920	20230912	-12.15	8100	20221021	40.12	12920	-12.15	20230912	8210	38.25	20230324	12920	-12.15	20230912	8100	40.12	20221021	0.75	N	003570	2500	856 억	1287962	N	N	0	N	N
45	20230920	130141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11290	-280	5	-2.42	712164660	62688	148.07	11410	11520	11250	15040	8100	11570	11360.46	3.87	11520	11903	11736	11623	11456	11343	11680	11400	856	3470	2500	8330	10	1	33252697	3754	16.32	0.51	12	0.19	692.00	22356.00	12920	20230912	-12.62	8100	20221021	39.38	12920	-12.62	20230912	8210	37.52	20230324	12920	-12.62	20230912	8100	39.38	20221021	0.75	N	003570	2500	856 억	1287962	N	N	0	N	N
46	20230920	120140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11400	-170	5	-1.47	382721990	33618	79.41	11410	11520	11280	15040	8100	11570	11384.44	3.87	4756	11903	11736	11623	11456	11343	11680	11400	856	3470	2500	8330	10	1	33252697	3791	16.47	0.51	12	0.10	692.00	22356.00	12920	20230912	-11.76	8100	20221021	40.74	12920	-11.76	20230912	8210	38.86	20230324	12920	-11.76	20230912	8100	40.74	20221021	0.75	N	003570	2500	856 억	1287962	N	N	0	N	N
47	20230920	110139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11380	-190	5	-1.64	324214730	28460	67.22	11410	11520	11280	15040	8100	11570	11391.94	3.87	3760	11903	11736	11623	11456	11343	11680	11400	856	3470	2500	8330	10	1	33252697	3784	16.45	0.51	12	0.09	692.00	22356.00	12920	20230912	-11.92	8100	20221021	40.49	12920	-11.92	20230912	8210	38.61	20230324	12920	-11.92	20230912	8100	40.49	20221021	0.75	N	003570	2500	856 억	1287962	N	N	0	N	N
48	20230920	100139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11330	-240	5	-2.07	247448270	21720	51.30	11410	11520	11280	15040	8100	11570	11392.65	3.87	1274	11903	11736	11623	11456	11343	11680	11400	856	3470	2500	8330	10	1	33252697	3768	16.37	0.51	12	0.07	692.00	22356.00	12920	20230912	-12.31	8100	20221021	39.88	12920	-12.31	20230912	8210	38.00	20230324	12920	-12.31	20230912	8100	39.88	20221021	0.75	N	003570	2500	856 억	1287962	N	N	0	N	N
49	20230920	090140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11370	-200	5	-1.73	74319670	6516	15.39	11410	11520	11360	15040	8100	11570	11405.72	3.87	249	11903	11736	11623	11456	11343	11680	11400	856	3470	2500	8330	10	1	33252697	3781	16.43	0.51	12	0.02	692.00	22356.00	12920	20230912	-12.00	8100	20221021	40.37	12920	-12.00	20230912	8210	38.49	20230324	12920	-12.00	20230912	8100	40.37	20221021	0.75	N	003570	2500	856 억	1287962	N	N	0	N	N
50	20230919	160138	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11570	-170	5	-1.45	489154910	42042	64.56	11750	11790	11510	15260	8220	11740	11635.64	3.87	324	12386	12062	11786	11462	11186	11925	11325	856	3520	2500	8450	10	1	33252697	3847	16.72	0.52	12	0.13	692.00	22356.00	12920	20230912	-10.45	8100	20221021	42.84	12920	-10.45	20230912	8210	40.93	20230324	12920	-10.45	20230912	8100	42.84	20221021	0.73	N	003570	2500	856 억	1287093	N	N	0	N	N
51	20230919	150141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11610	-130	5	-1.11	442852130	38041	58.41	11750	11790	11510	15260	8220	11740	11641.44	3.87	-291	12386	12062	11786	11462	11186	11925	11325	856	3520	2500	8450	10	1	33252697	3861	16.78	0.52	12	0.11	692.00	22356.00	12920	20230912	-10.14	8100	20221021	43.33	12920	-10.14	20230912	8210	41.41	20230324	12920	-10.14	20230912	8100	43.33	20221021	0.73	N	003570	2500	856 억	1287093	N	N	0	N	N
52	20230919	140138	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11580	-160	5	-1.36	379364120	32564	50.00	11750	11790	11510	15260	8220	11740	11649.80	3.87	-988	12386	12062	11786	11462	11186	11925	11325	856	3520	2500	8450	10	1	33252697	3851	16.73	0.52	12	0.10	692.00	22356.00	12920	20230912	-10.37	8100	20221021	42.96	12920	-10.37	20230912	8210	41.05	20230324	12920	-10.37	20230912	8100	42.96	20221021	0.73	N	003570	2500	856 억	1287093	N	N	0	N	N
53	20230919	130139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11530	-210	5	-1.79	317804080	27236	41.82	11750	11790	11530	15260	8220	11740	11668.53	3.87	-4160	12386	12062	11786	11462	11186	11925	11325	856	3520	2500	8450	10	1	33252697	3834	16.66	0.52	12	0.08	692.00	22356.00	12920	20230912	-10.76	8100	20221021	42.35	12920	-10.76	20230912	8210	40.44	20230324	12920	-10.76	20230912	8100	42.35	20221021	0.73	N	003570	2500	856 억	1287093	N	N	0	N	N
54	20230919	120140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11670	-70	5	-0.60	191962890	16414	25.21	11750	11790	11650	15260	8220	11740	11695.07	3.87	-2264	12386	12062	11786	11462	11186	11925	11325	856	3520	2500	8450	10	1	33252697	3881	16.86	0.52	12	0.05	692.00	22356.00	12920	20230912	-9.67	8100	20221021	44.07	12920	-9.67	20230912	8210	42.14	20230324	12920	-9.67	20230912	8100	44.07	20221021	0.73	N	003570	2500	856 억	1287093	N	N	0	N	N
55	20230919	110142	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11680	-60	5	-0.51	139940810	11973	18.39	11750	11790	11650	15260	8220	11740	11688.03	3.87	-51	12386	12062	11786	11462	11186	11925	11325	856	3520	2500	8450	10	1	33252697	3884	16.88	0.52	12	0.04	692.00	22356.00	12920	20230912	-9.60	8100	20221021	44.20	12920	-9.60	20230912	8210	42.27	20230324	12920	-9.60	20230912	8100	44.20	20221021	0.73	N	003570	2500	856 억	1287093	N	N	0	N	N
56	20230919	100139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11650	-90	5	-0.77	106060280	9070	13.93	11750	11790	11650	15260	8220	11740	11693.53	3.87	-769	12386	12062	11786	11462	11186	11925	11325	856	3520	2500	8450	10	1	33252697	3874	16.84	0.52	12	0.03	692.00	22356.00	12920	20230912	-9.83	8100	20221021	43.83	12920	-9.83	20230912	8210	41.90	20230324	12920	-9.83	20230912	8100	43.83	20221021	0.73	N	003570	2500	856 억	1287093	N	N	0	N	N
57	20230919	090140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11780	40	2	0.34	5742170	489	0.75	11750	11790	11730	15260	8220	11740	11742.68	3.87	-347	12386	12062	11786	11462	11186	11925	11325	856	3520	2500	8450	10	1	33252697	3917	17.02	0.53	12	0.00	692.00	22356.00	12920	20230912	-8.82	8100	20221021	45.43	12920	-8.82	20230912	8210	43.48	20230324	12920	-8.82	20230912	8100	45.43	20221021	0.73	N	003570	2500	856 억	1287093	N	N	0	N	N
58	20230918	160141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11740	20	2	0.17	761907430	64696	81.38	11960	12110	11510	15230	8210	11720	11777.19	3.87	-1963	12313	12016	11863	11566	11413	11940	11490	856	3510	2500	8430	10	1	33252697	3904	16.97	0.53	12	0.19	692.00	22356.00	12920	20230912	-9.13	8100	20221021	44.94	12920	-9.13	20230912	8210	43.00	20230324	12920	-9.13	20230912	8100	44.94	20221021	0.75	N	003570	2500	856 억	1287443	N	N	2	N	N
59	20230918	150138	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11760	40	2	0.34	702671850	59654	75.04	11960	12110	11510	15230	8210	11720	11779.12	3.87	-1424	12313	12016	11863	11566	11413	11940	11490	856	3510	2500	8430	10	1	33252697	3911	16.99	0.53	12	0.18	692.00	22356.00	12920	20230912	-8.98	8100	20221021	45.19	12920	-8.98	20230912	8210	43.24	20230324	12920	-8.98	20230912	8100	45.19	20221021	0.75	N	003570	2500	856 억	1287443	N	N	2	N	N
60	20230918	140142	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11730	10	2	0.09	662500260	56232	70.73	11960	12110	11510	15230	8210	11720	11781.55	3.87	-1185	12313	12016	11863	11566	11413	11940	11490	856	3510	2500	8430	10	1	33252697	3901	16.95	0.52	12	0.17	692.00	22356.00	12920	20230912	-9.21	8100	20221021	44.81	12920	-9.21	20230912	8210	42.87	20230324	12920	-9.21	20230912	8100	44.81	20221021	0.75	N	003570	2500	856 억	1287443	N	N	2	N	N
61	20230918	130143	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11910	190	2	1.62	625420870	53095	66.79	11960	12110	11510	15230	8210	11720	11779.28	3.87	-331	12313	12016	11863	11566	11413	11940	11490	856	3510	2500	8430	10	1	33252697	3960	17.21	0.53	12	0.16	692.00	22356.00	12920	20230912	-7.82	8100	20221021	47.04	12920	-7.82	20230912	8210	45.07	20230324	12920	-7.82	20230912	8100	47.04	20221021	0.75	N	003570	2500	856 억	1287443	N	N	2	N	N
62	20230918	120139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11890	170	2	1.45	583904690	49607	62.40	11960	12110	11510	15230	8210	11720	11770.61	3.87	818	12313	12016	11863	11566	11413	11940	11490	856	3510	2500	8430	10	1	33252697	3954	17.18	0.53	12	0.15	692.00	22356.00	12920	20230912	-7.97	8100	20221021	46.79	12920	-7.97	20230912	8210	44.82	20230324	12920	-7.97	20230912	8100	46.79	20221021	0.75	N	003570	2500	856 억	1287443	N	N	2	N	N
63	20230918	110139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11750	30	2	0.26	405056680	34645	43.58	11960	11960	11510	15230	8210	11720	11691.63	3.87	4195	12313	12016	11863	11566	11413	11940	11490	856	3510	2500	8430	10	1	33252697	3907	16.98	0.53	12	0.10	692.00	22356.00	12920	20230912	-9.06	8100	20221021	45.06	12920	-9.06	20230912	8210	43.12	20230324	12920	-9.06	20230912	8100	45.06	20221021	0.75	N	003570	2500	856 억	1287443	N	N	2	N	N
64	20230918	100138	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11760	40	2	0.34	343560230	29440	37.03	11960	11960	11510	15230	8210	11720	11669.84	3.87	4019	12313	12016	11863	11566	11413	11940	11490	856	3510	2500	8430	10	1	33252697	3911	16.99	0.53	12	0.09	692.00	22356.00	12920	20230912	-8.98	8100	20221021	45.19	12920	-8.98	20230912	8210	43.24	20230324	12920	-8.98	20230912	8100	45.19	20221021	0.75	N	003570	2500	856 억	1287443	N	N	2	N	N
65	20230918	090140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11800	80	2	0.68	18490280	1555	1.96	11960	11960	11800	15230	8210	11720	11890.86	3.87	-1032	12313	12016	11863	11566	11413	11940	11490	856	3510	2500	8430	10	1	33252697	3924	17.05	0.53	12	0.00	692.00	22356.00	12920	20230912	-8.67	8100	20221021	45.68	12920	-8.67	20230912	8210	43.73	20230324	12920	-8.67	20230912	8100	45.68	20221021	0.75	N	003570	2500	856 억	1287443	N	N	2	N	N
66	20230915	160139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11720	-120	5	-1.01	942365260	79364	80.88	11950	12160	11710	15390	8290	11840	11876.28	3.88	-5097	12413	12126	11953	11666	11493	12040	11580	856	3550	2500	8520	10	1	33252697	3897	16.94	0.52	12	0.24	692.00	22356.00	12920	20230912	-9.29	8100	20221021	44.69	12920	-9.29	20230912	8210	42.75	20230324	12920	-9.29	20230912	8100	44.69	20221021	0.81	N	003570	2500	856 억	1289380	N	N	2	N	N
67	20230915	150140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11760	-80	5	-0.68	876904250	73783	75.19	11950	12160	11710	15390	8290	11840	11885.05	3.88	-4879	12413	12126	11953	11666	11493	12040	11580	856	3550	2500	8520	10	1	33252697	3911	16.99	0.53	12	0.22	692.00	22356.00	12920	20230912	-8.98	8100	20221021	45.19	12920	-8.98	20230912	8210	43.24	20230324	12920	-8.98	20230912	8100	45.19	20221021	0.81	N	003570	2500	856 억	1289380	N	N	54	N	N
68	20230915	140140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11760	-80	5	-0.68	756320210	63514	64.73	11950	12160	11740	15390	8290	11840	11908.17	3.88	-7585	12413	12126	11953	11666	11493	12040	11580	856	3550	2500	8520	10	1	33252697	3911	16.99	0.53	12	0.19	692.00	22356.00	12920	20230912	-8.98	8100	20221021	45.19	12920	-8.98	20230912	8210	43.24	20230324	12920	-8.98	20230912	8100	45.19	20221021	0.81	N	003570	2500	856 억	1289380	N	N	54	N	N
69	20230915	130137	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11770	-70	5	-0.59	702344580	58926	60.05	11950	12160	11740	15390	8290	11840	11919.40	3.88	-7549	12413	12126	11953	11666	11493	12040	11580	856	3550	2500	8520	10	1	33252697	3914	17.01	0.53	12	0.18	692.00	22356.00	12920	20230912	-8.90	8100	20221021	45.31	12920	-8.90	20230912	8210	43.36	20230324	12920	-8.90	20230912	8100	45.31	20221021	0.81	N	003570	2500	856 억	1289380	N	N	54	N	N
70	20230915	120140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11830	-10	5	-0.08	638575260	53517	54.54	11950	12160	11740	15390	8290	11840	11932.58	3.88	-6835	12413	12126	11953	11666	11493	12040	11580	856	3550	2500	8520	10	1	33252697	3934	17.10	0.53	12	0.16	692.00	22356.00	12920	20230912	-8.44	8100	20221021	46.05	12920	-8.44	20230912	8210	44.09	20230324	12920	-8.44	20230912	8100	46.05	20221021	0.81	N	003570	2500	856 억	1289380	N	N	54	N	N
71	20230915	110140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11790	-50	5	-0.42	567741180	47522	48.43	11950	12160	11740	15390	8290	11840	11947.42	3.88	-5657	12413	12126	11953	11666	11493	12040	11580	856	3550	2500	8520	10	1	33252697	3920	17.04	0.53	12	0.14	692.00	22356.00	12920	20230912	-8.75	8100	20221021	45.56	12920	-8.75	20230912	8210	43.61	20230324	12920	-8.75	20230912	8100	45.56	20221021	0.81	N	003570	2500	856 억	1289380	N	N	54	N	N
72	20230915	100141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11970	130	2	1.10	335079060	27934	28.47	11950	12160	11840	15390	8290	11840	11996.64	3.88	-3032	12413	12126	11953	11666	11493	12040	11580	856	3550	2500	8520	10	1	33252697	3980	17.30	0.54	12	0.08	692.00	22356.00	12920	20230912	-7.35	8100	20221021	47.78	12920	-7.35	20230912	8210	45.80	20230324	12920	-7.35	20230912	8100	47.78	20221021	0.81	N	003570	2500	856 억	1289380	N	N	54	N	N
73	20230915	090141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11950	110	2	0.93	40978920	3431	3.50	11950	11990	11900	15390	8290	11840	11950.97	3.88	-2063	12413	12126	11953	11666	11493	12040	11580	856	3550	2500	8520	10	1	33252697	3974	17.27	0.53	12	0.01	692.00	22356.00	12920	20230912	-7.51	8100	20221021	47.53	12920	-7.51	20230912	8210	45.55	20230324	12920	-7.51	20230912	8100	47.53	20221021	0.81	N	003570	2500	856 억	1289380	N	N	54	N	N
74	20230914	160141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11840	-50	5	-0.42	1169075130	97797	80.96	11920	12240	11780	15450	8330	11890	11954.14	4.06	-7560	12296	12092	11926	11722	11556	12010	11640	856	3560	2500	8560	10	1	33252697	3937	17.11	0.53	12	0.29	692.00	22356.00	12920	20230912	-8.36	8100	20221021	46.17	12920	-8.36	20230912	8210	44.21	20230324	12920	-8.36	20230912	8100	46.17	20221021	0.71	N	003570	2500	856 억	1350267	N	N	54	N	N
75	20230914	150138	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11800	-90	5	-0.76	1118198190	93499	77.40	11920	12240	11780	15450	8330	11890	11959.47	4.06	-6558	12296	12092	11926	11722	11556	12010	11640	856	3560	2500	8560	10	1	33252697	3924	17.05	0.53	12	0.28	692.00	22356.00	12920	20230912	-8.67	8100	20221021	45.68	12920	-8.67	20230912	8210	43.73	20230324	12920	-8.67	20230912	8100	45.68	20221021	0.71	N	003570	2500	856 억	1350267	N	N	3	N	N
76	20230914	140137	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11880	-10	5	-0.08	951813180	79435	65.76	11920	12240	11810	15450	8330	11890	11982.29	4.06	-8842	12296	12092	11926	11722	11556	12010	11640	856	3560	2500	8560	10	1	33252697	3950	17.17	0.53	12	0.24	692.00	22356.00	12920	20230912	-8.05	8100	20221021	46.67	12920	-8.05	20230912	8210	44.70	20230324	12920	-8.05	20230912	8100	46.67	20221021	0.71	N	003570	2500	856 억	1350267	N	N	3	N	N
77	20230914	130137	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11910	20	2	0.17	776250100	64626	53.50	11920	12240	11850	15450	8330	11890	12011.42	4.06	-8116	12296	12092	11926	11722	11556	12010	11640	856	3560	2500	8560	10	1	33252697	3960	17.21	0.53	12	0.19	692.00	22356.00	12920	20230912	-7.82	8100	20221021	47.04	12920	-7.82	20230912	8210	45.07	20230324	12920	-7.82	20230912	8100	47.04	20221021	0.71	N	003570	2500	856 억	1350267	N	N	3	N	N
78	20230914	120141	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11910	20	2	0.17	719866050	59886	49.58	11920	12240	11850	15450	8330	11890	12020.61	4.06	-6217	12296	12092	11926	11722	11556	12010	11640	856	3560	2500	8560	10	1	33252697	3960	17.21	0.53	12	0.18	692.00	22356.00	12920	20230912	-7.82	8100	20221021	47.04	12920	-7.82	20230912	8210	45.07	20230324	12920	-7.82	20230912	8100	47.04	20221021	0.71	N	003570	2500	856 억	1350267	N	N	3	N	N
79	20230914	110138	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11990	100	2	0.84	651337730	54145	44.82	11920	12240	11850	15450	8330	11890	12029.51	4.06	-4861	12296	12092	11926	11722	11556	12010	11640	856	3560	2500	8560	10	1	33252697	3987	17.33	0.54	12	0.16	692.00	22356.00	12920	20230912	-7.20	8100	20221021	48.02	12920	-7.20	20230912	8210	46.04	20230324	12920	-7.20	20230912	8100	48.02	20221021	0.71	N	003570	2500	856 억	1350267	N	N	3	N	N
80	20230914	100136	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11970	80	2	0.67	380527040	31484	26.06	11920	12240	11920	15450	8330	11890	12086.36	4.06	-5945	12296	12092	11926	11722	11556	12010	11640	856	3560	2500	8560	10	1	33252697	3980	17.30	0.54	12	0.09	692.00	22356.00	12920	20230912	-7.35	8100	20221021	47.78	12920	-7.35	20230912	8210	45.80	20230324	12920	-7.35	20230912	8100	47.78	20221021	0.71	N	003570	2500	856 억	1350267	N	N	3	N	N
81	20230914	090138	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	12010	120	2	1.01	11272180	945	0.78	11920	12010	11920	15450	8330	11890	11928.23	4.06	87	12296	12092	11926	11722	11556	12010	11640	856	3560	2500	8560	10	1	33252697	3994	17.36	0.54	12	0.00	692.00	22356.00	12920	20230912	-7.04	8100	20221021	48.27	12920	-7.04	20230912	8210	46.29	20230324	12920	-7.04	20230912	8100	48.27	20221021	0.71	N	003570	2500	856 억	1350267	N	N	3	N	N
82	20230913	160139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11890	-170	5	-1.41	1443253190	120753	39.12	12050	12130	11760	15670	8450	12060	11952.11	4.06	-1738	13246	12652	12326	11732	11406	12490	11570	856	3610	2500	8680	10	1	33252697	3954	17.18	0.53	12	0.36	692.00	22356.00	12920	20230912	-7.97	8100	20221021	46.79	12920	-7.97	20230912	8210	44.82	20230324	12920	-7.97	20230912	8100	46.79	20221021	0.62	N	003570	2500	856 억	1349974	N	N	3	N	N
83	20230913	150136	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11950	-110	5	-0.91	1371299370	114702	37.16	12050	12130	11760	15670	8450	12060	11955.32	4.06	-1171	13246	12652	12326	11732	11406	12490	11570	856	3610	2500	8680	10	1	33252697	3974	17.27	0.53	12	0.34	692.00	22356.00	12920	20230912	-7.51	8100	20221021	47.53	12920	-7.51	20230912	8210	45.55	20230324	12920	-7.51	20230912	8100	47.53	20221021	0.62	N	003570	2500	856 억	1349974	N	N	3	N	N
84	20230913	140140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11940	-120	5	-1.00	1230059970	102923	33.35	12050	12130	11760	15670	8450	12060	11951.26	4.06	1343	13246	12652	12326	11732	11406	12490	11570	856	3610	2500	8680	10	1	33252697	3970	17.25	0.53	12	0.31	692.00	22356.00	12920	20230912	-7.59	8100	20221021	47.41	12920	-7.59	20230912	8210	45.43	20230324	12920	-7.59	20230912	8100	47.41	20221021	0.62	N	003570	2500	856 억	1349974	N	N	3	N	N
85	20230913	130137	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11950	-110	5	-0.91	1071840650	89692	29.06	12050	12130	11760	15670	8450	12060	11950.23	4.06	-2392	13246	12652	12326	11732	11406	12490	11570	856	3610	2500	8680	10	1	33252697	3974	17.27	0.53	12	0.27	692.00	22356.00	12920	20230912	-7.51	8100	20221021	47.53	12920	-7.51	20230912	8210	45.55	20230324	12920	-7.51	20230912	8100	47.53	20221021	0.62	N	003570	2500	856 억	1349974	N	N	3	N	N
86	20230913	120140	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11850	-210	5	-1.74	844068860	70748	22.92	12050	12130	11760	15670	8450	12060	11930.64	4.06	4861	13246	12652	12326	11732	11406	12490	11570	856	3610	2500	8680	10	1	33252697	3940	17.12	0.53	12	0.21	692.00	22356.00	12920	20230912	-8.28	8100	20221021	46.30	12920	-8.28	20230912	8210	44.34	20230324	12920	-8.28	20230912	8100	46.30	20221021	0.62	N	003570	2500	856 억	1349974	N	N	3	N	N
87	20230913	110138	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11820	-240	5	-1.99	693751800	58029	18.80	12050	12130	11800	15670	8450	12060	11955.26	4.06	2486	13246	12652	12326	11732	11406	12490	11570	856	3610	2500	8680	10	1	33252697	3930	17.08	0.53	12	0.17	692.00	22356.00	12920	20230912	-8.51	8100	20221021	45.93	12920	-8.51	20230912	8210	43.97	20230324	12920	-8.51	20230912	8100	45.93	20221021	0.62	N	003570	2500	856 억	1349974	N	N	3	N	N
88	20230913	100137	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	12010	-50	5	-0.41	300529000	24986	8.10	12050	12130	11870	15670	8450	12060	12027.89	4.06	-1223	13246	12652	12326	11732	11406	12490	11570	856	3610	2500	8680	10	1	33252697	3994	17.36	0.54	12	0.08	692.00	22356.00	12920	20230912	-7.04	8100	20221021	48.27	12920	-7.04	20230912	8210	46.29	20230324	12920	-7.04	20230912	8100	48.27	20221021	0.62	N	003570	2500	856 억	1349974	N	N	3	N	N
89	20230913	090137	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	12110	50	2	0.41	22185110	1840	0.60	12050	12110	12040	15670	8450	12060	12057.12	4.06	72	13246	12652	12326	11732	11406	12490	11570	856	3610	2500	8680	10	1	33252697	4027	17.50	0.54	12	0.01	692.00	22356.00	12920	20230912	-6.27	8100	20221021	49.51	12920	-6.27	20230912	8210	47.50	20230324	12920	-6.27	20230912	8100	49.51	20221021	0.62	N	003570	2500	856 억	1349974	N	N	3	N	N
90	20230912	160136	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	12060	-250	5	-2.03	3844003450	308056	47.73	12660	12920	12000	16000	8620	12310	12478.27	4.04	2734	13456	12882	11926	11352	10396	13170	11640	856	3690	2500	8860	10	1	33252697	4010	17.43	0.54	12	0.93	692.00	22356.00	12920	20230912	-6.66	8100	20221021	48.89	12920	-6.66	20230912	8210	46.89	20230324	12920	-6.66	20230912	8100	48.89	20221021	0.59	N	003570	2500	856 억	1344561	N	N	3	N	N
91	20230912	150138	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	12150	-160	5	-1.30	3730869130	298687	46.28	12660	12920	12000	16000	8620	12310	12490.90	4.04	1991	13456	12882	11926	11352	10396	13170	11640	856	3690	2500	8860	10	1	33252697	4040	17.56	0.54	12	0.90	692.00	22356.00	12920	20230912	-5.96	8100	20221021	50.00	12920	-5.96	20230912	8210	47.99	20230324	12920	-5.96	20230912	8100	50.00	20221021	0.59	N	003570	2500	856 억	1344561	N	N	7	N	N
92	20230912	140138	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	12060	-250	5	-2.03	3553745830	284029	44.01	12660	12920	12050	16000	8620	12310	12511.91	4.04	-2712	13456	12882	11926	11352	10396	13170	11640	856	3690	2500	8860	10	1	33252697	4010	17.43	0.54	12	0.85	692.00	22356.00	12920	20230912	-6.66	8100	20221021	48.89	12920	-6.66	20230912	8210	46.89	20230324	12920	-6.66	20230912	8100	48.89	20221021	0.59	N	003570	2500	856 억	1344561	N	N	7	N	N
93	20230912	130137	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	12170	-140	5	-1.14	3352835060	267525	41.45	12660	12920	12100	16000	8620	12310	12532.79	4.04	1380	13456	12882	11926	11352	10396	13170	11640	856	3690	2500	8860	10	1	33252697	4047	17.59	0.54	12	0.80	692.00	22356.00	12920	20230912	-5.80	8100	20221021	50.25	12920	-5.80	20230912	8210	48.23	20230324	12920	-5.80	20230912	8100	50.25	20221021	0.59	N	003570	2500	856 억	1344561	N	N	7	N	N
94	20230912	120135	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	12230	-80	5	-0.65	3128450530	249080	38.59	12660	12920	12180	16000	8620	12310	12560.02	4.04	-694	13456	12882	11926	11352	10396	13170	11640	856	3690	2500	8860	10	1	33252697	4067	17.67	0.55	12	0.75	692.00	22356.00	12920	20230912	-5.34	8100	20221021	50.99	12920	-5.34	20230912	8210	48.96	20230324	12920	-5.34	20230912	8100	50.99	20221021	0.59	N	003570	2500	856 억	1344561	N	N	7	N	N
95	20230912	110137	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	12360	50	2	0.41	2849707350	226334	35.07	12660	12920	12290	16000	8620	12310	12590.72	4.04	-456	13456	12882	11926	11352	10396	13170	11640	856	3690	2500	8860	10	1	33252697	4110	17.86	0.55	12	0.68	692.00	22356.00	12920	20230912	-4.33	8100	20221021	52.59	12920	-4.33	20230912	8210	50.55	20230324	12920	-4.33	20230912	8100	52.59	20221021	0.59	N	003570	2500	856 억	1344561	N	N	7	N	N
96	20230912	100137	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	12500	190	2	1.54	2429592920	192329	29.80	12660	12920	12340	16000	8620	12310	12632.48	4.04	-5368	13456	12882	11926	11352	10396	13170	11640	856	3690	2500	8860	10	1	33252697	4157	18.06	0.56	12	0.58	692.00	22356.00	12920	20230912	-3.25	8100	20221021	54.32	12920	-3.25	20230912	8210	52.25	20230324	12920	-3.25	20230912	8100	54.32	20221021	0.59	N	003570	2500	856 억	1344561	N	N	7	N	N
97	20230912	090139	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	12780	470	2	3.82	595848700	46900	7.27	12660	12880	12570	16000	8620	12310	12704.66	4.04	-14443	13456	12882	11926	11352	10396	13170	11640	856	3690	2500	8860	10	1	33252697	4250	18.47	0.57	12	0.14	692.00	22356.00	12880	20230912	-0.78	8100	20221021	57.78	12880	-0.78	20230912	8210	55.66	20230324	12880	-0.78	20230912	8100	57.78	20221021	0.59	N	003570	2500	856 억	1344561	N	N	7	N	N
98	20230911	160136	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	12310	1390	2	12.73	7772892440	642592	1145.58	10970	12500	10970	14190	7650	10920	12095.76	3.91	49966	11313	11116	11013	10816	10713	11065	10765	856	3270	2500	7860	10	1	33252697	4093	17.79	0.55	12	1.93	692.00	22356.00	12500	20230911	-1.52	8100	20221021	51.98	12500	-1.52	20230911	8210	49.94	20230324	12500	-1.52	20230911	8100	51.98	20221021	0.59	N	003570	2500	856 억	1298987	N	N	7	N	N
99	20230911	150136	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	12170	1250	2	11.45	7187252710	595112	1060.94	10970	12500	10970	14190	7650	10920	12077.14	3.91	50210	11313	11116	11013	10816	10713	11065	10765	856	3270	2500	7860	10	1	33252697	4047	17.59	0.54	12	1.79	692.00	22356.00	12500	20230911	-2.64	8100	20221021	50.25	12500	-2.64	20230911	8210	48.23	20230324	12500	-2.64	20230911	8100	50.25	20221021	0.59	N	003570	2500	856 억	1298987	N	N	7	N	N
100	20230911	140137	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	12400	1480	2	13.55	6249789660	518556	924.46	10970	12500	10970	14190	7650	10920	12052.29	3.91	44876	11313	11116	11013	10816	10713	11065	10765	856	3270	2500	7860	10	1	33252697	4123	17.92	0.55	12	1.56	692.00	22356.00	12500	20230911	-0.80	8100	20221021	53.09	12500	-0.80	20230911	8210	51.04	20230324	12500	-0.80	20230911	8100	53.09	20221021	0.59	N	003570	2500	856 억	1298987	N	N	7	N	N
101	20230911	130137	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	12030	1110	2	10.16	5572502650	463263	825.88	10970	12500	10970	14190	7650	10920	12028.81	3.91	49234	11313	11116	11013	10816	10713	11065	10765	856	3270	2500	7860	10	1	33252697	4000	17.38	0.54	12	1.39	692.00	22356.00	12500	20230911	-3.76	8100	20221021	48.52	12500	-3.76	20230911	8210	46.53	20230324	12500	-3.76	20230911	8100	48.52	20221021	0.59	N	003570	2500	856 억	1298987	N	N	7	N	N
102	20230911	120138	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	11940	1020	2	9.34	5290292930	439803	784.06	10970	12500	10970	14190	7650	10920	12028.78	3.91	55241	11313	11116	11013	10816	10713	11065	10765	856	3270	2500	7860	10	1	33252697	3970	17.25	0.53	12	1.32	692.00	22356.00	12500	20230911	-4.48	8100	20221021	47.41	12500	-4.48	20230911	8210	45.43	20230324	12500	-4.48	20230911	8100	47.41	20221021	0.59	N	003570	2500	856 억	1298987	N	N	7	N	N
103	20230911	110137	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	12230	1310	2	12.00	4504169920	374300	667.28	10970	12500	10970	14190	7650	10920	12033.58	3.91	30719	11313	11116	11013	10816	10713	11065	10765	856	3270	2500	7860	10	1	33252697	4067	17.67	0.55	12	1.13	692.00	22356.00	12500	20230911	-2.16	8100	20221021	50.99	12500	-2.16	20230911	8210	48.96	20230324	12500	-2.16	20230911	8100	50.99	20221021	0.59	N	003570	2500	856 억	1298987	N	N	7	N	N
104	20230911	100135	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	11940	1020	2	9.34	1165256150	100302	178.81	10970	11950	10970	14190	7650	10920	11617.48	3.91	12298	11313	11116	11013	10816	10713	11065	10765	856	3270	2500	7860	10	1	33252697	3970	17.25	0.53	12	0.30	692.00	22356.00	11950	20230911	-0.08	8100	20221021	47.41	11950	-0.08	20230911	8210	45.43	20230324	11950	-0.08	20230911	8100	47.41	20221021	0.59	N	003570	2500	856 억	1298987	N	N	7	N	N
105	20230911	090135	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11230	310	2	2.84	16818160	1505	2.68	10970	11240	10970	14190	7650	10920	11174.86	3.91	-918	11313	11116	11013	10816	10713	11065	10765	856	3270	2500	7860	10	1	33252697	3734	16.23	0.50	12	0.00	692.00	22356.00	11500	20230130	-2.35	8100	20221021	38.64	11500	-2.35	20230130	8210	36.78	20230324	11500	-2.35	20230130	8100	38.64	20221021	0.59	N	003570	2500	856 억	1298987	N	N	7	N	N
106	20230908	160137	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	10920	-140	5	-1.27	614670580	55958	70.42	11110	11210	10910	14370	7750	11060	10984.54	3.89	-6976	11600	11330	11130	10860	10660	11230	10760	856	3310	2500	7960	10	1	33252697	3631	15.78	0.49	12	0.17	692.00	22356.00	11650	20220907	-6.27	8100	20221021	34.81	11500	-5.04	20230130	8210	33.01	20230324	11500	-5.04	20230130	8100	34.81	20221021	0.57	N	003570	2500	856 억	1293367	N	N	7	N	N
107	20230908	150138	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	10940	-120	5	-1.08	581744130	52943	66.63	11110	11210	10910	14370	7750	11060	10988.12	3.89	-7004	11600	11330	11130	10860	10660	11230	10760	856	3310	2500	7960	10	1	33252697	3638	15.81	0.49	12	0.16	692.00	22356.00	11650	20220907	-6.09	8100	20221021	35.06	11500	-4.87	20230130	8210	33.25	20230324	11500	-4.87	20230130	8100	35.06	20221021	0.57	N	003570	2500	856 억	1293367	N	N	8	N	N
108	20230908	140137	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	10980	-80	5	-0.72	454709500	41331	52.01	11110	11210	10910	14370	7750	11060	11001.66	3.89	-6336	11600	11330	11130	10860	10660	11230	10760	856	3310	2500	7960	10	1	33252697	3651	15.87	0.49	12	0.12	692.00	22356.00	11650	20220907	-5.75	8100	20221021	35.56	11500	-4.52	20230130	8210	33.74	20230324	11500	-4.52	20230130	8100	35.56	20221021	0.57	N	003570	2500	856 억	1293367	N	N	8	N	N
109	20230908	130137	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	10910	-150	5	-1.36	400266280	36365	45.77	11110	11210	10910	14370	7750	11060	11006.91	3.89	-5584	11600	11330	11130	10860	10660	11230	10760	856	3310	2500	7960	10	1	33252697	3628	15.77	0.49	12	0.11	692.00	22356.00	11650	20220907	-6.35	8100	20221021	34.69	11500	-5.13	20230130	8210	32.89	20230324	11500	-5.13	20230130	8100	34.69	20221021	0.57	N	003570	2500	856 억	1293367	N	N	8	N	N
110	20230908	120139	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	10930	-130	5	-1.18	359457210	32630	41.06	11110	11210	10910	14370	7750	11060	11016.16	3.89	-3703	11600	11330	11130	10860	10660	11230	10760	856	3310	2500	7960	10	1	33252697	3635	15.79	0.49	12	0.10	692.00	22356.00	11650	20220907	-6.18	8100	20221021	34.94	11500	-4.96	20230130	8210	33.13	20230324	11500	-4.96	20230130	8100	34.94	20221021	0.57	N	003570	2500	856 억	1293367	N	N	8	N	N
111	20230908	110137	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	10960	-100	5	-0.90	292108110	26471	33.31	11110	11210	10920	14370	7750	11060	11035.02	3.89	-2453	11600	11330	11130	10860	10660	11230	10760	856	3310	2500	7960	10	1	33252697	3644	15.84	0.49	12	0.08	692.00	22356.00	11650	20220907	-5.92	8100	20221021	35.31	11500	-4.70	20230130	8210	33.50	20230324	11500	-4.70	20230130	8100	35.31	20221021	0.57	N	003570	2500	856 억	1293367	N	N	8	N	N
112	20230908	100136	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11030	-30	5	-0.27	187946030	16987	21.38	11110	11210	10970	14370	7750	11060	11064.11	3.89	1380	11600	11330	11130	10860	10660	11230	10760	856	3310	2500	7960	10	1	33252697	3668	15.94	0.49	12	0.05	692.00	22356.00	11650	20220907	-5.32	8100	20221021	36.17	11500	-4.09	20230130	8210	34.35	20230324	11500	-4.09	20230130	8100	36.17	20221021	0.57	N	003570	2500	856 억	1293367	N	N	8	N	N
113	20230908	090138	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11110	50	2	0.45	2033130	183	0.23	11110	11110	11110	14370	7750	11060	11110.00	3.89	-7	11600	11330	11130	10860	10660	11230	10760	856	3310	2500	7960	10	1	33252697	3694	16.05	0.50	12	0.00	692.00	22356.00	11650	20220907	-4.64	8100	20221021	37.16	11500	-3.39	20230130	8210	35.32	20230324	11500	-3.39	20230130	8100	37.16	20221021	0.57	N	003570	2500	856 억	1293367	N	N	8	N	N
114	20230907	160137	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11060	-250	5	-2.21	881022670	79233	45.87	11400	11400	10930	14700	7920	11310	11119.39	3.94	-17155	11643	11476	11163	10996	10683	11560	11080	856	3390	2500	8140	10	1	33252697	3678	15.98	0.49	12	0.24	692.00	22356.00	11750	20220906	-5.87	8100	20221021	36.54	11500	-3.83	20230130	8210	34.71	20230324	11650	-5.06	20220907	8100	36.54	20221021	0.55	N	003570	2500	856 억	1310662	N	N	8	N	N
115	20230907	150136	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11090	-220	5	-1.95	825230850	74196	42.96	11400	11400	10930	14700	7920	11310	11122.31	3.94	-15635	11643	11476	11163	10996	10683	11560	11080	856	3390	2500	8140	10	1	33252697	3688	16.03	0.50	12	0.22	692.00	22356.00	11750	20220906	-5.62	8100	20221021	36.91	11500	-3.57	20230130	8210	35.08	20230324	11650	-4.81	20220907	8100	36.91	20221021	0.55	N	003570	2500	856 억	1310662	N	N	13	N	N
116	20230907	140136	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11110	-200	5	-1.77	695818250	62524	36.20	11400	11400	10930	14700	7920	11310	11128.82	3.94	-10217	11643	11476	11163	10996	10683	11560	11080	856	3390	2500	8140	10	1	33252697	3694	16.05	0.50	12	0.19	692.00	22356.00	11750	20220906	-5.45	8100	20221021	37.16	11500	-3.39	20230130	8210	35.32	20230324	11650	-4.64	20220907	8100	37.16	20221021	0.55	N	003570	2500	856 억	1310662	N	N	13	N	N
117	20230907	130137	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11020	-290	5	-2.56	620648730	55730	32.27	11400	11400	10930	14700	7920	11310	11136.71	3.94	-6650	11643	11476	11163	10996	10683	11560	11080	856	3390	2500	8140	10	1	33252697	3664	15.92	0.49	12	0.17	692.00	22356.00	11750	20220906	-6.21	8100	20221021	36.05	11500	-4.17	20230130	8210	34.23	20230324	11650	-5.41	20220907	8100	36.05	20221021	0.55	N	003570	2500	856 억	1310662	N	N	13	N	N
118	20230907	120138	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11030	-280	5	-2.48	556541000	49898	28.89	11400	11400	10930	14700	7920	11310	11153.57	3.94	-4615	11643	11476	11163	10996	10683	11560	11080	856	3390	2500	8140	10	1	33252697	3668	15.94	0.49	12	0.15	692.00	22356.00	11750	20220906	-6.13	8100	20221021	36.17	11500	-4.09	20230130	8210	34.35	20230324	11650	-5.32	20220907	8100	36.17	20221021	0.55	N	003570	2500	856 억	1310662	N	N	13	N	N
119	20230907	110136	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	10980	-330	5	-2.92	512084420	45851	26.55	11400	11400	10930	14700	7920	11310	11168.45	3.94	-3652	11643	11476	11163	10996	10683	11560	11080	856	3390	2500	8140	10	1	33252697	3651	15.87	0.49	12	0.14	692.00	22356.00	11750	20220906	-6.55	8100	20221021	35.56	11500	-4.52	20230130	8210	33.74	20230324	11650	-5.75	20220907	8100	35.56	20221021	0.55	N	003570	2500	856 억	1310662	N	N	13	N	N
120	20230907	100136	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11120	-190	5	-1.68	328828810	29213	16.91	11400	11400	11100	14700	7920	11310	11256.25	3.94	-5737	11643	11476	11163	10996	10683	11560	11080	856	3390	2500	8140	10	1	33252697	3698	16.07	0.50	12	0.09	692.00	22356.00	11750	20220906	-5.36	8100	20221021	37.28	11500	-3.30	20230130	8210	35.44	20230324	11650	-4.55	20220907	8100	37.28	20221021	0.55	N	003570	2500	856 억	1310662	N	N	13	N	N
121	20230907	090137	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11330	20	2	0.18	66017520	5828	3.37	11400	11400	11220	14700	7920	11310	11327.65	3.94	-3341	11643	11476	11163	10996	10683	11560	11080	856	3390	2500	8140	10	1	33252697	3768	16.37	0.51	12	0.02	692.00	22356.00	11750	20220906	-3.57	8100	20221021	39.88	11500	-1.48	20230130	8210	38.00	20230324	11650	-2.75	20220907	8100	39.88	20221021	0.55	N	003570	2500	856 억	1310662	N	N	13	N	N
122	20230906	160136	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11310	430	2	3.95	1919333860	171078	325.18	10910	11330	10850	14140	7620	10880	11219.02	3.90	18280	11120	11000	10800	10680	10480	11060	10740	856	3260	2500	7830	10	1	33252697	3761	16.34	0.51	12	0.51	692.00	22356.00	11750	20220906	-3.74	8100	20221021	39.63	11500	-1.65	20230130	8210	37.76	20230324	11750	-3.74	20220906	8100	39.63	20221021	0.53	N	003570	2500	856 억	1295453	N	N	13	N	N
123	20230906	150135	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11300	420	2	3.86	1796184330	160192	304.48	10910	11330	10850	14140	7620	10880	11212.70	3.90	14846	11120	11000	10800	10680	10480	11060	10740	856	3260	2500	7830	10	1	33252697	3758	16.33	0.51	12	0.48	692.00	22356.00	11750	20220906	-3.83	8100	20221021	39.51	11500	-1.74	20230130	8210	37.64	20230324	11750	-3.83	20220906	8100	39.51	20221021	0.53	N	003570	2500	856 억	1295453	N	N	19	N	N
124	20230906	140136	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11290	410	2	3.77	1583225610	141334	268.64	10910	11330	10850	14140	7620	10880	11202.02	3.90	16769	11120	11000	10800	10680	10480	11060	10740	856	3260	2500	7830	10	1	33252697	3754	16.32	0.51	12	0.43	692.00	22356.00	11750	20220906	-3.91	8100	20221021	39.38	11500	-1.83	20230130	8210	37.52	20230324	11750	-3.91	20220906	8100	39.38	20221021	0.53	N	003570	2500	856 억	1295453	N	N	19	N	N
125	20230906	130138	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11280	400	2	3.68	1377913760	123111	234.00	10910	11330	10850	14140	7620	10880	11192.45	3.90	19064	11120	11000	10800	10680	10480	11060	10740	856	3260	2500	7830	10	1	33252697	3751	16.30	0.50	12	0.37	692.00	22356.00	11750	20220906	-4.00	8100	20221021	39.26	11500	-1.91	20230130	8210	37.39	20230324	11750	-4.00	20220906	8100	39.26	20221021	0.53	N	003570	2500	856 억	1295453	N	N	19	N	N
126	20230906	120137	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11330	450	2	4.14	1225181200	109590	208.30	10910	11330	10850	14140	7620	10880	11179.68	3.90	21582	11120	11000	10800	10680	10480	11060	10740	856	3260	2500	7830	10	1	33252697	3768	16.37	0.51	12	0.33	692.00	22356.00	11750	20220906	-3.57	8100	20221021	39.88	11500	-1.48	20230130	8210	38.00	20230324	11750	-3.57	20220906	8100	39.88	20221021	0.53	N	003570	2500	856 억	1295453	N	N	19	N	N
127	20230906	110136	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11240	360	2	3.31	919689010	82541	156.89	10910	11300	10850	14140	7620	10880	11142.21	3.90	19745	11120	11000	10800	10680	10480	11060	10740	856	3260	2500	7830	10	1	33252697	3738	16.24	0.50	12	0.25	692.00	22356.00	11750	20220906	-4.34	8100	20221021	38.77	11500	-2.26	20230130	8210	36.91	20230324	11750	-4.34	20220906	8100	38.77	20221021	0.53	N	003570	2500	856 억	1295453	N	N	19	N	N
128	20230906	100135	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	11100	220	2	2.02	418288920	37776	71.80	10910	11200	10850	14140	7620	10880	11072.87	3.90	2395	11120	11000	10800	10680	10480	11060	10740	856	3260	2500	7830	10	1	33252697	3691	16.04	0.50	12	0.11	692.00	22356.00	11750	20220906	-5.53	8100	20221021	37.04	11500	-3.48	20230130	8210	35.20	20230324	11750	-5.53	20220906	8100	37.04	20221021	0.53	N	003570	2500	856 억	1295453	N	N	19	N	N
129	20230906	090136	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	10860	-20	5	-0.18	8034580	738	1.40	10910	10910	10850	14140	7620	10880	10886.96	3.90	-587	11120	11000	10800	10680	10480	11060	10740	856	3260	2500	7830	10	1	33252697	3611	15.69	0.49	12	0.00	692.00	22356.00	11750	20220906	-7.57	8100	20221021	34.07	11500	-5.57	20230130	8210	32.28	20230324	11750	-7.57	20220906	8100	34.07	20221021	0.53	N	003570	2500	856 억	1295453	N	N	19	N	N
130	20230905	160135	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	10880	280	2	2.64	565281470	52460	81.92	10670	10920	10600	13780	7420	10600	10775.37	3.91	-2298	10946	10772	10556	10382	10166	10665	10275	856	3180	2500	7630	10	1	33252697	3618	15.72	0.49	12	0.16	692.00	22356.00	11750	20220906	-7.40	8100	20221021	34.32	11500	-5.39	20230130	8210	32.52	20230324	11750	-7.40	20220906	8100	34.32	20221021	0.52	N	003570	2500	856 억	1299839	N	N	19	N	N
131	20230905	150136	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	10840	240	2	2.26	532762820	49468	77.25	10670	10920	10600	13780	7420	10600	10769.85	3.91	-2415	10946	10772	10556	10382	10166	10665	10275	856	3180	2500	7630	10	1	33252697	3605	15.66	0.48	12	0.15	692.00	22356.00	11750	20220906	-7.74	8100	20221021	33.83	11500	-5.74	20230130	8210	32.03	20230324	11750	-7.74	20220906	8100	33.83	20221021	0.52	N	003570	2500	856 억	1299839	N	N	60	N	N
132	20230905	140137	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	10890	290	2	2.74	417688200	38852	60.67	10670	10920	10600	13780	7420	10600	10750.75	3.91	1241	10946	10772	10556	10382	10166	10665	10275	856	3180	2500	7630	10	1	33252697	3621	15.74	0.49	12	0.12	692.00	22356.00	11750	20220906	-7.32	8100	20221021	34.44	11500	-5.30	20230130	8210	32.64	20230324	11750	-7.32	20220906	8100	34.44	20221021	0.52	N	003570	2500	856 억	1299839	N	N	60	N	N
133	20230905	130132	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	10690	90	2	0.85	242482070	22651	35.37	10670	10830	10600	13780	7420	10600	10705.14	3.91	-1249	10946	10772	10556	10382	10166	10665	10275	856	3180	2500	7630	10	1	33252697	3555	15.45	0.48	12	0.07	692.00	22356.00	11750	20220906	-9.02	8100	20221021	31.98	11500	-7.04	20230130	8210	30.21	20230324	11750	-9.02	20220906	8100	31.98	20221021	0.52	N	003570	2500	856 억	1299839	N	N	60	N	N
134	20230905	120136	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	10740	140	2	1.32	221604790	20699	32.32	10670	10830	10600	13780	7420	10600	10706.06	3.91	-796	10946	10772	10556	10382	10166	10665	10275	856	3180	2500	7630	10	1	33252697	3571	15.52	0.48	12	0.06	692.00	22356.00	11750	20220906	-8.60	8100	20221021	32.59	11500	-6.61	20230130	8210	30.82	20230324	11750	-8.60	20220906	8100	32.59	20221021	0.52	N	003570	2500	856 억	1299839	N	N	60	N	N
135	20230905	110136	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	10760	160	2	1.51	196581880	18363	28.68	10670	10830	10600	13780	7420	10600	10705.32	3.91	448	10946	10772	10556	10382	10166	10665	10275	856	3180	2500	7630	10	1	33252697	3578	15.55	0.48	12	0.06	692.00	22356.00	11750	20220906	-8.43	8100	20221021	32.84	11500	-6.43	20230130	8210	31.06	20230324	11750	-8.43	20220906	8100	32.84	20221021	0.52	N	003570	2500	856 억	1299839	N	N	60	N	N
136	20230905	100135	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	10780	180	2	1.70	137122620	12847	20.06	10670	10780	10600	13780	7420	10600	10673.51	3.91	2837	10946	10772	10556	10382	10166	10665	10275	856	3180	2500	7630	10	1	33252697	3585	15.58	0.48	12	0.04	692.00	22356.00	11750	20220906	-8.26	8100	20221021	33.09	11500	-6.26	20230130	8210	31.30	20230324	11750	-8.26	20220906	8100	33.09	20221021	0.52	N	003570	2500	856 억	1299839	N	N	60	N	N
137	20230905	090134	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	10620	20	2	0.19	4877090	459	0.72	10670	10670	10620	13780	7420	10600	10625.47	3.91	303	10946	10772	10556	10382	10166	10665	10275	856	3180	2500	7630	10	1	33252697	3531	15.35	0.48	12	0.00	692.00	22356.00	11750	20220906	-9.62	8100	20221021	31.11	11500	-7.65	20230130	8210	29.35	20230324	11750	-9.62	20220906	8100	31.11	20221021	0.52	N	003570	2500	856 억	1299839	N	N	60	N	N
138	20230904	160134	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	10600	0	3	0.00	677319100	64034	73.71	10610	10730	10340	13780	7420	10600	10577.47	3.90	5458	11173	10886	10723	10436	10273	10805	10355	856	3180	2500	7630	10	1	33252697	3525	15.32	0.47	12	0.19	692.00	22356.00	11750	20220906	-9.79	8100	20221021	30.86	11500	-7.83	20230130	8210	29.11	20230324	11750	-9.79	20220906	8100	30.86	20221021	0.44	N	003570	2500	856 억	1296178	N	N	60	N	N
139	20230904	150133	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	10620	20	2	0.19	605460180	57262	65.92	10610	10730	10340	13780	7420	10600	10573.51	3.90	8447	11173	10886	10723	10436	10273	10805	10355	856	3180	2500	7630	10	1	33252697	3531	15.35	0.48	12	0.17	692.00	22356.00	11750	20220906	-9.62	8100	20221021	31.11	11500	-7.65	20230130	8210	29.35	20230324	11750	-9.62	20220906	8100	31.11	20221021	0.44	N	003570	2500	856 억	1296178	N	N	0	N	N
140	20230904	140134	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	10560	-40	5	-0.38	545899810	51642	59.45	10610	10730	10340	13780	7420	10600	10570.85	3.90	10035	11173	10886	10723	10436	10273	10805	10355	856	3180	2500	7630	10	1	33252697	3511	15.26	0.47	12	0.16	692.00	22356.00	11750	20220906	-10.13	8100	20221021	30.37	11500	-8.17	20230130	8210	28.62	20230324	11750	-10.13	20220906	8100	30.37	20221021	0.44	N	003570	2500	856 억	1296178	N	N	0	N	N
141	20230904	130136	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	10580	-20	5	-0.19	483836250	45764	52.68	10610	10730	10340	13780	7420	10600	10572.42	3.90	8990	11173	10886	10723	10436	10273	10805	10355	856	3180	2500	7630	10	1	33252697	3518	15.29	0.47	12	0.14	692.00	22356.00	11750	20220906	-9.96	8100	20221021	30.62	11500	-8.00	20230130	8210	28.87	20230324	11750	-9.96	20220906	8100	30.62	20221021	0.44	N	003570	2500	856 억	1296178	N	N	0	N	N
142	20230904	120133	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	10540	-60	5	-0.57	437764780	41403	47.66	10610	10730	10340	13780	7420	10600	10573.26	3.90	7892	11173	10886	10723	10436	10273	10805	10355	856	3180	2500	7630	10	1	33252697	3505	15.23	0.47	12	0.12	692.00	22356.00	11750	20220906	-10.30	8100	20221021	30.12	11500	-8.35	20230130	8210	28.38	20230324	11750	-10.30	20220906	8100	30.12	20221021	0.44	N	003570	2500	856 억	1296178	N	N	0	N	N
143	20230904	110132	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	10600	0	3	0.00	226989360	21351	24.58	10610	10730	10510	13780	7420	10600	10631.32	3.90	3058	11173	10886	10723	10436	10273	10805	10355	856	3180	2500	7630	10	1	33252697	3525	15.32	0.47	12	0.06	692.00	22356.00	11750	20220906	-9.79	8100	20221021	30.86	11500	-7.83	20230130	8210	29.11	20230324	11750	-9.79	20220906	8100	30.86	20221021	0.44	N	003570	2500	856 억	1296178	N	N	0	N	N
144	20230904	100131	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	10670	70	2	0.66	175476030	16507	19.00	10610	10730	10510	13780	7420	10600	10630.40	3.90	2207	11173	10886	10723	10436	10273	10805	10355	856	3180	2500	7630	10	1	33252697	3548	15.42	0.48	12	0.05	692.00	22356.00	11750	20220906	-9.19	8100	20221021	31.73	11500	-7.22	20230130	8210	29.96	20230324	11750	-9.19	20220906	8100	31.73	20221021	0.44	N	003570	2500	856 억	1296178	N	N	0	N	N
145	20230904	090133	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	10620	20	2	0.19	4722400	445	0.51	10610	10670	10610	13780	7420	10600	10612.13	3.90	-266	11173	10886	10723	10436	10273	10805	10355	856	3180	2500	7630	10	1	33252697	3531	15.35	0.48	12	0.00	692.00	22356.00	11750	20220906	-9.62	8100	20221021	31.11	11500	-7.65	20230130	8210	29.35	20230324	11750	-9.62	20220906	8100	31.11	20221021	0.44	N	003570	2500	856 억	1296178	N	N	0	N	N
146	20230901	160133	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	10600	-400	5	-3.64	928185220	86389	73.69	10900	11010	10560	14300	7700	11000	10744.26	3.89	4140	11253	11126	10913	10786	10573	11190	10850	856	3300	2500	7920	10	1	33252697	3525	15.32	0.47	12	0.26	692.00	22356.00	11800	20220831	-10.17	8100	20221021	30.86	11500	-7.83	20230130	8210	29.11	20230324	11750	-9.79	20220906	8100	30.86	20221021	0.36	N	003570	2500	856 억	1294301	N	N	2	N	N
147	20230901	150135	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	10580	-420	5	-3.82	845520810	78597	67.04	10900	11010	10560	14300	7700	11000	10757.67	3.89	4936	11253	11126	10913	10786	10573	11190	10850	856	3300	2500	7920	10	1	33252697	3518	15.29	0.47	12	0.24	692.00	22356.00	11800	20220831	-10.34	8100	20221021	30.62	11500	-8.00	20230130	8210	28.87	20230324	11750	-9.96	20220906	8100	30.62	20221021	0.36	N	003570	2500	856 억	1294301	N	N	2	N	N
148	20230901	140133	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	10600	-400	5	-3.64	792664930	73604	62.78	10900	11010	10560	14300	7700	11000	10769.32	3.89	6957	11253	11126	10913	10786	10573	11190	10850	856	3300	2500	7920	10	1	33252697	3525	15.32	0.47	12	0.22	692.00	22356.00	11800	20220831	-10.17	8100	20221021	30.86	11500	-7.83	20230130	8210	29.11	20230324	11750	-9.79	20220906	8100	30.86	20221021	0.36	N	003570	2500	856 억	1294301	N	N	2	N	N
149	20230901	130133	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	10710	-290	5	-2.64	630286230	58359	49.78	10900	11010	10610	14300	7700	11000	10800.15	3.89	10158	11253	11126	10913	10786	10573	11190	10850	856	3300	2500	7920	10	1	33252697	3561	15.48	0.48	12	0.18	692.00	22356.00	11800	20220831	-9.24	8100	20221021	32.22	11500	-6.87	20230130	8210	30.45	20230324	11750	-8.85	20220906	8100	32.22	20221021	0.36	N	003570	2500	856 억	1294301	N	N	2	N	N
150	20230901	120134	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	10680	-320	5	-2.91	595786880	55140	47.03	10900	11010	10610	14300	7700	11000	10804.98	3.89	10511	11253	11126	10913	10786	10573	11190	10850	856	3300	2500	7920	10	1	33252697	3551	15.43	0.48	12	0.17	692.00	22356.00	11800	20220831	-9.49	8100	20221021	31.85	11500	-7.13	20230130	8210	30.09	20230324	11750	-9.11	20220906	8100	31.85	20221021	0.36	N	003570	2500	856 억	1294301	N	N	2	N	N
151	20230901	110132	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	10640	-360	5	-3.27	533118770	49260	42.02	10900	11010	10610	14300	7700	11000	10822.55	3.89	8911	11253	11126	10913	10786	10573	11190	10850	856	3300	2500	7920	10	1	33252697	3538	15.38	0.48	12	0.15	692.00	22356.00	11800	20220831	-9.83	8100	20221021	31.36	11500	-7.48	20230130	8210	29.60	20230324	11750	-9.45	20220906	8100	31.36	20221021	0.36	N	003570	2500	856 억	1294301	N	N	2	N	N
152	20230901	100133	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	10810	-190	5	-1.73	317642120	29218	24.92	10900	11010	10780	14300	7700	11000	10871.45	3.89	6964	11253	11126	10913	10786	10573	11190	10850	856	3300	2500	7920	10	1	33252697	3595	15.62	0.48	12	0.09	692.00	22356.00	11800	20220831	-8.39	8100	20221021	33.46	11500	-6.00	20230130	8210	31.67	20230324	11750	-8.00	20220906	8100	33.46	20221021	0.36	N	003570	2500	856 억	1294301	N	N	2	N	N
153	20230901	090132	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	10820	-180	5	-1.64	9390550	863	0.74	10900	10920	10820	14300	7700	11000	10881.15	3.89	-337	11253	11126	10913	10786	10573	11190	10850	856	3300	2500	7920	10	1	33252697	3598	15.64	0.48	12	0.00	692.00	22356.00	11800	20220831	-8.31	8100	20221021	33.58	11500	-5.91	20230130	8210	31.79	20230324	11750	-7.91	20220906	8100	33.58	20221021	0.36	N	003570	2500	856 억	1294301	N	N	2	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History