KissMeData/010770/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

64 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	20230927	160247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3065	0	3	0.00	63234370	20817	89.27	3030	3080	3015	3980	2150	3065	3037.63	15.63	-696	3165	3115	3090	3040	3015	3102	3027	73	915	500	1830	5	1	14625466	448	-3.19	0.44	12	0.14	-962.00	6938.00	6120	20221117	-49.92	2830	20221013	8.30	4690	-34.65	20230511	3000	2.17	20230726	6120	-49.92	20221117	2830	8.30	20221013	0.24	N	010770	500	73 억	2285970	N	N	0	N	N
3	20230927	150250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3045	-20	5	-0.65	61504730	20252	86.85	3030	3080	3015	3980	2150	3065	3036.97	15.63	-699	3165	3115	3090	3040	3015	3102	3027	73	915	500	1830	5	1	14625466	445	-3.17	0.44	12	0.14	-962.00	6938.00	6120	20221117	-50.25	2830	20221013	7.60	4690	-35.07	20230511	3000	1.50	20230726	6120	-50.25	20221117	2830	7.60	20221013	0.24	N	010770	500	73 억	2285970	N	N	0	N	N
4	20230927	140250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3045	-20	5	-0.65	54154075	17829	76.46	3030	3080	3015	3980	2150	3065	3037.42	15.63	-699	3165	3115	3090	3040	3015	3102	3027	73	915	500	1830	5	1	14625466	445	-3.17	0.44	12	0.12	-962.00	6938.00	6120	20221117	-50.25	2830	20221013	7.60	4690	-35.07	20230511	3000	1.50	20230726	6120	-50.25	20221117	2830	7.60	20221013	0.24	N	010770	500	73 억	2285970	N	N	0	N	N
5	20230927	130248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3045	-20	5	-0.65	47164925	15524	66.57	3030	3080	3015	3980	2150	3065	3038.19	15.63	-699	3165	3115	3090	3040	3015	3102	3027	73	915	500	1830	5	1	14625466	445	-3.17	0.44	12	0.11	-962.00	6938.00	6120	20221117	-50.25	2830	20221013	7.60	4690	-35.07	20230511	3000	1.50	20230726	6120	-50.25	20221117	2830	7.60	20221013	0.24	N	010770	500	73 억	2285970	N	N	0	N	N
6	20230927	120247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3045	-20	5	-0.65	43901025	14451	61.97	3030	3080	3015	3980	2150	3065	3037.92	15.63	-699	3165	3115	3090	3040	3015	3102	3027	73	915	500	1830	5	1	14625466	445	-3.17	0.44	12	0.10	-962.00	6938.00	6120	20221117	-50.25	2830	20221013	7.60	4690	-35.07	20230511	3000	1.50	20230726	6120	-50.25	20221117	2830	7.60	20221013	0.24	N	010770	500	73 억	2285970	N	N	0	N	N
7	20230927	110248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3045	-20	5	-0.65	28475335	9378	40.22	3030	3080	3015	3980	2150	3065	3036.40	15.63	-580	3165	3115	3090	3040	3015	3102	3027	73	915	500	1830	5	1	14625466	445	-3.17	0.44	12	0.06	-962.00	6938.00	6120	20221117	-50.25	2830	20221013	7.60	4690	-35.07	20230511	3000	1.50	20230726	6120	-50.25	20221117	2830	7.60	20221013	0.24	N	010770	500	73 억	2285970	N	N	0	N	N
8	20230927	100247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3065	0	3	0.00	20843155	6854	29.39	3030	3080	3015	3980	2150	3065	3041.02	15.63	-497	3165	3115	3090	3040	3015	3102	3027	73	915	500	1830	5	1	14625466	448	-3.19	0.44	12	0.05	-962.00	6938.00	6120	20221117	-49.92	2830	20221013	8.30	4690	-34.65	20230511	3000	2.17	20230726	6120	-49.92	20221117	2830	8.30	20221013	0.24	N	010770	500	73 억	2285970	N	N	0	N	N
9	20230927	090251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3015	-50	5	-1.63	6925835	2287	9.81	3030	3065	3015	3980	2150	3065	3028.35	15.63	-411	3165	3115	3090	3040	3015	3102	3027	73	915	500	1830	5	1	14625466	441	-3.13	0.43	12	0.02	-962.00	6938.00	6120	20221117	-50.74	2830	20221013	6.54	4690	-35.71	20230511	3000	0.50	20230726	6120	-50.74	20221117	2830	6.54	20221013	0.24	N	010770	500	73 억	2285970	N	N	0	N	N
10	20230926	160247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3065	-75	5	-2.39	72428380	23299	92.67	3120	3140	3065	4080	2200	3140	3108.65	15.66	-4743	3200	3170	3140	3110	3080	3155	3095	73	940	500	1880	5	1	14625466	448	-3.19	0.44	12	0.16	-962.00	6938.00	6120	20221117	-49.92	2830	20221013	8.30	4690	-34.65	20230511	3000	2.17	20230726	6120	-49.92	20221117	2830	8.30	20221013	0.24	N	010770	500	73 억	2290712	N	N	0	N	N
11	20230926	150249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3090	-50	5	-1.59	67471405	21684	86.25	3120	3140	3085	4080	2200	3140	3111.58	15.66	-4754	3200	3170	3140	3110	3080	3155	3095	73	940	500	1880	5	1	14625466	452	-3.21	0.45	12	0.15	-962.00	6938.00	6120	20221117	-49.51	2830	20221013	9.19	4690	-34.12	20230511	3000	3.00	20230726	6120	-49.51	20221117	2830	9.19	20221013	0.24	N	010770	500	73 억	2290712	N	N	0	N	N
12	20230926	140244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3090	-50	5	-1.59	64891305	20849	82.93	3120	3140	3090	4080	2200	3140	3112.44	15.66	-4570	3200	3170	3140	3110	3080	3155	3095	73	940	500	1880	5	1	14625466	452	-3.21	0.45	12	0.14	-962.00	6938.00	6120	20221117	-49.51	2830	20221013	9.19	4690	-34.12	20230511	3000	3.00	20230726	6120	-49.51	20221117	2830	9.19	20221013	0.24	N	010770	500	73 억	2290712	N	N	0	N	N
13	20230926	130246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3110	-30	5	-0.96	55330420	17760	70.64	3120	3140	3105	4080	2200	3140	3115.45	15.66	-3309	3200	3170	3140	3110	3080	3155	3095	73	940	500	1880	5	1	14625466	455	-3.23	0.45	12	0.12	-962.00	6938.00	6120	20221117	-49.18	2830	20221013	9.89	4690	-33.69	20230511	3000	3.67	20230726	6120	-49.18	20221117	2830	9.89	20221013	0.24	N	010770	500	73 억	2290712	N	N	0	N	N
14	20230926	120247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3110	-30	5	-0.96	46404650	14886	59.21	3120	3140	3105	4080	2200	3140	3117.34	15.66	-1370	3200	3170	3140	3110	3080	3155	3095	73	940	500	1880	5	1	14625466	455	-3.23	0.45	12	0.10	-962.00	6938.00	6120	20221117	-49.18	2830	20221013	9.89	4690	-33.69	20230511	3000	3.67	20230726	6120	-49.18	20221117	2830	9.89	20221013	0.24	N	010770	500	73 억	2290712	N	N	0	N	N
15	20230926	110247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3105	-35	5	-1.11	41446535	13292	52.87	3120	3140	3105	4080	2200	3140	3118.16	15.66	-990	3200	3170	3140	3110	3080	3155	3095	73	940	500	1880	5	1	14625466	454	-3.23	0.45	12	0.09	-962.00	6938.00	6120	20221117	-49.26	2830	20221013	9.72	4690	-33.80	20230511	3000	3.50	20230726	6120	-49.26	20221117	2830	9.72	20221013	0.24	N	010770	500	73 억	2290712	N	N	0	N	N
16	20230926	100247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3135	-5	5	-0.16	33525375	10748	42.75	3120	3140	3105	4080	2200	3140	3119.22	15.66	-927	3200	3170	3140	3110	3080	3155	3095	73	940	500	1880	5	1	14625466	459	-3.26	0.45	12	0.07	-962.00	6938.00	6120	20221117	-48.77	2830	20221013	10.78	4690	-33.16	20230511	3000	4.50	20230726	6120	-48.77	20221117	2830	10.78	20221013	0.24	N	010770	500	73 억	2290712	N	N	0	N	N
17	20230926	090246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3120	-20	5	-0.64	702000	225	0.89	3120	3120	3120	4080	2200	3140	3120.00	15.66	-222	3200	3170	3140	3110	3080	3155	3095	73	940	500	1880	5	1	14625466	456	-3.24	0.45	12	0.00	-962.00	6938.00	6120	20221117	-49.02	2830	20221013	10.25	4690	-33.48	20230511	3000	4.00	20230726	6120	-49.02	20221117	2830	10.25	20221013	0.24	N	010770	500	73 억	2290712	N	N	0	N	N
18	20230925	160246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3140	-30	5	-0.95	69566150	22243	113.23	3170	3170	3110	4120	2220	3170	3127.55	15.67	-1725	3216	3192	3166	3142	3116	3180	3130	73	950	500	1900	5	1	14625466	459	-3.26	0.45	12	0.15	-962.00	6938.00	6120	20221117	-48.69	2830	20221013	10.95	4690	-33.05	20230511	3000	4.67	20230726	6120	-48.69	20221117	2830	10.95	20221013	0.25	N	010770	500	73 억	2292437	N	N	0	N	N
19	20230925	150247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3125	-45	5	-1.42	60582370	19364	98.57	3170	3170	3110	4120	2220	3170	3128.61	15.67	-1951	3216	3192	3166	3142	3116	3180	3130	73	950	500	1900	5	1	14625466	457	-3.25	0.45	12	0.13	-962.00	6938.00	6120	20221117	-48.94	2830	20221013	10.42	4690	-33.37	20230511	3000	4.17	20230726	6120	-48.94	20221117	2830	10.42	20221013	0.25	N	010770	500	73 억	2292437	N	N	0	N	N
20	20230925	140244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3130	-40	5	-1.26	54937460	17558	89.38	3170	3170	3110	4120	2220	3170	3128.91	15.67	-1942	3216	3192	3166	3142	3116	3180	3130	73	950	500	1900	5	1	14625466	458	-3.25	0.45	12	0.12	-962.00	6938.00	6120	20221117	-48.86	2830	20221013	10.60	4690	-33.26	20230511	3000	4.33	20230726	6120	-48.86	20221117	2830	10.60	20221013	0.25	N	010770	500	73 억	2292437	N	N	0	N	N
21	20230925	130244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3130	-40	5	-1.26	48968405	15653	79.68	3170	3170	3110	4120	2220	3170	3128.37	15.67	-1938	3216	3192	3166	3142	3116	3180	3130	73	950	500	1900	5	1	14625466	458	-3.25	0.45	12	0.11	-962.00	6938.00	6120	20221117	-48.86	2830	20221013	10.60	4690	-33.26	20230511	3000	4.33	20230726	6120	-48.86	20221117	2830	10.60	20221013	0.25	N	010770	500	73 억	2292437	N	N	0	N	N
22	20230925	120249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3120	-50	5	-1.58	39971135	12777	65.04	3170	3170	3110	4120	2220	3170	3128.37	15.67	-1135	3216	3192	3166	3142	3116	3180	3130	73	950	500	1900	5	1	14625466	456	-3.24	0.45	12	0.09	-962.00	6938.00	6120	20221117	-49.02	2830	20221013	10.25	4690	-33.48	20230511	3000	4.00	20230726	6120	-49.02	20221117	2830	10.25	20221013	0.25	N	010770	500	73 억	2292437	N	N	0	N	N
23	20230925	110245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3130	-40	5	-1.26	39337775	12574	64.01	3170	3170	3110	4120	2220	3170	3128.50	15.67	-1135	3216	3192	3166	3142	3116	3180	3130	73	950	500	1900	5	1	14625466	458	-3.25	0.45	12	0.09	-962.00	6938.00	6120	20221117	-48.86	2830	20221013	10.60	4690	-33.26	20230511	3000	4.33	20230726	6120	-48.86	20221117	2830	10.60	20221013	0.25	N	010770	500	73 억	2292437	N	N	0	N	N
24	20230925	100246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3110	-60	5	-1.89	27145230	8675	44.16	3170	3170	3110	4120	2220	3170	3129.13	15.67	-1011	3216	3192	3166	3142	3116	3180	3130	73	950	500	1900	5	1	14625466	455	-3.23	0.45	12	0.06	-962.00	6938.00	6120	20221117	-49.18	2830	20221013	9.89	4690	-33.69	20230511	3000	3.67	20230726	6120	-49.18	20221117	2830	9.89	20221013	0.25	N	010770	500	73 억	2292437	N	N	0	N	N
25	20230925	090246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3170	0	3	0.00	1204600	380	1.93	3170	3170	3170	4120	2220	3170	3170.00	15.67	-57	3216	3192	3166	3142	3116	3180	3130	73	950	500	1900	5	1	14625466	464	-3.30	0.46	12	0.00	-962.00	6938.00	6120	20221117	-48.20	2830	20221013	12.01	4690	-32.41	20230511	3000	5.67	20230726	6120	-48.20	20221117	2830	12.01	20221013	0.25	N	010770	500	73 억	2292437	N	N	0	N	N
26	20230922	160253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3170	-15	5	-0.47	62236535	19644	68.67	3190	3190	3140	4140	2230	3185	3168.22	15.72	-6840	3338	3261	3223	3146	3108	3242	3127	73	955	500	1910	5	1	14625466	464	-3.30	0.46	12	0.13	-962.00	6938.00	6120	20221117	-48.20	2830	20221013	12.01	4690	-32.41	20230511	3000	5.67	20230726	6120	-48.20	20221117	2830	12.01	20221013	0.26	N	010770	500	73 억	2299251	N	N	0	N	N
27	20230922	150251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3145	-40	5	-1.26	60571175	19116	66.82	3190	3190	3145	4140	2230	3185	3168.61	15.72	-6815	3338	3261	3223	3146	3108	3242	3127	73	955	500	1910	5	1	14625466	460	-3.27	0.45	12	0.13	-962.00	6938.00	6120	20221117	-48.61	2830	20221013	11.13	4690	-32.94	20230511	3000	4.83	20230726	6120	-48.61	20221117	2830	11.13	20221013	0.26	N	010770	500	73 억	2299251	N	N	0	N	N
28	20230922	140251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3170	-15	5	-0.47	45217485	14255	49.83	3190	3190	3150	4140	2230	3185	3172.04	15.72	-4080	3338	3261	3223	3146	3108	3242	3127	73	955	500	1910	5	1	14625466	464	-3.30	0.46	12	0.10	-962.00	6938.00	6120	20221117	-48.20	2830	20221013	12.01	4690	-32.41	20230511	3000	5.67	20230726	6120	-48.20	20221117	2830	12.01	20221013	0.26	N	010770	500	73 억	2299251	N	N	0	N	N
29	20230922	130238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3170	-15	5	-0.47	44196725	13933	48.70	3190	3190	3150	4140	2230	3185	3172.09	15.72	-4073	3338	3261	3223	3146	3108	3242	3127	73	955	500	1910	5	1	14625466	464	-3.30	0.46	12	0.10	-962.00	6938.00	6120	20221117	-48.20	2830	20221013	12.01	4690	-32.41	20230511	3000	5.67	20230726	6120	-48.20	20221117	2830	12.01	20221013	0.26	N	010770	500	73 억	2299251	N	N	0	N	N
30	20230922	120238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3175	-10	5	-0.31	42080820	13266	46.37	3190	3190	3150	4140	2230	3185	3172.08	15.72	-4072	3338	3261	3223	3146	3108	3242	3127	73	955	500	1910	5	1	14625466	464	-3.30	0.46	12	0.09	-962.00	6938.00	6120	20221117	-48.12	2830	20221013	12.19	4690	-32.30	20230511	3000	5.83	20230726	6120	-48.12	20221117	2830	12.19	20221013	0.26	N	010770	500	73 억	2299251	N	N	0	N	N
31	20230922	110239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3180	-5	5	-0.16	39708505	12519	43.76	3190	3190	3150	4140	2230	3185	3171.86	15.72	-4072	3338	3261	3223	3146	3108	3242	3127	73	955	500	1910	5	1	14625466	465	-3.31	0.46	12	0.09	-962.00	6938.00	6120	20221117	-48.04	2830	20221013	12.37	4690	-32.20	20230511	3000	6.00	20230726	6120	-48.04	20221117	2830	12.37	20221013	0.26	N	010770	500	73 억	2299251	N	N	0	N	N
32	20230922	100238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3150	-35	5	-1.10	32530290	10248	35.82	3190	3190	3150	4140	2230	3185	3174.31	15.72	-4244	3338	3261	3223	3146	3108	3242	3127	73	955	500	1910	5	1	14625466	461	-3.27	0.45	12	0.07	-962.00	6938.00	6120	20221117	-48.53	2830	20221013	11.31	4690	-32.84	20230511	3000	5.00	20230726	6120	-48.53	20221117	2830	11.31	20221013	0.26	N	010770	500	73 억	2299251	N	N	0	N	N
33	20230922	090235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3190	5	2	0.16	17663030	5537	19.35	3190	3190	3190	4140	2230	3185	3190.00	15.72	-3186	3338	3261	3223	3146	3108	3242	3127	73	955	500	1910	5	1	14625466	467	-3.32	0.46	12	0.04	-962.00	6938.00	6120	20221117	-47.88	2830	20221013	12.72	4690	-31.98	20230511	3000	6.33	20230726	6120	-47.88	20221117	2830	12.72	20221013	0.26	N	010770	500	73 억	2299251	N	N	0	N	N
34	20230921	160239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3185	-65	5	-2.00	92052275	28605	90.05	3245	3300	3185	4225	2275	3250	3218.05	15.75	-4297	3326	3287	3246	3207	3166	3307	3227	73	975	500	1950	5	1	14625466	466	-3.31	0.46	12	0.20	-962.00	6938.00	6120	20221117	-47.96	2830	20221013	12.54	4690	-32.09	20230511	3000	6.17	20230726	6120	-47.96	20221117	2830	12.54	20221013	0.27	N	010770	500	73 억	2303543	N	N	0	N	N
35	20230921	150235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3220	-30	5	-0.92	85324295	26502	83.43	3245	3300	3200	4225	2275	3250	3219.54	15.75	-4277	3326	3287	3246	3207	3166	3307	3227	73	975	500	1950	5	1	14625466	471	-3.35	0.46	12	0.18	-962.00	6938.00	6120	20221117	-47.39	2830	20221013	13.78	4690	-31.34	20230511	3000	7.33	20230726	6120	-47.39	20221117	2830	13.78	20221013	0.27	N	010770	500	73 억	2303543	N	N	0	N	N
36	20230921	140237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3210	-40	5	-1.23	62346655	19410	61.10	3245	3245	3200	4225	2275	3250	3212.09	15.75	-3572	3326	3287	3246	3207	3166	3307	3227	73	975	500	1950	5	1	14625466	469	-3.34	0.46	12	0.13	-962.00	6938.00	6120	20221117	-47.55	2830	20221013	13.43	4690	-31.56	20230511	3000	7.00	20230726	6120	-47.55	20221117	2830	13.43	20221013	0.27	N	010770	500	73 억	2303543	N	N	0	N	N
37	20230921	130231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3200	-50	5	-1.54	54377170	16921	53.27	3245	3245	3200	4225	2275	3250	3213.59	15.75	-3845	3326	3287	3246	3207	3166	3307	3227	73	975	500	1950	5	1	14625466	468	-3.33	0.46	12	0.12	-962.00	6938.00	6120	20221117	-47.71	2830	20221013	13.07	4690	-31.77	20230511	3000	6.67	20230726	6120	-47.71	20221117	2830	13.07	20221013	0.27	N	010770	500	73 억	2303543	N	N	0	N	N
38	20230921	120231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3225	-25	5	-0.77	47975770	14922	46.97	3245	3245	3200	4225	2275	3250	3215.10	15.75	-3513	3326	3287	3246	3207	3166	3307	3227	73	975	500	1950	5	1	14625466	472	-3.35	0.46	12	0.10	-962.00	6938.00	6120	20221117	-47.30	2830	20221013	13.96	4690	-31.24	20230511	3000	7.50	20230726	6120	-47.30	20221117	2830	13.96	20221013	0.27	N	010770	500	73 억	2303543	N	N	0	N	N
39	20230921	110239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3230	-20	5	-0.62	35453990	11017	34.68	3245	3245	3200	4225	2275	3250	3218.12	15.75	-3447	3326	3287	3246	3207	3166	3307	3227	73	975	500	1950	5	1	14625466	472	-3.36	0.47	12	0.08	-962.00	6938.00	6120	20221117	-47.22	2830	20221013	14.13	4690	-31.13	20230511	3000	7.67	20230726	6120	-47.22	20221117	2830	14.13	20221013	0.27	N	010770	500	73 억	2303543	N	N	0	N	N
40	20230921	100235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3215	-35	5	-1.08	13185605	4097	12.90	3245	3245	3210	4225	2275	3250	3218.36	15.75	-1739	3326	3287	3246	3207	3166	3307	3227	73	975	500	1950	5	1	14625466	470	-3.34	0.46	12	0.03	-962.00	6938.00	6120	20221117	-47.47	2830	20221013	13.60	4690	-31.45	20230511	3000	7.17	20230726	6120	-47.47	20221117	2830	13.60	20221013	0.27	N	010770	500	73 억	2303543	N	N	0	N	N
41	20230921	090238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3235	-15	5	-0.46	726615	224	0.71	3245	3245	3230	4225	2275	3250	3243.82	15.75	-25	3326	3287	3246	3207	3166	3307	3227	73	975	500	1950	5	1	14625466	473	-3.36	0.47	12	0.00	-962.00	6938.00	6120	20221117	-47.14	2830	20221013	14.31	4690	-31.02	20230511	3000	7.83	20230726	6120	-47.14	20221117	2830	14.31	20221013	0.27	N	010770	500	73 억	2303543	N	N	0	N	N
42	20230920	160238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3250	25	2	0.78	102725470	31667	219.41	3210	3285	3205	4190	2260	3225	3243.93	15.74	90	3278	3251	3228	3201	3178	3265	3215	73	965	500	1930	5	1	14625466	475	-3.38	0.47	12	0.22	-962.00	6938.00	6120	20221117	-46.90	2830	20221013	14.84	4690	-30.70	20230511	3000	8.33	20230726	6120	-46.90	20221117	2830	14.84	20221013	0.27	N	010770	500	73 억	2302474	N	N	0	N	N
43	20230920	150233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3220	-5	5	-0.16	99581325	30696	212.68	3210	3285	3205	4190	2260	3225	3244.11	15.74	482	3278	3251	3228	3201	3178	3265	3215	73	965	500	1930	5	1	14625466	471	-3.35	0.46	12	0.21	-962.00	6938.00	6120	20221117	-47.39	2830	20221013	13.78	4690	-31.34	20230511	3000	7.33	20230726	6120	-47.39	20221117	2830	13.78	20221013	0.27	N	010770	500	73 억	2302474	N	N	0	N	N
44	20230920	140235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3235	10	2	0.31	84394255	25988	180.06	3210	3285	3205	4190	2260	3225	3247.43	15.74	885	3278	3251	3228	3201	3178	3265	3215	73	965	500	1930	5	1	14625466	473	-3.36	0.47	12	0.18	-962.00	6938.00	6120	20221117	-47.14	2830	20221013	14.31	4690	-31.02	20230511	3000	7.83	20230726	6120	-47.14	20221117	2830	14.31	20221013	0.27	N	010770	500	73 억	2302474	N	N	0	N	N
45	20230920	130233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3255	30	2	0.93	74138895	22822	158.12	3210	3285	3205	4190	2260	3225	3248.57	15.74	669	3278	3251	3228	3201	3178	3265	3215	73	965	500	1930	5	1	14625466	476	-3.38	0.47	12	0.16	-962.00	6938.00	6120	20221117	-46.81	2830	20221013	15.02	4690	-30.60	20230511	3000	8.50	20230726	6120	-46.81	20221117	2830	15.02	20221013	0.27	N	010770	500	73 억	2302474	N	N	0	N	N
46	20230920	120231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3250	25	2	0.78	64446280	19842	137.48	3210	3285	3205	4190	2260	3225	3247.97	15.74	-64	3278	3251	3228	3201	3178	3265	3215	73	965	500	1930	5	1	14625466	475	-3.38	0.47	12	0.14	-962.00	6938.00	6120	20221117	-46.90	2830	20221013	14.84	4690	-30.70	20230511	3000	8.33	20230726	6120	-46.90	20221117	2830	14.84	20221013	0.27	N	010770	500	73 억	2302474	N	N	0	N	N
47	20230920	110235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3280	55	2	1.71	62783655	19330	133.93	3210	3285	3205	4190	2260	3225	3247.99	15.74	-158	3278	3251	3228	3201	3178	3265	3215	73	965	500	1930	5	1	14625466	480	-3.41	0.47	12	0.13	-962.00	6938.00	6120	20221117	-46.41	2830	20221013	15.90	4690	-30.06	20230511	3000	9.33	20230726	6120	-46.41	20221117	2830	15.90	20221013	0.27	N	010770	500	73 억	2302474	N	N	0	N	N
48	20230920	100230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3270	45	2	1.40	29505990	9058	62.76	3210	3285	3205	4190	2260	3225	3257.45	15.74	-285	3278	3251	3228	3201	3178	3265	3215	73	965	500	1930	5	1	14625466	478	-3.40	0.47	12	0.06	-962.00	6938.00	6120	20221117	-46.57	2830	20221013	15.55	4690	-30.28	20230511	3000	9.00	20230726	6120	-46.57	20221117	2830	15.55	20221013	0.27	N	010770	500	73 억	2302474	N	N	0	N	N
49	20230920	090232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3205	-20	5	-0.62	3217505	1003	6.95	3210	3210	3205	4190	2260	3225	3207.88	15.74	-48	3278	3251	3228	3201	3178	3265	3215	73	965	500	1930	5	1	14625466	469	-3.33	0.46	12	0.01	-962.00	6938.00	6120	20221117	-47.63	2830	20221013	13.25	4690	-31.66	20230511	3000	6.83	20230726	6120	-47.63	20221117	2830	13.25	20221013	0.27	N	010770	500	73 억	2302474	N	N	0	N	N
50	20230919	160232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3225	-10	5	-0.31	41330245	12819	68.89	3205	3255	3205	4205	2265	3235	3224.14	15.75	-897	3325	3280	3250	3205	3175	3265	3190	73	970	500	1940	5	1	14625466	472	-3.35	0.46	12	0.09	-962.00	6938.00	6120	20221117	-47.30	2830	20221013	13.96	4690	-31.24	20230511	3000	7.50	20230726	6120	-47.30	20221117	2830	13.96	20221013	0.27	N	010770	500	73 억	2303345	N	N	0	N	N
51	20230919	150232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3230	-5	5	-0.15	30855970	9570	51.43	3205	3255	3205	4205	2265	3235	3224.24	15.75	-1628	3325	3280	3250	3205	3175	3265	3190	73	970	500	1940	5	1	14625466	472	-3.36	0.47	12	0.07	-962.00	6938.00	6120	20221117	-47.22	2830	20221013	14.13	4690	-31.13	20230511	3000	7.67	20230726	6120	-47.22	20221117	2830	14.13	20221013	0.27	N	010770	500	73 억	2303345	N	N	0	N	N
52	20230919	140229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3240	5	2	0.15	30176345	9360	50.30	3205	3255	3205	4205	2265	3235	3223.97	15.75	-1459	3325	3280	3250	3205	3175	3265	3190	73	970	500	1940	5	1	14625466	474	-3.37	0.47	12	0.06	-962.00	6938.00	6120	20221117	-47.06	2830	20221013	14.49	4690	-30.92	20230511	3000	8.00	20230726	6120	-47.06	20221117	2830	14.49	20221013	0.27	N	010770	500	73 억	2303345	N	N	0	N	N
53	20230919	130229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3240	5	2	0.15	22510990	6987	37.55	3205	3240	3205	4205	2265	3235	3221.84	15.75	-1315	3325	3280	3250	3205	3175	3265	3190	73	970	500	1940	5	1	14625466	474	-3.37	0.47	12	0.05	-962.00	6938.00	6120	20221117	-47.06	2830	20221013	14.49	4690	-30.92	20230511	3000	8.00	20230726	6120	-47.06	20221117	2830	14.49	20221013	0.27	N	010770	500	73 억	2303345	N	N	0	N	N
54	20230919	120235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3230	-5	5	-0.15	22181310	6885	37.00	3205	3240	3205	4205	2265	3235	3221.69	15.75	-1315	3325	3280	3250	3205	3175	3265	3190	73	970	500	1940	5	1	14625466	472	-3.36	0.47	12	0.05	-962.00	6938.00	6120	20221117	-47.22	2830	20221013	14.13	4690	-31.13	20230511	3000	7.67	20230726	6120	-47.22	20221117	2830	14.13	20221013	0.27	N	010770	500	73 억	2303345	N	N	0	N	N
55	20230919	110235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3240	5	2	0.15	21367620	6633	35.65	3205	3240	3205	4205	2265	3235	3221.41	15.75	-1285	3325	3280	3250	3205	3175	3265	3190	73	970	500	1940	5	1	14625466	474	-3.37	0.47	12	0.05	-962.00	6938.00	6120	20221117	-47.06	2830	20221013	14.49	4690	-30.92	20230511	3000	8.00	20230726	6120	-47.06	20221117	2830	14.49	20221013	0.27	N	010770	500	73 억	2303345	N	N	0	N	N
56	20230919	100232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3225	-10	5	-0.31	8114900	2521	13.55	3205	3235	3205	4205	2265	3235	3218.92	15.75	-643	3325	3280	3250	3205	3175	3265	3190	73	970	500	1940	5	1	14625466	472	-3.35	0.46	12	0.02	-962.00	6938.00	6120	20221117	-47.30	2830	20221013	13.96	4690	-31.24	20230511	3000	7.50	20230726	6120	-47.30	20221117	2830	13.96	20221013	0.27	N	010770	500	73 억	2303345	N	N	0	N	N
57	20230919	090233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3205	-30	5	-0.93	2496715	779	4.19	3205	3225	3205	4205	2265	3235	3205.03	15.75	129	3325	3280	3250	3205	3175	3265	3190	73	970	500	1940	5	1	14625466	469	-3.33	0.46	12	0.01	-962.00	6938.00	6120	20221117	-47.63	2830	20221013	13.25	4690	-31.66	20230511	3000	6.83	20230726	6120	-47.63	20221117	2830	13.25	20221013	0.27	N	010770	500	73 억	2303345	N	N	0	N	N
58	20230918	160235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3235	5	2	0.15	60180020	18606	99.56	3240	3295	3220	4195	2265	3230	3234.44	15.75	-102	3290	3260	3240	3210	3190	3250	3200	73	965	500	1930	5	1	14625466	473	-3.36	0.47	12	0.13	-962.00	6938.00	6120	20221117	-47.14	2830	20221013	14.31	4690	-31.02	20230511	3000	7.83	20230726	6120	-47.14	20221117	2830	14.31	20221013	0.27	N	010770	500	73 억	2303452	N	N	0	N	N
59	20230918	150229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3220	-10	5	-0.31	47591225	14699	78.65	3240	3295	3220	4195	2265	3230	3237.72	15.75	-115	3290	3260	3240	3210	3190	3250	3200	73	965	500	1930	5	1	14625466	471	-3.35	0.46	12	0.10	-962.00	6938.00	6120	20221117	-47.39	2830	20221013	13.78	4690	-31.34	20230511	3000	7.33	20230726	6120	-47.39	20221117	2830	13.78	20221013	0.27	N	010770	500	73 억	2303452	N	N	0	N	N
60	20230918	140236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3230	0	3	0.00	37740340	11645	62.31	3240	3295	3225	4195	2265	3230	3240.91	15.75	-117	3290	3260	3240	3210	3190	3250	3200	73	965	500	1930	5	1	14625466	472	-3.36	0.47	12	0.08	-962.00	6938.00	6120	20221117	-47.22	2830	20221013	14.13	4690	-31.13	20230511	3000	7.67	20230726	6120	-47.22	20221117	2830	14.13	20221013	0.27	N	010770	500	73 억	2303452	N	N	0	N	N
61	20230918	130234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3235	5	2	0.15	34083380	10513	56.26	3240	3295	3230	4195	2265	3230	3242.02	15.75	-126	3290	3260	3240	3210	3190	3250	3200	73	965	500	1930	5	1	14625466	473	-3.36	0.47	12	0.07	-962.00	6938.00	6120	20221117	-47.14	2830	20221013	14.31	4690	-31.02	20230511	3000	7.83	20230726	6120	-47.14	20221117	2830	14.31	20221013	0.27	N	010770	500	73 억	2303452	N	N	0	N	N
62	20230918	120233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3235	5	2	0.15	27771450	8559	45.80	3240	3295	3230	4195	2265	3230	3244.71	15.75	-229	3290	3260	3240	3210	3190	3250	3200	73	965	500	1930	5	1	14625466	473	-3.36	0.47	12	0.06	-962.00	6938.00	6120	20221117	-47.14	2830	20221013	14.31	4690	-31.02	20230511	3000	7.83	20230726	6120	-47.14	20221117	2830	14.31	20221013	0.27	N	010770	500	73 억	2303452	N	N	0	N	N
63	20230918	110234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3235	5	2	0.15	23045680	7098	37.98	3240	3295	3230	4195	2265	3230	3246.79	15.75	-240	3290	3260	3240	3210	3190	3250	3200	73	965	500	1930	5	1	14625466	473	-3.36	0.47	12	0.05	-962.00	6938.00	6120	20221117	-47.14	2830	20221013	14.31	4690	-31.02	20230511	3000	7.83	20230726	6120	-47.14	20221117	2830	14.31	20221013	0.27	N	010770	500	73 억	2303452	N	N	0	N	N
64	20230918	100230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3230	0	3	0.00	18804580	5789	30.98	3240	3295	3230	4195	2265	3230	3248.33	15.75	-261	3290	3260	3240	3210	3190	3250	3200	73	965	500	1930	5	1	14625466	472	-3.36	0.47	12	0.04	-962.00	6938.00	6120	20221117	-47.22	2830	20221013	14.13	4690	-31.13	20230511	3000	7.67	20230726	6120	-47.22	20221117	2830	14.13	20221013	0.27	N	010770	500	73 억	2303452	N	N	0	N	N
65	20230918	090229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3265	35	2	1.08	1734350	535	2.86	3240	3265	3240	4195	2265	3230	3241.80	15.75	18	3290	3260	3240	3210	3190	3250	3200	73	965	500	1930	5	1	14625466	478	-3.39	0.47	12	0.00	-962.00	6938.00	6120	20221117	-46.65	2830	20221013	15.37	4690	-30.38	20230511	3000	8.83	20230726	6120	-46.65	20221117	2830	15.37	20221013	0.27	N	010770	500	73 억	2303452	N	N	0	N	N
66	20230915	160232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3230	25	2	0.78	60452350	18625	225.65	3265	3270	3220	4165	2245	3205	3245.76	15.72	4451	3291	3247	3226	3182	3161	3237	3172	73	960	500	1920	5	1	14625466	472	-3.36	0.47	12	0.13	-962.00	6938.00	6120	20221117	-47.22	2830	20221013	14.13	4690	-31.13	20230511	3000	7.67	20230726	6120	-47.22	20221117	2830	14.13	20221013	0.27	N	010770	500	73 억	2299021	N	N	0	N	N
67	20230915	150234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3225	20	2	0.62	55687250	17151	207.79	3265	3270	3220	4165	2245	3205	3246.88	15.72	4333	3291	3247	3226	3182	3161	3237	3172	73	960	500	1920	5	1	14625466	472	-3.35	0.46	12	0.12	-962.00	6938.00	6120	20221117	-47.30	2830	20221013	13.96	4690	-31.24	20230511	3000	7.50	20230726	6120	-47.30	20221117	2830	13.96	20221013	0.27	N	010770	500	73 억	2299021	N	N	0	N	N
68	20230915	140231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3240	35	2	1.09	47956835	14760	178.82	3265	3270	3220	4165	2245	3205	3249.11	15.72	4364	3291	3247	3226	3182	3161	3237	3172	73	960	500	1920	5	1	14625466	474	-3.37	0.47	12	0.10	-962.00	6938.00	6120	20221117	-47.06	2830	20221013	14.49	4690	-30.92	20230511	3000	8.00	20230726	6120	-47.06	20221117	2830	14.49	20221013	0.27	N	010770	500	73 억	2299021	N	N	0	N	N
69	20230915	130228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3265	60	2	1.87	35124775	10822	131.11	3265	3270	3220	4165	2245	3205	3245.68	15.72	3861	3291	3247	3226	3182	3161	3237	3172	73	960	500	1920	5	1	14625466	478	-3.39	0.47	12	0.07	-962.00	6938.00	6120	20221117	-46.65	2830	20221013	15.37	4690	-30.38	20230511	3000	8.83	20230726	6120	-46.65	20221117	2830	15.37	20221013	0.27	N	010770	500	73 억	2299021	N	N	0	N	N
70	20230915	120231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3245	40	2	1.25	20434490	6303	76.36	3265	3265	3220	4165	2245	3205	3242.03	15.72	1726	3291	3247	3226	3182	3161	3237	3172	73	960	500	1920	5	1	14625466	475	-3.37	0.47	12	0.04	-962.00	6938.00	6120	20221117	-46.98	2830	20221013	14.66	4690	-30.81	20230511	3000	8.17	20230726	6120	-46.98	20221117	2830	14.66	20221013	0.27	N	010770	500	73 억	2299021	N	N	0	N	N
71	20230915	110232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3235	30	2	0.94	13738450	4237	51.33	3265	3265	3220	4165	2245	3205	3242.49	15.72	172	3291	3247	3226	3182	3161	3237	3172	73	960	500	1920	5	1	14625466	473	-3.36	0.47	12	0.03	-962.00	6938.00	6120	20221117	-47.14	2830	20221013	14.31	4690	-31.02	20230511	3000	7.83	20230726	6120	-47.14	20221117	2830	14.31	20221013	0.27	N	010770	500	73 억	2299021	N	N	0	N	N
72	20230915	100234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3240	35	2	1.09	7134495	2200	26.65	3265	3265	3220	4165	2245	3205	3242.95	15.72	-18	3291	3247	3226	3182	3161	3237	3172	73	960	500	1920	5	1	14625466	474	-3.37	0.47	12	0.02	-962.00	6938.00	6120	20221117	-47.06	2830	20221013	14.49	4690	-30.92	20230511	3000	8.00	20230726	6120	-47.06	20221117	2830	14.49	20221013	0.27	N	010770	500	73 억	2299021	N	N	0	N	N
73	20230915	090232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3265	60	2	1.87	1031740	316	3.83	3265	3265	3265	4165	2245	3205	3265.00	15.72	-47	3291	3247	3226	3182	3161	3237	3172	73	960	500	1920	5	1	14625466	478	-3.39	0.47	12	0.00	-962.00	6938.00	6120	20221117	-46.65	2830	20221013	15.37	4690	-30.38	20230511	3000	8.83	20230726	6120	-46.65	20221117	2830	15.37	20221013	0.27	N	010770	500	73 억	2299021	N	N	0	N	N
74	20230914	160231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3205	-15	5	-0.47	26477250	8204	36.03	3220	3270	3205	4185	2255	3220	3227.36	15.72	-711	3256	3237	3211	3192	3166	3247	3202	73	965	500	1930	5	1	14625466	469	-3.33	0.46	12	0.06	-962.00	6938.00	6120	20221117	-47.63	2830	20221013	13.25	4690	-31.66	20230511	3000	6.83	20230726	6120	-47.63	20221117	2830	13.25	20221013	0.25	N	010770	500	73 억	2299210	N	N	2	N	N
75	20230914	150228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3220	0	3	0.00	19962835	6176	27.12	3220	3270	3220	4185	2255	3220	3232.32	15.72	-156	3256	3237	3211	3192	3166	3247	3202	73	965	500	1930	5	1	14625466	471	-3.35	0.46	12	0.04	-962.00	6938.00	6120	20221117	-47.39	2830	20221013	13.78	4690	-31.34	20230511	3000	7.33	20230726	6120	-47.39	20221117	2830	13.78	20221013	0.25	N	010770	500	73 억	2299210	N	N	2	N	N
76	20230914	140227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3230	10	2	0.31	13135870	4061	17.83	3220	3270	3220	4185	2255	3220	3234.64	15.72	-255	3256	3237	3211	3192	3166	3247	3202	73	965	500	1930	5	1	14625466	472	-3.36	0.47	12	0.03	-962.00	6938.00	6120	20221117	-47.22	2830	20221013	14.13	4690	-31.13	20230511	3000	7.67	20230726	6120	-47.22	20221117	2830	14.13	20221013	0.25	N	010770	500	73 억	2299210	N	N	2	N	N
77	20230914	130225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3235	15	2	0.47	10557005	3263	14.33	3220	3270	3220	4185	2255	3220	3235.37	15.72	-255	3256	3237	3211	3192	3166	3247	3202	73	965	500	1930	5	1	14625466	473	-3.36	0.47	12	0.02	-962.00	6938.00	6120	20221117	-47.14	2830	20221013	14.31	4690	-31.02	20230511	3000	7.83	20230726	6120	-47.14	20221117	2830	14.31	20221013	0.25	N	010770	500	73 억	2299210	N	N	2	N	N
78	20230914	120230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3240	20	2	0.62	9566425	2957	12.98	3220	3270	3220	4185	2255	3220	3235.18	15.72	-255	3256	3237	3211	3192	3166	3247	3202	73	965	500	1930	5	1	14625466	474	-3.37	0.47	12	0.02	-962.00	6938.00	6120	20221117	-47.06	2830	20221013	14.49	4690	-30.92	20230511	3000	8.00	20230726	6120	-47.06	20221117	2830	14.49	20221013	0.25	N	010770	500	73 억	2299210	N	N	2	N	N
79	20230914	110230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3250	30	2	0.93	9284290	2870	12.60	3220	3270	3220	4185	2255	3220	3234.94	15.72	-247	3256	3237	3211	3192	3166	3247	3202	73	965	500	1930	5	1	14625466	475	-3.38	0.47	12	0.02	-962.00	6938.00	6120	20221117	-46.90	2830	20221013	14.84	4690	-30.70	20230511	3000	8.33	20230726	6120	-46.90	20221117	2830	14.84	20221013	0.25	N	010770	500	73 억	2299210	N	N	2	N	N
80	20230914	100226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3255	35	2	1.09	7898635	2443	10.73	3220	3270	3220	4185	2255	3220	3233.17	15.72	-137	3256	3237	3211	3192	3166	3247	3202	73	965	500	1930	5	1	14625466	476	-3.38	0.47	12	0.02	-962.00	6938.00	6120	20221117	-46.81	2830	20221013	15.02	4690	-30.60	20230511	3000	8.50	20230726	6120	-46.81	20221117	2830	15.02	20221013	0.25	N	010770	500	73 억	2299210	N	N	2	N	N
81	20230914	090228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3240	20	2	0.62	4202200	1305	5.73	3220	3240	3220	4185	2255	3220	3220.08	15.72	-123	3256	3237	3211	3192	3166	3247	3202	73	965	500	1930	5	1	14625466	474	-3.37	0.47	12	0.01	-962.00	6938.00	6120	20221117	-47.06	2830	20221013	14.49	4690	-30.92	20230511	3000	8.00	20230726	6120	-47.06	20221117	2830	14.49	20221013	0.25	N	010770	500	73 억	2299210	N	N	2	N	N
82	20230913	160231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3220	-10	5	-0.31	69860985	21770	26.98	3195	3230	3185	4195	2265	3230	3209.05	15.71	1856	3506	3367	3281	3142	3056	3437	3212	73	965	500	1930	5	1	14625466	471	-3.35	0.46	12	0.15	-962.00	6938.00	6120	20221117	-47.39	2830	20221013	13.78	4690	-31.34	20230511	3000	7.33	20230726	6120	-47.39	20221117	2830	13.78	20221013	0.26	N	010770	500	73 억	2297354	N	N	2	N	N
83	20230913	150227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3220	-10	5	-0.31	66464940	20715	25.67	3195	3230	3185	4195	2265	3230	3208.54	15.71	1865	3506	3367	3281	3142	3056	3437	3212	73	965	500	1930	5	1	14625466	471	-3.35	0.46	12	0.14	-962.00	6938.00	6120	20221117	-47.39	2830	20221013	13.78	4690	-31.34	20230511	3000	7.33	20230726	6120	-47.39	20221117	2830	13.78	20221013	0.26	N	010770	500	73 억	2297354	N	N	2	N	N
84	20230913	140230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3225	-5	5	-0.15	65121045	20298	25.15	3195	3230	3185	4195	2265	3230	3208.25	15.71	1865	3506	3367	3281	3142	3056	3437	3212	73	965	500	1930	5	1	14625466	472	-3.35	0.46	12	0.14	-962.00	6938.00	6120	20221117	-47.30	2830	20221013	13.96	4690	-31.24	20230511	3000	7.50	20230726	6120	-47.30	20221117	2830	13.96	20221013	0.26	N	010770	500	73 억	2297354	N	N	2	N	N
85	20230913	130224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3220	-10	5	-0.31	57958385	18073	22.40	3195	3230	3185	4195	2265	3230	3206.90	15.71	1865	3506	3367	3281	3142	3056	3437	3212	73	965	500	1930	5	1	14625466	471	-3.35	0.46	12	0.12	-962.00	6938.00	6120	20221117	-47.39	2830	20221013	13.78	4690	-31.34	20230511	3000	7.33	20230726	6120	-47.39	20221117	2830	13.78	20221013	0.26	N	010770	500	73 억	2297354	N	N	2	N	N
86	20230913	120230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3225	-5	5	-0.15	56744925	17694	21.93	3195	3230	3185	4195	2265	3230	3207.02	15.71	1865	3506	3367	3281	3142	3056	3437	3212	73	965	500	1930	5	1	14625466	472	-3.35	0.46	12	0.12	-962.00	6938.00	6120	20221117	-47.30	2830	20221013	13.96	4690	-31.24	20230511	3000	7.50	20230726	6120	-47.30	20221117	2830	13.96	20221013	0.26	N	010770	500	73 억	2297354	N	N	2	N	N
87	20230913	110229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3225	-5	5	-0.15	38019265	11840	14.67	3195	3230	3190	4195	2265	3230	3211.09	15.71	1874	3506	3367	3281	3142	3056	3437	3212	73	965	500	1930	5	1	14625466	472	-3.35	0.46	12	0.08	-962.00	6938.00	6120	20221117	-47.30	2830	20221013	13.96	4690	-31.24	20230511	3000	7.50	20230726	6120	-47.30	20221117	2830	13.96	20221013	0.26	N	010770	500	73 억	2297354	N	N	2	N	N
88	20230913	100226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3225	-5	5	-0.15	20426035	6378	7.90	3195	3230	3190	4195	2265	3230	3202.58	15.71	3461	3506	3367	3281	3142	3056	3437	3212	73	965	500	1930	5	1	14625466	472	-3.35	0.46	12	0.04	-962.00	6938.00	6120	20221117	-47.30	2830	20221013	13.96	4690	-31.24	20230511	3000	7.50	20230726	6120	-47.30	20221117	2830	13.96	20221013	0.26	N	010770	500	73 억	2297354	N	N	2	N	N
89	20230913	090227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3195	-35	5	-1.08	1811565	567	0.70	3195	3195	3195	4195	2265	3230	3195.00	15.71	-69	3506	3367	3281	3142	3056	3437	3212	73	965	500	1930	5	1	14625466	467	-3.32	0.46	12	0.00	-962.00	6938.00	6120	20221117	-47.79	2830	20221013	12.90	4690	-31.88	20230511	3000	6.50	20230726	6120	-47.79	20221117	2830	12.90	20221013	0.26	N	010770	500	73 억	2297354	N	N	2	N	N
90	20230912	160226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3230	0	3	0.00	267292040	80694	344.14	3195	3420	3195	4195	2265	3230	3312.52	15.72	-1127	3323	3276	3223	3176	3123	3300	3200	73	965	500	1930	5	1	14625466	472	-3.36	0.47	12	0.55	-962.00	6938.00	6120	20221117	-47.22	2830	20221013	14.13	4690	-31.13	20230511	3000	7.67	20230726	6120	-47.22	20221117	2830	14.13	20221013	0.28	N	010770	500	73 억	2298481	N	N	2	N	N
91	20230912	150227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3245	15	2	0.46	246107130	74131	316.15	3195	3420	3195	4195	2265	3230	3320.02	15.72	-1089	3323	3276	3223	3176	3123	3300	3200	73	965	500	1930	5	1	14625466	475	-3.37	0.47	12	0.51	-962.00	6938.00	6120	20221117	-46.98	2830	20221013	14.66	4690	-30.81	20230511	3000	8.17	20230726	6120	-46.98	20221117	2830	14.66	20221013	0.28	N	010770	500	73 억	2298481	N	N	4	N	N
92	20230912	140226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3240	10	2	0.31	240446445	72392	308.73	3195	3420	3195	4195	2265	3230	3321.58	15.72	-1056	3323	3276	3223	3176	3123	3300	3200	73	965	500	1930	5	1	14625466	474	-3.37	0.47	12	0.49	-962.00	6938.00	6120	20221117	-47.06	2830	20221013	14.49	4690	-30.92	20230511	3000	8.00	20230726	6120	-47.06	20221117	2830	14.49	20221013	0.28	N	010770	500	73 억	2298481	N	N	4	N	N
93	20230912	130226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3270	40	2	1.24	239605765	72133	307.63	3195	3420	3195	4195	2265	3230	3321.85	15.72	-1005	3323	3276	3223	3176	3123	3300	3200	73	965	500	1930	5	1	14625466	478	-3.40	0.47	12	0.49	-962.00	6938.00	6120	20221117	-46.57	2830	20221013	15.55	4690	-30.28	20230511	3000	9.00	20230726	6120	-46.57	20221117	2830	15.55	20221013	0.28	N	010770	500	73 억	2298481	N	N	4	N	N
94	20230912	120221	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3245	15	2	0.46	229901315	69137	294.85	3195	3420	3195	4195	2265	3230	3325.44	15.72	-723	3323	3276	3223	3176	3123	3300	3200	73	965	500	1930	5	1	14625466	475	-3.37	0.47	12	0.47	-962.00	6938.00	6120	20221117	-46.98	2830	20221013	14.66	4690	-30.81	20230511	3000	8.17	20230726	6120	-46.98	20221117	2830	14.66	20221013	0.28	N	010770	500	73 억	2298481	N	N	4	N	N
95	20230912	110224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3235	5	2	0.15	227444110	68378	291.62	3195	3420	3195	4195	2265	3230	3326.42	15.72	-730	3323	3276	3223	3176	3123	3300	3200	73	965	500	1930	5	1	14625466	473	-3.36	0.47	12	0.47	-962.00	6938.00	6120	20221117	-47.14	2830	20221013	14.31	4690	-31.02	20230511	3000	7.83	20230726	6120	-47.14	20221117	2830	14.31	20221013	0.28	N	010770	500	73 억	2298481	N	N	4	N	N
96	20230912	100225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3255	25	2	0.77	214229965	64307	274.25	3195	3420	3195	4195	2265	3230	3331.52	15.72	1169	3323	3276	3223	3176	3123	3300	3200	73	965	500	1930	5	1	14625466	476	-3.38	0.47	12	0.44	-962.00	6938.00	6120	20221117	-46.81	2830	20221013	15.02	4690	-30.60	20230511	3000	8.50	20230726	6120	-46.81	20221117	2830	15.02	20221013	0.28	N	010770	500	73 억	2298481	N	N	4	N	N
97	20230912	090227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3215	-15	5	-0.46	5820335	1817	7.75	3195	3225	3195	4195	2265	3230	3201.71	15.72	367	3323	3276	3223	3176	3123	3300	3200	73	965	500	1930	5	1	14625466	470	-3.34	0.46	12	0.01	-962.00	6938.00	6120	20221117	-47.47	2830	20221013	13.60	4690	-31.45	20230511	3000	7.17	20230726	6120	-47.47	20221117	2830	13.60	20221013	0.28	N	010770	500	73 억	2298481	N	N	4	N	N
98	20230911	160221	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3230	35	2	1.10	74431055	23100	96.09	3225	3270	3170	4150	2240	3195	3222.12	15.70	2579	3275	3235	3170	3130	3065	3255	3150	73	955	500	1910	5	1	14625466	472	-3.36	0.47	12	0.16	-962.00	6938.00	6120	20221117	-47.22	2830	20221013	14.13	4690	-31.13	20230511	3000	7.67	20230726	6120	-47.22	20221117	2830	14.13	20221013	0.28	N	010770	500	73 억	2295902	N	N	4	N	N
99	20230911	150226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3250	55	2	1.72	72701355	22565	93.87	3225	3270	3170	4150	2240	3195	3221.86	15.70	2632	3275	3235	3170	3130	3065	3255	3150	73	955	500	1910	5	1	14625466	475	-3.38	0.47	12	0.15	-962.00	6938.00	6120	20221117	-46.90	2830	20221013	14.84	4690	-30.70	20230511	3000	8.33	20230726	6120	-46.90	20221117	2830	14.84	20221013	0.28	N	010770	500	73 억	2295902	N	N	5	N	N
100	20230911	140227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3245	50	2	1.56	66078755	20518	85.35	3225	3270	3170	4150	2240	3195	3220.53	15.70	4106	3275	3235	3170	3130	3065	3255	3150	73	955	500	1910	5	1	14625466	475	-3.37	0.47	12	0.14	-962.00	6938.00	6120	20221117	-46.98	2830	20221013	14.66	4690	-30.81	20230511	3000	8.17	20230726	6120	-46.98	20221117	2830	14.66	20221013	0.28	N	010770	500	73 억	2295902	N	N	5	N	N
101	20230911	130226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3250	55	2	1.72	62599840	19449	80.91	3225	3270	3170	4150	2240	3195	3218.67	15.70	4023	3275	3235	3170	3130	3065	3255	3150	73	955	500	1910	5	1	14625466	475	-3.38	0.47	12	0.13	-962.00	6938.00	6120	20221117	-46.90	2830	20221013	14.84	4690	-30.70	20230511	3000	8.33	20230726	6120	-46.90	20221117	2830	14.84	20221013	0.28	N	010770	500	73 억	2295902	N	N	5	N	N
102	20230911	120228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3240	45	2	1.41	51058390	15895	66.12	3225	3245	3170	4150	2240	3195	3212.23	15.70	1782	3275	3235	3170	3130	3065	3255	3150	73	955	500	1910	5	1	14625466	474	-3.37	0.47	12	0.11	-962.00	6938.00	6120	20221117	-47.06	2830	20221013	14.49	4690	-30.92	20230511	3000	8.00	20230726	6120	-47.06	20221117	2830	14.49	20221013	0.28	N	010770	500	73 억	2295902	N	N	5	N	N
103	20230911	110222	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3245	50	2	1.56	45889300	14301	59.49	3225	3245	3170	4150	2240	3195	3208.82	15.70	1570	3275	3235	3170	3130	3065	3255	3150	73	955	500	1910	5	1	14625466	475	-3.37	0.47	12	0.10	-962.00	6938.00	6120	20221117	-46.98	2830	20221013	14.66	4690	-30.81	20230511	3000	8.17	20230726	6120	-46.98	20221117	2830	14.66	20221013	0.28	N	010770	500	73 억	2295902	N	N	5	N	N
104	20230911	100222	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3220	25	2	0.78	16441770	5142	21.39	3225	3235	3170	4150	2240	3195	3197.54	15.70	-325	3275	3235	3170	3130	3065	3255	3150	73	955	500	1910	5	1	14625466	471	-3.35	0.46	12	0.04	-962.00	6938.00	6120	20221117	-47.39	2830	20221013	13.78	4690	-31.34	20230511	3000	7.33	20230726	6120	-47.39	20221117	2830	13.78	20221013	0.28	N	010770	500	73 억	2295902	N	N	5	N	N
105	20230911	090221	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3220	25	2	0.78	4726110	1472	6.12	3225	3225	3195	4150	2240	3195	3210.67	15.70	-63	3275	3235	3170	3130	3065	3255	3150	73	955	500	1910	5	1	14625466	471	-3.35	0.46	12	0.01	-962.00	6938.00	6120	20221117	-47.39	2830	20221013	13.78	4690	-31.34	20230511	3000	7.33	20230726	6120	-47.39	20221117	2830	13.78	20221013	0.28	N	010770	500	73 억	2295902	N	N	5	N	N
106	20230908	160224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3195	50	2	1.59	75946385	24027	58.94	3130	3210	3105	4085	2205	3145	3160.43	15.69	1473	3231	3187	3161	3117	3091	3175	3105	73	940	500	1880	5	1	14625466	467	-3.32	0.46	12	0.16	-962.00	6938.00	6120	20221117	-47.79	2830	20221013	12.90	4690	-31.88	20230511	3000	6.50	20230726	6120	-47.79	20221117	2830	12.90	20221013	0.27	N	010770	500	73 억	2294429	N	N	5	N	N
107	20230908	150225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3180	35	2	1.11	60961575	19334	47.43	3130	3205	3105	4085	2205	3145	3153.08	15.69	1234	3231	3187	3161	3117	3091	3175	3105	73	940	500	1880	5	1	14625466	465	-3.31	0.46	12	0.13	-962.00	6938.00	6120	20221117	-48.04	2830	20221013	12.37	4690	-32.20	20230511	3000	6.00	20230726	6120	-48.04	20221117	2830	12.37	20221013	0.27	N	010770	500	73 억	2294429	N	N	2	N	N
108	20230908	140224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3180	35	2	1.11	59970800	19022	46.66	3130	3205	3105	4085	2205	3145	3152.71	15.69	1210	3231	3187	3161	3117	3091	3175	3105	73	940	500	1880	5	1	14625466	465	-3.31	0.46	12	0.13	-962.00	6938.00	6120	20221117	-48.04	2830	20221013	12.37	4690	-32.20	20230511	3000	6.00	20230726	6120	-48.04	20221117	2830	12.37	20221013	0.27	N	010770	500	73 억	2294429	N	N	2	N	N
109	20230908	130227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3155	10	2	0.32	56529995	17936	44.00	3130	3205	3105	4085	2205	3145	3151.76	15.69	1403	3231	3187	3161	3117	3091	3175	3105	73	940	500	1880	5	1	14625466	461	-3.28	0.45	12	0.12	-962.00	6938.00	6120	20221117	-48.45	2830	20221013	11.48	4690	-32.73	20230511	3000	5.17	20230726	6120	-48.45	20221117	2830	11.48	20221013	0.27	N	010770	500	73 억	2294429	N	N	2	N	N
110	20230908	120230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3165	20	2	0.64	52556345	16670	40.89	3130	3205	3105	4085	2205	3145	3152.75	15.69	1271	3231	3187	3161	3117	3091	3175	3105	73	940	500	1880	5	1	14625466	463	-3.29	0.46	12	0.11	-962.00	6938.00	6120	20221117	-48.28	2830	20221013	11.84	4690	-32.52	20230511	3000	5.50	20230726	6120	-48.28	20221117	2830	11.84	20221013	0.27	N	010770	500	73 억	2294429	N	N	2	N	N
111	20230908	110225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3190	45	2	1.43	46441365	14741	36.16	3130	3205	3105	4085	2205	3145	3150.49	15.69	532	3231	3187	3161	3117	3091	3175	3105	73	940	500	1880	5	1	14625466	467	-3.32	0.46	12	0.10	-962.00	6938.00	6120	20221117	-47.88	2830	20221013	12.72	4690	-31.98	20230511	3000	6.33	20230726	6120	-47.88	20221117	2830	12.72	20221013	0.27	N	010770	500	73 억	2294429	N	N	2	N	N
112	20230908	100225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3200	55	2	1.75	36018130	11474	28.15	3130	3205	3105	4085	2205	3145	3139.11	15.69	712	3231	3187	3161	3117	3091	3175	3105	73	940	500	1880	5	1	14625466	468	-3.33	0.46	12	0.08	-962.00	6938.00	6120	20221117	-47.71	2830	20221013	13.07	4690	-31.77	20230511	3000	6.67	20230726	6120	-47.71	20221117	2830	13.07	20221013	0.27	N	010770	500	73 억	2294429	N	N	2	N	N
113	20230908	090229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3105	-40	5	-1.27	3261665	1044	2.56	3130	3130	3105	4085	2205	3145	3124.20	15.69	-139	3231	3187	3161	3117	3091	3175	3105	73	940	500	1880	5	1	14625466	454	-3.23	0.45	12	0.01	-962.00	6938.00	6120	20221117	-49.26	2830	20221013	9.72	4690	-33.80	20230511	3000	3.50	20230726	6120	-49.26	20221117	2830	9.72	20221013	0.27	N	010770	500	73 억	2294429	N	N	2	N	N
114	20230907	160225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3145	-60	5	-1.87	127733340	40546	85.36	3205	3205	3135	4165	2245	3205	3150.33	15.77	-11882	3315	3260	3190	3135	3065	3287	3162	73	960	500	1920	5	1	14625466	460	-3.27	0.45	12	0.28	-962.00	6938.00	6120	20221117	-48.61	2830	20221013	11.13	4690	-32.94	20230511	3000	4.83	20230726	6120	-48.61	20221117	2830	11.13	20221013	0.27	N	010770	500	73 억	2306311	N	N	2	N	N
115	20230907	150223	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3160	-45	5	-1.40	122744600	38960	82.02	3205	3205	3135	4165	2245	3205	3150.53	15.77	-11754	3315	3260	3190	3135	3065	3287	3162	73	960	500	1920	5	1	14625466	462	-3.28	0.46	12	0.27	-962.00	6938.00	6120	20221117	-48.37	2830	20221013	11.66	4690	-32.62	20230511	3000	5.33	20230726	6120	-48.37	20221117	2830	11.66	20221013	0.27	N	010770	500	73 억	2306311	N	N	4	N	N
116	20230907	140224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3160	-45	5	-1.40	119988385	38085	80.18	3205	3205	3135	4165	2245	3205	3150.54	15.77	-11445	3315	3260	3190	3135	3065	3287	3162	73	960	500	1920	5	1	14625466	462	-3.28	0.46	12	0.26	-962.00	6938.00	6120	20221117	-48.37	2830	20221013	11.66	4690	-32.62	20230511	3000	5.33	20230726	6120	-48.37	20221117	2830	11.66	20221013	0.27	N	010770	500	73 억	2306311	N	N	4	N	N
117	20230907	130225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3160	-45	5	-1.40	117461780	37283	78.49	3205	3205	3135	4165	2245	3205	3150.55	15.77	-10872	3315	3260	3190	3135	3065	3287	3162	73	960	500	1920	5	1	14625466	462	-3.28	0.46	12	0.25	-962.00	6938.00	6120	20221117	-48.37	2830	20221013	11.66	4690	-32.62	20230511	3000	5.33	20230726	6120	-48.37	20221117	2830	11.66	20221013	0.27	N	010770	500	73 억	2306311	N	N	4	N	N
118	20230907	120226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3140	-65	5	-2.03	95081095	30176	63.53	3205	3205	3135	4165	2245	3205	3150.88	15.77	-10652	3315	3260	3190	3135	3065	3287	3162	73	960	500	1920	5	1	14625466	459	-3.26	0.45	12	0.21	-962.00	6938.00	6120	20221117	-48.69	2830	20221013	10.95	4690	-33.05	20230511	3000	4.67	20230726	6120	-48.69	20221117	2830	10.95	20221013	0.27	N	010770	500	73 억	2306311	N	N	4	N	N
119	20230907	110224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3140	-65	5	-2.03	92848255	29465	62.03	3205	3205	3135	4165	2245	3205	3151.14	15.77	-10621	3315	3260	3190	3135	3065	3287	3162	73	960	500	1920	5	1	14625466	459	-3.26	0.45	12	0.20	-962.00	6938.00	6120	20221117	-48.69	2830	20221013	10.95	4690	-33.05	20230511	3000	4.67	20230726	6120	-48.69	20221117	2830	10.95	20221013	0.27	N	010770	500	73 억	2306311	N	N	4	N	N
120	20230907	100225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3135	-70	5	-2.18	70405960	22316	46.98	3205	3205	3135	4165	2245	3205	3154.95	15.77	-11400	3315	3260	3190	3135	3065	3287	3162	73	960	500	1920	5	1	14625466	459	-3.26	0.45	12	0.15	-962.00	6938.00	6120	20221117	-48.77	2830	20221013	10.78	4690	-33.16	20230511	3000	4.50	20230726	6120	-48.77	20221117	2830	10.78	20221013	0.27	N	010770	500	73 억	2306311	N	N	4	N	N
121	20230907	090225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3200	-5	5	-0.16	6208735	1938	4.08	3205	3205	3200	4165	2245	3205	3203.68	15.77	-631	3315	3260	3190	3135	3065	3287	3162	73	960	500	1920	5	1	14625466	468	-3.33	0.46	12	0.01	-962.00	6938.00	6120	20221117	-47.71	2830	20221013	13.07	4690	-31.77	20230511	3000	6.67	20230726	6120	-47.71	20221117	2830	13.07	20221013	0.27	N	010770	500	73 억	2306311	N	N	4	N	N
122	20230906	160223	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3205	40	2	1.26	147797315	46725	55.78	3165	3245	3120	4110	2220	3165	3163.13	15.80	-5025	3231	3197	3146	3112	3061	3172	3087	73	945	500	1890	5	1	14625466	469	-3.33	0.46	12	0.32	-962.00	6938.00	6120	20221117	-47.63	2830	20221013	13.25	4690	-31.66	20230511	3000	6.83	20230726	6120	-47.63	20221117	2830	13.25	20221013	0.24	N	010770	500	73 억	2311336	N	N	4	N	N
123	20230906	150222	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3165	0	3	0.00	144295825	45628	54.47	3165	3245	3120	4110	2220	3165	3162.44	15.80	-4916	3231	3197	3146	3112	3061	3172	3087	73	945	500	1890	5	1	14625466	463	-3.29	0.46	12	0.31	-962.00	6938.00	6120	20221117	-48.28	2830	20221013	11.84	4690	-32.52	20230511	3000	5.50	20230726	6120	-48.28	20221117	2830	11.84	20221013	0.24	N	010770	500	73 억	2311336	N	N	16	N	N
124	20230906	140224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3180	15	2	0.47	135089470	42727	51.01	3165	3245	3120	4110	2220	3165	3161.69	15.80	-4713	3231	3197	3146	3112	3061	3172	3087	73	945	500	1890	5	1	14625466	465	-3.31	0.46	12	0.29	-962.00	6938.00	6120	20221117	-48.04	2830	20221013	12.37	4690	-32.20	20230511	3000	6.00	20230726	6120	-48.04	20221117	2830	12.37	20221013	0.24	N	010770	500	73 억	2311336	N	N	16	N	N
125	20230906	130225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3185	20	2	0.63	134334940	42490	50.73	3165	3245	3120	4110	2220	3165	3161.57	15.80	-4713	3231	3197	3146	3112	3061	3172	3087	73	945	500	1890	5	1	14625466	466	-3.31	0.46	12	0.29	-962.00	6938.00	6120	20221117	-47.96	2830	20221013	12.54	4690	-32.09	20230511	3000	6.17	20230726	6120	-47.96	20221117	2830	12.54	20221013	0.24	N	010770	500	73 억	2311336	N	N	16	N	N
126	20230906	120227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3170	5	2	0.16	121784625	38528	46.00	3165	3245	3120	4110	2220	3165	3160.94	15.80	-5834	3231	3197	3146	3112	3061	3172	3087	73	945	500	1890	5	1	14625466	464	-3.30	0.46	12	0.26	-962.00	6938.00	6120	20221117	-48.20	2830	20221013	12.01	4690	-32.41	20230511	3000	5.67	20230726	6120	-48.20	20221117	2830	12.01	20221013	0.24	N	010770	500	73 억	2311336	N	N	16	N	N
127	20230906	110224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3150	-15	5	-0.47	104582400	33064	39.47	3165	3245	3120	4110	2220	3165	3163.03	15.80	-5134	3231	3197	3146	3112	3061	3172	3087	73	945	500	1890	5	1	14625466	461	-3.27	0.45	12	0.23	-962.00	6938.00	6120	20221117	-48.53	2830	20221013	11.31	4690	-32.84	20230511	3000	5.00	20230726	6120	-48.53	20221117	2830	11.31	20221013	0.24	N	010770	500	73 억	2311336	N	N	16	N	N
128	20230906	100220	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3155	-10	5	-0.32	59768105	18812	22.46	3165	3245	3150	4110	2220	3165	3177.13	15.80	-6746	3231	3197	3146	3112	3061	3172	3087	73	945	500	1890	5	1	14625466	461	-3.28	0.45	12	0.13	-962.00	6938.00	6120	20221117	-48.45	2830	20221013	11.48	4690	-32.73	20230511	3000	5.17	20230726	6120	-48.45	20221117	2830	11.48	20221013	0.24	N	010770	500	73 억	2311336	N	N	16	N	N
129	20230906	090222	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3150	-15	5	-0.47	8149650	2575	3.07	3165	3165	3150	4110	2220	3165	3164.91	15.80	-566	3231	3197	3146	3112	3061	3172	3087	73	945	500	1890	5	1	14625466	461	-3.27	0.45	12	0.02	-962.00	6938.00	6120	20221117	-48.53	2830	20221013	11.31	4690	-32.84	20230511	3000	5.00	20230726	6120	-48.53	20221117	2830	11.31	20221013	0.24	N	010770	500	73 억	2311336	N	N	16	N	N
130	20230905	160222	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3165	-25	5	-0.78	262385005	83709	203.06	3180	3180	3095	4145	2235	3190	3134.41	15.88	-11590	3296	3242	3211	3157	3126	3227	3142	73	955	500	1910	5	1	14625466	463	-3.29	0.46	12	0.57	-962.00	6938.00	6120	20221117	-48.28	2830	20221013	11.84	4690	-32.52	20230511	3000	5.50	20230726	6120	-48.28	20221117	2830	11.84	20221013	0.25	N	010770	500	73 억	2322926	N	N	16	N	N
131	20230905	150230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3165	-25	5	-0.78	250692655	80001	194.06	3180	3180	3095	4145	2235	3190	3133.62	15.88	-11247	3296	3242	3211	3157	3126	3227	3142	73	955	500	1910	5	1	14625466	463	-3.29	0.46	12	0.55	-962.00	6938.00	6120	20221117	-48.28	2830	20221013	11.84	4690	-32.52	20230511	3000	5.50	20230726	6120	-48.28	20221117	2830	11.84	20221013	0.25	N	010770	500	73 억	2322926	N	N	47	N	N
132	20230905	140223	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3145	-45	5	-1.41	221229810	70658	171.40	3180	3180	3095	4145	2235	3190	3130.99	15.88	-7768	3296	3242	3211	3157	3126	3227	3142	73	955	500	1910	5	1	14625466	460	-3.27	0.45	12	0.48	-962.00	6938.00	6120	20221117	-48.61	2830	20221013	11.13	4690	-32.94	20230511	3000	4.83	20230726	6120	-48.61	20221117	2830	11.13	20221013	0.25	N	010770	500	73 억	2322926	N	N	47	N	N
133	20230905	130215	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3145	-45	5	-1.41	211413095	67532	163.82	3180	3180	3095	4145	2235	3190	3130.56	15.88	-7416	3296	3242	3211	3157	3126	3227	3142	73	955	500	1910	5	1	14625466	460	-3.27	0.45	12	0.46	-962.00	6938.00	6120	20221117	-48.61	2830	20221013	11.13	4690	-32.94	20230511	3000	4.83	20230726	6120	-48.61	20221117	2830	11.13	20221013	0.25	N	010770	500	73 억	2322926	N	N	47	N	N
134	20230905	120223	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3140	-50	5	-1.57	194701310	62214	150.92	3180	3180	3095	4145	2235	3190	3129.54	15.88	-6054	3296	3242	3211	3157	3126	3227	3142	73	955	500	1910	5	1	14625466	459	-3.26	0.45	12	0.43	-962.00	6938.00	6120	20221117	-48.69	2830	20221013	10.95	4690	-33.05	20230511	3000	4.67	20230726	6120	-48.69	20221117	2830	10.95	20221013	0.25	N	010770	500	73 억	2322926	N	N	47	N	N
135	20230905	110223	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3115	-75	5	-2.35	156675165	50037	121.38	3180	3180	3095	4145	2235	3190	3131.19	15.88	-5155	3296	3242	3211	3157	3126	3227	3142	73	955	500	1910	5	1	14625466	456	-3.24	0.45	12	0.34	-962.00	6938.00	6120	20221117	-49.10	2830	20221013	10.07	4690	-33.58	20230511	3000	3.83	20230726	6120	-49.10	20221117	2830	10.07	20221013	0.25	N	010770	500	73 억	2322926	N	N	47	N	N
136	20230905	100222	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3160	-30	5	-0.94	124603470	39780	96.50	3180	3180	3095	4145	2235	3190	3132.31	15.88	190	3296	3242	3211	3157	3126	3227	3142	73	955	500	1910	5	1	14625466	462	-3.28	0.46	12	0.27	-962.00	6938.00	6120	20221117	-48.37	2830	20221013	11.66	4690	-32.62	20230511	3000	5.33	20230726	6120	-48.37	20221117	2830	11.66	20221013	0.25	N	010770	500	73 억	2322926	N	N	47	N	N
137	20230905	090219	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3175	-15	5	-0.47	3099990	975	2.37	3180	3180	3175	4145	2235	3190	3179.48	15.88	-200	3296	3242	3211	3157	3126	3227	3142	73	955	500	1910	5	1	14625466	464	-3.30	0.46	12	0.01	-962.00	6938.00	6120	20221117	-48.12	2830	20221013	12.19	4690	-32.30	20230511	3000	5.83	20230726	6120	-48.12	20221117	2830	12.19	20221013	0.25	N	010770	500	73 억	2322926	N	N	47	N	N
138	20230904	160220	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3190	-95	5	-2.89	132382070	41202	165.52	3265	3265	3180	4270	2300	3285	3213.00	15.90	-2150	3398	3341	3293	3236	3188	3317	3212	73	985	500	1970	5	1	14625466	467	-3.32	0.46	12	0.28	-962.00	6938.00	6120	20221117	-47.88	2830	20221013	12.72	4690	-31.98	20230511	3000	6.33	20230726	6120	-47.88	20221117	2830	12.72	20221013	0.26	N	010770	500	73 억	2324964	N	N	47	N	N
139	20230904	150216	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3200	-85	5	-2.59	122105245	37986	152.60	3265	3265	3180	4270	2300	3285	3214.48	15.90	-338	3398	3341	3293	3236	3188	3317	3212	73	985	500	1970	5	1	14625466	468	-3.33	0.46	12	0.26	-962.00	6938.00	6120	20221117	-47.71	2830	20221013	13.07	4690	-31.77	20230511	3000	6.67	20230726	6120	-47.71	20221117	2830	13.07	20221013	0.26	N	010770	500	73 억	2324964	N	N	0	N	N
140	20230904	140218	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3220	-65	5	-1.98	113595900	35325	141.91	3265	3265	3180	4270	2300	3285	3215.74	15.90	828	3398	3341	3293	3236	3188	3317	3212	73	985	500	1970	5	1	14625466	471	-3.35	0.46	12	0.24	-962.00	6938.00	6120	20221117	-47.39	2830	20221013	13.78	4690	-31.34	20230511	3000	7.33	20230726	6120	-47.39	20221117	2830	13.78	20221013	0.26	N	010770	500	73 억	2324964	N	N	0	N	N
141	20230904	130220	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3255	-30	5	-0.91	36174950	11197	44.98	3265	3265	3215	4270	2300	3285	3230.77	15.90	-1427	3398	3341	3293	3236	3188	3317	3212	73	985	500	1970	5	1	14625466	476	-3.38	0.47	12	0.08	-962.00	6938.00	6120	20221117	-46.81	2830	20221013	15.02	4690	-30.60	20230511	3000	8.50	20230726	6120	-46.81	20221117	2830	15.02	20221013	0.26	N	010770	500	73 억	2324964	N	N	0	N	N
142	20230904	120216	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3235	-50	5	-1.52	30762130	9530	38.28	3265	3265	3215	4270	2300	3285	3227.93	15.90	-743	3398	3341	3293	3236	3188	3317	3212	73	985	500	1970	5	1	14625466	473	-3.36	0.47	12	0.07	-962.00	6938.00	6120	20221117	-47.14	2830	20221013	14.31	4690	-31.02	20230511	3000	7.83	20230726	6120	-47.14	20221117	2830	14.31	20221013	0.26	N	010770	500	73 억	2324964	N	N	0	N	N
143	20230904	110214	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3230	-55	5	-1.67	28725570	8900	35.75	3265	3265	3215	4270	2300	3285	3227.59	15.90	-461	3398	3341	3293	3236	3188	3317	3212	73	985	500	1970	5	1	14625466	472	-3.36	0.47	12	0.06	-962.00	6938.00	6120	20221117	-47.22	2830	20221013	14.13	4690	-31.13	20230511	3000	7.67	20230726	6120	-47.22	20221117	2830	14.13	20221013	0.26	N	010770	500	73 억	2324964	N	N	0	N	N
144	20230904	100212	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3225	-60	5	-1.83	24861860	7702	30.94	3265	3265	3215	4270	2300	3285	3227.97	15.90	-371	3398	3341	3293	3236	3188	3317	3212	73	985	500	1970	5	1	14625466	472	-3.35	0.46	12	0.05	-962.00	6938.00	6120	20221117	-47.30	2830	20221013	13.96	4690	-31.24	20230511	3000	7.50	20230726	6120	-47.30	20221117	2830	13.96	20221013	0.26	N	010770	500	73 억	2324964	N	N	0	N	N
145	20230904	090217	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3220	-65	5	-1.98	1562000	482	1.94	3265	3265	3220	4270	2300	3285	3240.66	15.90	-327	3398	3341	3293	3236	3188	3317	3212	73	985	500	1970	5	1	14625466	471	-3.35	0.46	12	0.00	-962.00	6938.00	6120	20221117	-47.39	2830	20221013	13.78	4690	-31.34	20230511	3000	7.33	20230726	6120	-47.39	20221117	2830	13.78	20221013	0.26	N	010770	500	73 억	2324964	N	N	0	N	N
146	20230901	160215	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3285	-65	5	-1.94	82470350	24892	93.73	3350	3350	3245	4355	2345	3350	3313.13	15.91	-1878	3400	3375	3335	3310	3270	3387	3322	73	1005	500	2010	5	1	14625466	480	-3.41	0.47	12	0.17	-962.00	6938.00	6120	20221117	-46.32	2830	20221013	16.08	4690	-29.96	20230511	3000	9.50	20230726	6120	-46.32	20221117	2830	16.08	20221013	0.27	N	010770	500	73 억	2326746	N	N	0	N	N
147	20230901	150217	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3265	-85	5	-2.54	76550465	23090	86.95	3350	3350	3245	4355	2345	3350	3315.31	15.91	-1779	3400	3375	3335	3310	3270	3387	3322	73	1005	500	2010	5	1	14625466	478	-3.39	0.47	12	0.16	-962.00	6938.00	6120	20221117	-46.65	2830	20221013	15.37	4690	-30.38	20230511	3000	8.83	20230726	6120	-46.65	20221117	2830	15.37	20221013	0.27	N	010770	500	73 억	2326746	N	N	0	N	N
148	20230901	140216	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3285	-65	5	-1.94	74111270	22345	84.14	3350	3350	3245	4355	2345	3350	3316.68	15.91	-1666	3400	3375	3335	3310	3270	3387	3322	73	1005	500	2010	5	1	14625466	480	-3.41	0.47	12	0.15	-962.00	6938.00	6120	20221117	-46.32	2830	20221013	16.08	4690	-29.96	20230511	3000	9.50	20230726	6120	-46.32	20221117	2830	16.08	20221013	0.27	N	010770	500	73 억	2326746	N	N	0	N	N
149	20230901	130216	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3310	-40	5	-1.19	54921315	16488	62.09	3350	3350	3295	4355	2345	3350	3330.99	15.91	-494	3400	3375	3335	3310	3270	3387	3322	73	1005	500	2010	5	1	14625466	484	-3.44	0.48	12	0.11	-962.00	6938.00	6120	20221117	-45.92	2830	20221013	16.96	4690	-29.42	20230511	3000	10.33	20230726	6120	-45.92	20221117	2830	16.96	20221013	0.27	N	010770	500	73 억	2326746	N	N	0	N	N
150	20230901	120215	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3295	-55	5	-1.64	52330000	15703	59.13	3350	3350	3295	4355	2345	3350	3332.48	15.91	-403	3400	3375	3335	3310	3270	3387	3322	73	1005	500	2010	5	1	14625466	482	-3.43	0.47	12	0.11	-962.00	6938.00	6120	20221117	-46.16	2830	20221013	16.43	4690	-29.74	20230511	3000	9.83	20230726	6120	-46.16	20221117	2830	16.43	20221013	0.27	N	010770	500	73 억	2326746	N	N	0	N	N
151	20230901	110215	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3305	-45	5	-1.34	46974850	14083	53.03	3350	3350	3295	4355	2345	3350	3335.57	15.91	-315	3400	3375	3335	3310	3270	3387	3322	73	1005	500	2010	5	1	14625466	483	-3.44	0.48	12	0.10	-962.00	6938.00	6120	20221117	-46.00	2830	20221013	16.78	4690	-29.53	20230511	3000	10.17	20230726	6120	-46.00	20221117	2830	16.78	20221013	0.27	N	010770	500	73 억	2326746	N	N	0	N	N
152	20230901	100215	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3350	0	3	0.00	31006065	9273	34.92	3350	3350	3300	4355	2345	3350	3343.69	15.91	-946	3400	3375	3335	3310	3270	3387	3322	73	1005	500	2010	5	1	14625466	490	-3.48	0.48	12	0.06	-962.00	6938.00	6120	20221117	-45.26	2830	20221013	18.37	4690	-28.57	20230511	3000	11.67	20230726	6120	-45.26	20221117	2830	18.37	20221013	0.27	N	010770	500	73 억	2326746	N	N	0	N	N
153	20230901	090213	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3350	0	3	0.00	2539280	758	2.85	3350	3350	3330	4355	2345	3350	3349.97	15.91	-363	3400	3375	3335	3310	3270	3387	3322	73	1005	500	2010	5	1	14625466	490	-3.48	0.48	12	0.01	-962.00	6938.00	6120	20221117	-45.26	2830	20221013	18.37	4690	-28.57	20230511	3000	11.67	20230726	6120	-45.26	20221117	2830	18.37	20221013	0.27	N	010770	500	73 억	2326746	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History