KissMeData/010770/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

53 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2810	-60	5	-2.09	25548440	9021	93.86	2870	2870	2810	3730	2010	2870	2832.11	15.01	-6	2920	2895	2845	2820	2770	2907	2832	73	860	500	2000	5	1	14625466	411	5.02	0.39	12	0.06	560.00	7203.00	3445	20231012	-18.43	2605	20240805	7.87	3370	-16.62	20240205	2605	7.87	20240805	3445	-18.43	20231012	2605	7.87	20240805	N	010770	500	73 억	2195906	N	N	2	N	N
3	20240930	150257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2830	-40	5	-1.39	24652050	8702	90.54	2870	2870	2810	3730	2010	2870	2832.92	15.01	109	2920	2895	2845	2820	2770	2907	2832	73	860	500	2000	5	1	14625466	414	5.05	0.39	12	0.06	560.00	7203.00	3445	20231012	-17.85	2605	20240805	8.64	3370	-16.02	20240205	2605	8.64	20240805	3445	-17.85	20231012	2605	8.64	20240805	N	010770	500	73 억	2195906	N	N	2	N	N
4	20240930	140256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2835	-35	5	-1.22	17154380	6041	62.86	2870	2870	2810	3730	2010	2870	2839.66	15.01	110	2920	2895	2845	2820	2770	2907	2832	73	860	500	2000	5	1	14625466	415	5.06	0.39	12	0.04	560.00	7203.00	3445	20231012	-17.71	2605	20240805	8.83	3370	-15.88	20240205	2605	8.83	20240805	3445	-17.71	20231012	2605	8.83	20240805	N	010770	500	73 억	2195906	N	N	2	N	N
5	20240930	130255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2830	-40	5	-1.39	15821415	5570	57.95	2870	2870	2810	3730	2010	2870	2840.47	15.01	429	2920	2895	2845	2820	2770	2907	2832	73	860	500	2000	5	1	14625466	414	5.05	0.39	12	0.04	560.00	7203.00	3445	20231012	-17.85	2605	20240805	8.64	3370	-16.02	20240205	2605	8.64	20240805	3445	-17.85	20231012	2605	8.64	20240805	N	010770	500	73 억	2195906	N	N	2	N	N
6	20240930	120256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2835	-35	5	-1.22	15804395	5564	57.89	2870	2870	2810	3730	2010	2870	2840.47	15.01	429	2920	2895	2845	2820	2770	2907	2832	73	860	500	2000	5	1	14625466	415	5.06	0.39	12	0.04	560.00	7203.00	3445	20231012	-17.71	2605	20240805	8.83	3370	-15.88	20240205	2605	8.83	20240805	3445	-17.71	20231012	2605	8.83	20240805	N	010770	500	73 억	2195906	N	N	2	N	N
7	20240930	110254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	-5	5	-0.17	12092945	4250	44.22	2870	2870	2810	3730	2010	2870	2845.40	15.01	423	2920	2895	2845	2820	2770	2907	2832	73	860	500	2000	5	1	14625466	419	5.12	0.40	12	0.03	560.00	7203.00	3445	20231012	-16.84	2605	20240805	9.98	3370	-14.99	20240205	2605	9.98	20240805	3445	-16.84	20231012	2605	9.98	20240805	N	010770	500	73 억	2195906	N	N	2	N	N
8	20240930	100253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	0	3	0.00	6488050	2278	23.70	2870	2870	2840	3730	2010	2870	2848.13	15.01	-41	2920	2895	2845	2820	2770	2907	2832	73	860	500	2000	5	1	14625466	420	5.12	0.40	12	0.02	560.00	7203.00	3445	20231012	-16.69	2605	20240805	10.17	3370	-14.84	20240205	2605	10.17	20240805	3445	-16.69	20231012	2605	10.17	20240805	N	010770	500	73 억	2195906	N	N	2	N	N
9	20240930	090245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	0	3	0.00	200750	70	0.73	2870	2870	2855	3730	2010	2870	2867.86	15.01	-18	2920	2895	2845	2820	2770	2907	2832	73	860	500	2000	5	1	14625466	420	5.12	0.40	12	0.00	560.00	7203.00	3445	20231012	-16.69	2605	20240805	10.17	3370	-14.84	20240205	2605	10.17	20240805	3445	-16.69	20231012	2605	10.17	20240805	N	010770	500	73 억	2195906	N	N	2	N	N
10	20240927	160254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	60	2	2.14	24260800	8561	299.44	2795	2870	2795	3650	1970	2810	2833.87	15.01	-10	2833	2821	2803	2791	2773	2827	2797	73	840	500	1960	5	1	14625466	420	5.12	0.40	12	0.06	560.00	7203.00	3445	20231012	-16.69	2605	20240805	10.17	3370	-14.84	20240205	2605	10.17	20240805	3445	-16.69	20231012	2605	10.17	20240805	N	010770	500	73 억	2195916	N	N	2	N	N
11	20240927	150255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2845	35	2	1.25	19790020	7000	244.84	2795	2860	2795	3650	1970	2810	2827.15	15.01	190	2833	2821	2803	2791	2773	2827	2797	73	840	500	1960	5	1	14625466	416	5.08	0.39	12	0.05	560.00	7203.00	3445	20231012	-17.42	2605	20240805	9.21	3370	-15.58	20240205	2605	9.21	20240805	3445	-17.42	20231012	2605	9.21	20240805	N	010770	500	73 억	2195916	N	N	0	N	N
12	20240927	140256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	50	2	1.78	16333335	5780	202.17	2795	2860	2795	3650	1970	2810	2825.84	15.01	-13	2833	2821	2803	2791	2773	2827	2797	73	840	500	1960	5	1	14625466	418	5.11	0.40	12	0.04	560.00	7203.00	3445	20231012	-16.98	2605	20240805	9.79	3370	-15.13	20240205	2605	9.79	20240805	3445	-16.98	20231012	2605	9.79	20240805	N	010770	500	73 억	2195916	N	N	0	N	N
13	20240927	130255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2855	45	2	1.60	15765245	5581	195.21	2795	2855	2795	3650	1970	2810	2824.81	15.01	-13	2833	2821	2803	2791	2773	2827	2797	73	840	500	1960	5	1	14625466	418	5.10	0.40	12	0.04	560.00	7203.00	3445	20231012	-17.13	2605	20240805	9.60	3370	-15.28	20240205	2605	9.60	20240805	3445	-17.13	20231012	2605	9.60	20240805	N	010770	500	73 억	2195916	N	N	0	N	N
14	20240927	120253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2835	25	2	0.89	11899685	4219	147.57	2795	2835	2795	3650	1970	2810	2820.50	15.01	-13	2833	2821	2803	2791	2773	2827	2797	73	840	500	1960	5	1	14625466	415	5.06	0.39	12	0.03	560.00	7203.00	3445	20231012	-17.71	2605	20240805	8.83	3370	-15.88	20240205	2605	8.83	20240805	3445	-17.71	20231012	2605	8.83	20240805	N	010770	500	73 억	2195916	N	N	0	N	N
15	20240927	110255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2825	15	2	0.53	7293405	2590	90.59	2795	2825	2795	3650	1970	2810	2815.99	15.01	-13	2833	2821	2803	2791	2773	2827	2797	73	840	500	1960	5	1	14625466	413	5.04	0.39	12	0.02	560.00	7203.00	3445	20231012	-18.00	2605	20240805	8.45	3370	-16.17	20240205	2605	8.45	20240805	3445	-18.00	20231012	2605	8.45	20240805	N	010770	500	73 억	2195916	N	N	0	N	N
16	20240927	100255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2825	15	2	0.53	4604295	1638	57.29	2795	2825	2795	3650	1970	2810	2810.92	15.01	-13	2833	2821	2803	2791	2773	2827	2797	73	840	500	1960	5	1	14625466	413	5.04	0.39	12	0.01	560.00	7203.00	3445	20231012	-18.00	2605	20240805	8.45	3370	-16.17	20240205	2605	8.45	20240805	3445	-18.00	20231012	2605	8.45	20240805	N	010770	500	73 억	2195916	N	N	0	N	N
17	20240927	090255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2810	0	3	0.00	50460	18	0.63	2795	2810	2795	3650	1970	2810	2803.33	15.01	-11	2833	2821	2803	2791	2773	2827	2797	73	840	500	1960	5	1	14625466	411	5.02	0.39	12	0.00	560.00	7203.00	3445	20231012	-18.43	2605	20240805	7.87	3370	-16.62	20240205	2605	7.87	20240805	3445	-18.43	20231012	2605	7.87	20240805	N	010770	500	73 억	2195916	N	N	0	N	N
18	20240926	160251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2810	15	2	0.54	8019525	2859	203.05	2785	2815	2785	3630	1960	2795	2805.01	15.01	-26	2818	2806	2788	2776	2758	2812	2782	73	835	500	1950	5	1	14625466	411	5.02	0.39	12	0.02	560.00	7203.00	3445	20231012	-18.43	2605	20240805	7.87	3370	-16.62	20240205	2605	7.87	20240805	3445	-18.43	20231012	2605	7.87	20240805	N	010770	500	73 억	2195942	N	N	0	N	N
19	20240926	150254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2805	10	2	0.36	7370415	2628	186.65	2785	2815	2785	3630	1960	2795	2804.57	15.01	-26	2818	2806	2788	2776	2758	2812	2782	73	835	500	1950	5	1	14625466	410	5.01	0.39	12	0.02	560.00	7203.00	3445	20231012	-18.58	2605	20240805	7.68	3370	-16.77	20240205	2605	7.68	20240805	3445	-18.58	20231012	2605	7.68	20240805	N	010770	500	73 억	2195942	N	N	0	N	N
20	20240926	140254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2810	15	2	0.54	4303485	1534	108.95	2785	2815	2785	3630	1960	2795	2805.40	15.01	-26	2818	2806	2788	2776	2758	2812	2782	73	835	500	1950	5	1	14625466	411	5.02	0.39	12	0.01	560.00	7203.00	3445	20231012	-18.43	2605	20240805	7.87	3370	-16.62	20240205	2605	7.87	20240805	3445	-18.43	20231012	2605	7.87	20240805	N	010770	500	73 억	2195942	N	N	0	N	N
21	20240926	130254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2810	15	2	0.54	4272675	1523	108.17	2785	2815	2785	3630	1960	2795	2805.43	15.01	-26	2818	2806	2788	2776	2758	2812	2782	73	835	500	1950	5	1	14625466	411	5.02	0.39	12	0.01	560.00	7203.00	3445	20231012	-18.43	2605	20240805	7.87	3370	-16.62	20240205	2605	7.87	20240805	3445	-18.43	20231012	2605	7.87	20240805	N	010770	500	73 억	2195942	N	N	0	N	N
22	20240926	120255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2795	0	3	0.00	4076095	1453	103.20	2785	2815	2785	3630	1960	2795	2805.30	15.01	-26	2818	2806	2788	2776	2758	2812	2782	73	835	500	1950	5	1	14625466	409	4.99	0.39	12	0.01	560.00	7203.00	3445	20231012	-18.87	2605	20240805	7.29	3370	-17.06	20240205	2605	7.29	20240805	3445	-18.87	20231012	2605	7.29	20240805	N	010770	500	73 억	2195942	N	N	0	N	N
23	20240926	110254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2800	5	2	0.18	1072115	383	27.20	2785	2800	2785	3630	1960	2795	2799.26	15.01	-6	2818	2806	2788	2776	2758	2812	2782	73	835	500	1950	5	1	14625466	410	5.00	0.39	12	0.00	560.00	7203.00	3445	20231012	-18.72	2605	20240805	7.49	3370	-16.91	20240205	2605	7.49	20240805	3445	-18.72	20231012	2605	7.49	20240805	N	010770	500	73 억	2195942	N	N	0	N	N
24	20240926	100254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2800	5	2	0.18	948915	339	24.08	2785	2800	2785	3630	1960	2795	2799.16	15.01	-6	2818	2806	2788	2776	2758	2812	2782	73	835	500	1950	5	1	14625466	410	5.00	0.39	12	0.00	560.00	7203.00	3445	20231012	-18.72	2605	20240805	7.49	3370	-16.91	20240205	2605	7.49	20240805	3445	-18.72	20231012	2605	7.49	20240805	N	010770	500	73 억	2195942	N	N	0	N	N
25	20240926	090253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2795	0	3	0.00	25075	9	0.64	2785	2795	2785	3630	1960	2795	2786.11	15.01	-1	2818	2806	2788	2776	2758	2812	2782	73	835	500	1950	5	1	14625466	409	4.99	0.39	12	0.00	560.00	7203.00	3445	20231012	-18.87	2605	20240805	7.29	3370	-17.06	20240205	2605	7.29	20240805	3445	-18.87	20231012	2605	7.29	20240805	N	010770	500	73 억	2195942	N	N	0	N	N
26	20240925	160251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2795	5	2	0.18	3927595	1408	38.46	2775	2800	2770	3625	1955	2790	2789.49	15.01	-3	2816	2802	2786	2772	2756	2805	2775	73	835	500	1950	5	1	14625466	409	4.99	0.39	12	0.01	560.00	7203.00	3445	20231012	-18.87	2605	20240805	7.29	3370	-17.06	20240205	2605	7.29	20240805	3445	-18.87	20231012	2605	7.29	20240805	N	010770	500	73 억	2195945	N	N	0	N	N
27	20240925	150253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2800	10	2	0.36	3662105	1313	35.86	2775	2800	2770	3625	1955	2790	2789.11	15.01	-3	2816	2802	2786	2772	2756	2805	2775	73	835	500	1950	5	1	14625466	410	5.00	0.39	12	0.01	560.00	7203.00	3445	20231012	-18.72	2605	20240805	7.49	3370	-16.91	20240205	2605	7.49	20240805	3445	-18.72	20231012	2605	7.49	20240805	N	010770	500	73 억	2195945	N	N	0	N	N
28	20240925	140253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2790	0	3	0.00	3020115	1083	29.58	2775	2800	2770	3625	1955	2790	2788.66	15.01	-3	2816	2802	2786	2772	2756	2805	2775	73	835	500	1950	5	1	14625466	408	4.98	0.39	12	0.01	560.00	7203.00	3445	20231012	-19.01	2605	20240805	7.10	3370	-17.21	20240205	2605	7.10	20240805	3445	-19.01	20231012	2605	7.10	20240805	N	010770	500	73 억	2195945	N	N	0	N	N
29	20240925	130254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2800	10	2	0.36	2191435	786	21.47	2775	2800	2770	3625	1955	2790	2788.09	15.01	-3	2816	2802	2786	2772	2756	2805	2775	73	835	500	1950	5	1	14625466	410	5.00	0.39	12	0.01	560.00	7203.00	3445	20231012	-18.72	2605	20240805	7.49	3370	-16.91	20240205	2605	7.49	20240805	3445	-18.72	20231012	2605	7.49	20240805	N	010770	500	73 억	2195945	N	N	0	N	N
30	20240925	120253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2795	5	2	0.18	2034980	730	19.94	2775	2800	2770	3625	1955	2790	2787.64	15.01	-3	2816	2802	2786	2772	2756	2805	2775	73	835	500	1950	5	1	14625466	409	4.99	0.39	12	0.00	560.00	7203.00	3445	20231012	-18.87	2605	20240805	7.29	3370	-17.06	20240205	2605	7.29	20240805	3445	-18.87	20231012	2605	7.29	20240805	N	010770	500	73 억	2195945	N	N	0	N	N
31	20240925	110252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2795	5	2	0.18	2034980	730	19.94	2775	2800	2770	3625	1955	2790	2787.64	15.01	-3	2816	2802	2786	2772	2756	2805	2775	73	835	500	1950	5	1	14625466	409	4.99	0.39	12	0.00	560.00	7203.00	3445	20231012	-18.87	2605	20240805	7.29	3370	-17.06	20240205	2605	7.29	20240805	3445	-18.87	20231012	2605	7.29	20240805	N	010770	500	73 억	2195945	N	N	0	N	N
32	20240925	100254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2800	10	2	0.36	767440	276	7.54	2775	2800	2770	3625	1955	2790	2780.58	15.01	-3	2816	2802	2786	2772	2756	2805	2775	73	835	500	1950	5	1	14625466	410	5.00	0.39	12	0.00	560.00	7203.00	3445	20231012	-18.72	2605	20240805	7.49	3370	-16.91	20240205	2605	7.49	20240805	3445	-18.72	20231012	2605	7.49	20240805	N	010770	500	73 억	2195945	N	N	0	N	N
33	20240925	090254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2795	5	2	0.18	19445	7	0.19	2775	2795	2775	3625	1955	2790	2777.86	15.01	0	2816	2802	2786	2772	2756	2805	2775	73	835	500	1950	5	1	14625466	409	4.99	0.39	12	0.00	560.00	7203.00	3445	20231012	-18.87	2605	20240805	7.29	3370	-17.06	20240205	2605	7.29	20240805	3445	-18.87	20231012	2605	7.29	20240805	N	010770	500	73 억	2195945	N	N	0	N	N
34	20240924	160252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2790	5	2	0.18	10174075	3661	144.08	2790	2800	2770	3620	1950	2785	2779.00	15.01	-33	2811	2797	2776	2762	2741	2805	2770	73	835	500	1940	5	1	14625466	408	4.98	0.39	12	0.03	560.00	7203.00	3445	20231012	-19.01	2605	20240805	7.10	3370	-17.21	20240205	2605	7.10	20240805	3445	-19.01	20231012	2605	7.10	20240805	N	010770	500	73 억	2195978	N	N	0	N	N
35	20240924	150250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2795	10	2	0.36	4452795	1599	62.93	2790	2800	2780	3620	1950	2785	2784.74	15.01	-116	2811	2797	2776	2762	2741	2805	2770	73	835	500	1940	5	1	14625466	409	4.99	0.39	12	0.01	560.00	7203.00	3445	20231012	-18.87	2605	20240805	7.29	3370	-17.06	20240205	2605	7.29	20240805	3445	-18.87	20231012	2605	7.29	20240805	N	010770	500	73 억	2195978	N	N	0	N	N
36	20240924	140251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2795	10	2	0.36	3802155	1365	53.72	2790	2800	2780	3620	1950	2785	2785.46	15.01	-116	2811	2797	2776	2762	2741	2805	2770	73	835	500	1940	5	1	14625466	409	4.99	0.39	12	0.01	560.00	7203.00	3445	20231012	-18.87	2605	20240805	7.29	3370	-17.06	20240205	2605	7.29	20240805	3445	-18.87	20231012	2605	7.29	20240805	N	010770	500	73 억	2195978	N	N	0	N	N
37	20240924	130251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2780	-5	5	-0.18	3499105	1256	49.43	2790	2800	2780	3620	1950	2785	2785.91	15.01	-116	2811	2797	2776	2762	2741	2805	2770	73	835	500	1940	5	1	14625466	407	4.96	0.39	12	0.01	560.00	7203.00	3445	20231012	-19.30	2605	20240805	6.72	3370	-17.51	20240205	2605	6.72	20240805	3445	-19.30	20231012	2605	6.72	20240805	N	010770	500	73 억	2195978	N	N	0	N	N
38	20240924	120251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2800	15	2	0.54	2744950	985	38.76	2790	2800	2780	3620	1950	2785	2786.75	15.01	-116	2811	2797	2776	2762	2741	2805	2770	73	835	500	1940	5	1	14625466	410	5.00	0.39	12	0.01	560.00	7203.00	3445	20231012	-18.72	2605	20240805	7.49	3370	-16.91	20240205	2605	7.49	20240805	3445	-18.72	20231012	2605	7.49	20240805	N	010770	500	73 억	2195978	N	N	0	N	N
39	20240924	110251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2785	0	3	0.00	2166340	778	30.62	2790	2790	2780	3620	1950	2785	2784.50	15.01	-116	2811	2797	2776	2762	2741	2805	2770	73	835	500	1940	5	1	14625466	407	4.97	0.39	12	0.01	560.00	7203.00	3445	20231012	-19.16	2605	20240805	6.91	3370	-17.36	20240205	2605	6.91	20240805	3445	-19.16	20231012	2605	6.91	20240805	N	010770	500	73 억	2195978	N	N	0	N	N
40	20240924	100251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2785	0	3	0.00	896775	322	12.67	2790	2790	2785	3620	1950	2785	2785.02	15.01	0	2811	2797	2776	2762	2741	2805	2770	73	835	500	1940	5	1	14625466	407	4.97	0.39	12	0.00	560.00	7203.00	3445	20231012	-19.16	2605	20240805	6.91	3370	-17.36	20240205	2605	6.91	20240805	3445	-19.16	20231012	2605	6.91	20240805	N	010770	500	73 억	2195978	N	N	0	N	N
41	20240924	090251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2790	5	2	0.18	2790	1	0.04	2790	2790	2790	3620	1950	2785	2790.00	15.01	0	2811	2797	2776	2762	2741	2805	2770	73	835	500	1940	5	1	14625466	408	4.98	0.39	12	0.00	560.00	7203.00	3445	20231012	-19.01	2605	20240805	7.10	3370	-17.21	20240205	2605	7.10	20240805	3445	-19.01	20231012	2605	7.10	20240805	N	010770	500	73 억	2195978	N	N	0	N	N
42	20240923	160251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2785	15	2	0.54	7050445	2541	21.14	2760	2790	2755	3600	1940	2770	2774.67	15.02	-75	2803	2786	2768	2751	2733	2795	2760	73	830	500	1930	5	1	14625466	407	4.97	0.39	12	0.02	560.00	7203.00	3445	20231012	-19.16	2605	20240805	6.91	3370	-17.36	20240205	2605	6.91	20240805	3445	-19.16	20231012	2605	6.91	20240805	N	010770	500	73 억	2196053	N	N	0	N	N
43	20240923	150251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2785	15	2	0.54	6205020	2237	18.61	2760	2790	2755	3600	1940	2770	2773.81	15.02	-74	2803	2786	2768	2751	2733	2795	2760	73	830	500	1930	5	1	14625466	407	4.97	0.39	12	0.02	560.00	7203.00	3445	20231012	-19.16	2605	20240805	6.91	3370	-17.36	20240205	2605	6.91	20240805	3445	-19.16	20231012	2605	6.91	20240805	N	010770	500	73 억	2196053	N	N	0	N	N
44	20240923	140252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2790	20	2	0.72	5742710	2071	17.23	2760	2790	2755	3600	1940	2770	2772.92	15.02	-74	2803	2786	2768	2751	2733	2795	2760	73	830	500	1930	5	1	14625466	408	4.98	0.39	12	0.01	560.00	7203.00	3445	20231012	-19.01	2605	20240805	7.10	3370	-17.21	20240205	2605	7.10	20240805	3445	-19.01	20231012	2605	7.10	20240805	N	010770	500	73 억	2196053	N	N	0	N	N
45	20240923	130251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2780	10	2	0.36	4145740	1497	12.45	2760	2785	2755	3600	1940	2770	2769.37	15.02	-34	2803	2786	2768	2751	2733	2795	2760	73	830	500	1930	5	1	14625466	407	4.96	0.39	12	0.01	560.00	7203.00	3445	20231012	-19.30	2605	20240805	6.72	3370	-17.51	20240205	2605	6.72	20240805	3445	-19.30	20231012	2605	6.72	20240805	N	010770	500	73 억	2196053	N	N	0	N	N
46	20240923	120251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2780	10	2	0.36	2336455	843	7.01	2760	2785	2760	3600	1940	2770	2771.60	15.02	-35	2803	2786	2768	2751	2733	2795	2760	73	830	500	1930	5	1	14625466	407	4.96	0.39	12	0.01	560.00	7203.00	3445	20231012	-19.30	2605	20240805	6.72	3370	-17.51	20240205	2605	6.72	20240805	3445	-19.30	20231012	2605	6.72	20240805	N	010770	500	73 억	2196053	N	N	0	N	N
47	20240923	110251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2785	15	2	0.54	2333675	842	7.00	2760	2785	2760	3600	1940	2770	2771.59	15.02	-35	2803	2786	2768	2751	2733	2795	2760	73	830	500	1930	5	1	14625466	407	4.97	0.39	12	0.01	560.00	7203.00	3445	20231012	-19.16	2605	20240805	6.91	3370	-17.36	20240205	2605	6.91	20240805	3445	-19.16	20231012	2605	6.91	20240805	N	010770	500	73 억	2196053	N	N	0	N	N
48	20240923	100250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2780	10	2	0.36	1446635	523	4.35	2760	2785	2760	3600	1940	2770	2766.03	15.02	-8	2803	2786	2768	2751	2733	2795	2760	73	830	500	1930	5	1	14625466	407	4.96	0.39	12	0.00	560.00	7203.00	3445	20231012	-19.30	2605	20240805	6.72	3370	-17.51	20240205	2605	6.72	20240805	3445	-19.30	20231012	2605	6.72	20240805	N	010770	500	73 억	2196053	N	N	0	N	N
49	20240923	090251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2780	10	2	0.36	911180	330	2.75	2760	2780	2760	3600	1940	2770	2761.15	15.02	-8	2803	2786	2768	2751	2733	2795	2760	73	830	500	1930	5	1	14625466	407	4.96	0.39	12	0.00	560.00	7203.00	3445	20231012	-19.30	2605	20240805	6.72	3370	-17.51	20240205	2605	6.72	20240805	3445	-19.30	20231012	2605	6.72	20240805	N	010770	500	73 억	2196053	N	N	0	N	N
50	20240913	160241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2755	10	2	0.36	31236430	11410	471.88	2745	2770	2720	3565	1925	2745	2737.40	15.02	-1396	2761	2752	2741	2732	2721	2755	2735	73	820	500	1920	5	1	14625466	403	4.92	0.38	12	0.08	560.00	7203.00	3445	20231012	-20.03	2605	20240805	5.76	3370	-18.25	20240205	2605	5.76	20240805	3445	-20.03	20231012	2605	5.76	20240805	N	010770	500	73 억	2197255	N	N	0	N	N
51	20240913	150243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2770	25	2	0.91	29986150	10956	453.10	2745	2770	2720	3565	1925	2745	2736.96	15.02	-1273	2761	2752	2741	2732	2721	2755	2735	73	820	500	1920	5	1	14625466	405	4.95	0.38	12	0.07	560.00	7203.00	3445	20231012	-19.59	2605	20240805	6.33	3370	-17.80	20240205	2605	6.33	20240805	3445	-19.59	20231012	2605	6.33	20240805	N	010770	500	73 억	2197255	N	N	0	N	N
52	20240913	140244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2745	0	3	0.00	9465480	3451	142.72	2745	2765	2730	3565	1925	2745	2742.82	15.02	52	2761	2752	2741	2732	2721	2755	2735	73	820	500	1920	5	1	14625466	401	4.90	0.38	12	0.02	560.00	7203.00	3445	20231012	-20.32	2605	20240805	5.37	3370	-18.55	20240205	2605	5.37	20240805	3445	-20.32	20231012	2605	5.37	20240805	N	010770	500	73 억	2197255	N	N	0	N	N
53	20240913	130242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2745	0	3	0.00	9394115	3425	141.65	2745	2765	2730	3565	1925	2745	2742.81	15.02	52	2761	2752	2741	2732	2721	2755	2735	73	820	500	1920	5	1	14625466	401	4.90	0.38	12	0.02	560.00	7203.00	3445	20231012	-20.32	2605	20240805	5.37	3370	-18.55	20240205	2605	5.37	20240805	3445	-20.32	20231012	2605	5.37	20240805	N	010770	500	73 억	2197255	N	N	0	N	N
54	20240913	120242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2745	0	3	0.00	8891880	3242	134.08	2745	2765	2730	3565	1925	2745	2742.71	15.02	52	2761	2752	2741	2732	2721	2755	2735	73	820	500	1920	5	1	14625466	401	4.90	0.38	12	0.02	560.00	7203.00	3445	20231012	-20.32	2605	20240805	5.37	3370	-18.55	20240205	2605	5.37	20240805	3445	-20.32	20231012	2605	5.37	20240805	N	010770	500	73 억	2197255	N	N	0	N	N
55	20240913	110243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2740	-5	5	-0.18	8538795	3113	128.74	2745	2765	2730	3565	1925	2745	2742.95	15.02	52	2761	2752	2741	2732	2721	2755	2735	73	820	500	1920	5	1	14625466	401	4.89	0.38	12	0.02	560.00	7203.00	3445	20231012	-20.46	2605	20240805	5.18	3370	-18.69	20240205	2605	5.18	20240805	3445	-20.46	20231012	2605	5.18	20240805	N	010770	500	73 억	2197255	N	N	0	N	N
56	20240913	100243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2765	20	2	0.73	7028530	2563	106.00	2745	2765	2730	3565	1925	2745	2742.31	15.02	-96	2761	2752	2741	2732	2721	2755	2735	73	820	500	1920	5	1	14625466	404	4.94	0.38	12	0.02	560.00	7203.00	3445	20231012	-19.74	2605	20240805	6.14	3370	-17.95	20240205	2605	6.14	20240805	3445	-19.74	20231012	2605	6.14	20240805	N	010770	500	73 억	2197255	N	N	0	N	N
57	20240913	090243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2745	0	3	0.00	0	0	0.00	0	0	0	3565	1925	2745	0.00	15.02	0	2761	2752	2741	2732	2721	2755	2735	73	820	500	1920	5	1	14625466	401	4.90	0.38	12	0.00	560.00	7203.00	3445	20231012	-20.32	2605	20240805	5.37	3370	-18.55	20240205	2605	5.37	20240805	3445	-20.32	20231012	2605	5.37	20240805	N	010770	500	73 억	2197255	N	N	0	N	N
58	20240912	160242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2745	15	2	0.55	6631345	2418	33.86	2745	2750	2730	3545	1915	2730	2743.03	15.02	0	2830	2780	2750	2700	2670	2765	2685	73	815	500	1910	5	1	14625466	401	4.90	0.38	12	0.02	560.00	7203.00	3445	20231012	-20.32	2605	20240805	5.37	3370	-18.55	20240205	2605	5.37	20240805	3445	-20.32	20231012	2605	5.37	20240805	N	010770	500	73 억	2197255	N	N	0	N	N
59	20240912	150240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2750	20	2	0.73	6123515	2233	31.27	2745	2750	2730	3545	1915	2730	2742.86	15.02	0	2830	2780	2750	2700	2670	2765	2685	73	815	500	1910	5	1	14625466	402	4.91	0.38	12	0.02	560.00	7203.00	3445	20231012	-20.17	2605	20240805	5.57	3370	-18.40	20240205	2605	5.57	20240805	3445	-20.17	20231012	2605	5.57	20240805	N	010770	500	73 억	2197255	N	N	0	N	N
60	20240912	140241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2750	20	2	0.73	6120765	2232	31.26	2745	2750	2730	3545	1915	2730	2742.85	15.02	0	2830	2780	2750	2700	2670	2765	2685	73	815	500	1910	5	1	14625466	402	4.91	0.38	12	0.02	560.00	7203.00	3445	20231012	-20.17	2605	20240805	5.57	3370	-18.40	20240205	2605	5.57	20240805	3445	-20.17	20231012	2605	5.57	20240805	N	010770	500	73 억	2197255	N	N	0	N	N
61	20240912	130240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2750	20	2	0.73	5122520	1869	26.17	2745	2750	2730	3545	1915	2730	2741.39	15.02	0	2830	2780	2750	2700	2670	2765	2685	73	815	500	1910	5	1	14625466	402	4.91	0.38	12	0.01	560.00	7203.00	3445	20231012	-20.17	2605	20240805	5.57	3370	-18.40	20240205	2605	5.57	20240805	3445	-20.17	20231012	2605	5.57	20240805	N	010770	500	73 억	2197255	N	N	0	N	N
62	20240912	120240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2750	20	2	0.73	3787560	1381	19.34	2745	2750	2730	3545	1915	2730	2743.61	15.02	0	2830	2780	2750	2700	2670	2765	2685	73	815	500	1910	5	1	14625466	402	4.91	0.38	12	0.01	560.00	7203.00	3445	20231012	-20.17	2605	20240805	5.57	3370	-18.40	20240205	2605	5.57	20240805	3445	-20.17	20231012	2605	5.57	20240805	N	010770	500	73 억	2197255	N	N	0	N	N
63	20240912	110240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2745	15	2	0.55	2207550	806	11.29	2745	2750	2730	3545	1915	2730	2740.16	15.02	0	2830	2780	2750	2700	2670	2765	2685	73	815	500	1910	5	1	14625466	401	4.90	0.38	12	0.01	560.00	7203.00	3445	20231012	-20.32	2605	20240805	5.37	3370	-18.55	20240205	2605	5.37	20240805	3445	-20.32	20231012	2605	5.37	20240805	N	010770	500	73 억	2197255	N	N	0	N	N
64	20240912	100241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2745	15	2	0.55	1653980	604	8.46	2745	2750	2730	3545	1915	2730	2740.04	15.02	0	2830	2780	2750	2700	2670	2765	2685	73	815	500	1910	5	1	14625466	401	4.90	0.38	12	0.00	560.00	7203.00	3445	20231012	-20.32	2605	20240805	5.37	3370	-18.55	20240205	2605	5.37	20240805	3445	-20.32	20231012	2605	5.37	20240805	N	010770	500	73 억	2197255	N	N	0	N	N
65	20240912	090241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2745	15	2	0.55	275745	101	1.41	2745	2745	2745	3545	1915	2730	2745.00	15.02	0	2830	2780	2750	2700	2670	2765	2685	73	815	500	1910	5	1	14625466	401	4.90	0.38	12	0.00	560.00	7203.00	3445	20231012	-20.32	2605	20240805	5.37	3370	-18.55	20240205	2605	5.37	20240805	3445	-20.32	20231012	2605	5.37	20240805	N	010770	500	73 억	2197255	N	N	0	N	N
66	20240911	160238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2730	-20	5	-0.73	19421900	7041	128.04	2735	2800	2720	3575	1925	2750	2763.77	15.02	-61	2793	2771	2748	2726	2703	2782	2737	73	825	500	1920	5	1	14625466	399	4.88	0.38	12	0.05	560.00	7203.00	3445	20231012	-20.75	2605	20240805	4.80	3370	-18.99	20240205	2605	4.80	20240805	3445	-20.75	20231012	2605	4.80	20240805	N	010770	500	73 억	2197316	N	N	0	N	N
67	20240911	150238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2730	-20	5	-0.73	14066565	5079	92.36	2735	2800	2720	3575	1925	2750	2769.55	15.02	-34	2793	2771	2748	2726	2703	2782	2737	73	825	500	1920	5	1	14625466	399	4.88	0.38	12	0.03	560.00	7203.00	3445	20231012	-20.75	2605	20240805	4.80	3370	-18.99	20240205	2605	4.80	20240805	3445	-20.75	20231012	2605	4.80	20240805	N	010770	500	73 억	2197316	N	N	0	N	N
68	20240911	140240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2735	-15	5	-0.55	12539590	4522	82.23	2735	2800	2720	3575	1925	2750	2773.02	15.02	-34	2793	2771	2748	2726	2703	2782	2737	73	825	500	1920	5	1	14625466	400	4.88	0.38	12	0.03	560.00	7203.00	3445	20231012	-20.61	2605	20240805	4.99	3370	-18.84	20240205	2605	4.99	20240805	3445	-20.61	20231012	2605	4.99	20240805	N	010770	500	73 억	2197316	N	N	0	N	N
69	20240911	130237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2755	5	2	0.18	11314955	4077	74.14	2735	2800	2720	3575	1925	2750	2775.31	15.02	-27	2793	2771	2748	2726	2703	2782	2737	73	825	500	1920	5	1	14625466	403	4.92	0.38	12	0.03	560.00	7203.00	3445	20231012	-20.03	2605	20240805	5.76	3370	-18.25	20240205	2605	5.76	20240805	3445	-20.03	20231012	2605	5.76	20240805	N	010770	500	73 억	2197316	N	N	0	N	N
70	20240911	120242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2775	25	2	0.91	11188230	4031	73.30	2735	2800	2720	3575	1925	2750	2775.55	15.02	-54	2793	2771	2748	2726	2703	2782	2737	73	825	500	1920	5	1	14625466	406	4.96	0.39	12	0.03	560.00	7203.00	3445	20231012	-19.45	2605	20240805	6.53	3370	-17.66	20240205	2605	6.53	20240805	3445	-19.45	20231012	2605	6.53	20240805	N	010770	500	73 억	2197316	N	N	0	N	N
71	20240911	110236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2780	30	2	1.09	2835480	1021	18.57	2735	2800	2720	3575	1925	2750	2777.16	15.02	-54	2793	2771	2748	2726	2703	2782	2737	73	825	500	1920	5	1	14625466	407	4.96	0.39	12	0.01	560.00	7203.00	3445	20231012	-19.30	2605	20240805	6.72	3370	-17.51	20240205	2605	6.72	20240805	3445	-19.30	20231012	2605	6.72	20240805	N	010770	500	73 억	2197316	N	N	0	N	N
72	20240911	100237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2755	5	2	0.18	2816015	1014	18.44	2735	2800	2720	3575	1925	2750	2777.14	15.02	-54	2793	2771	2748	2726	2703	2782	2737	73	825	500	1920	5	1	14625466	403	4.92	0.38	12	0.01	560.00	7203.00	3445	20231012	-20.03	2605	20240805	5.76	3370	-18.25	20240205	2605	5.76	20240805	3445	-20.03	20231012	2605	5.76	20240805	N	010770	500	73 억	2197316	N	N	0	N	N
73	20240911	090239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2750	0	3	0.00	0	0	0.00	0	0	0	3575	1925	2750	0.00	15.02	0	2793	2771	2748	2726	2703	2782	2737	73	825	500	1920	5	1	14625466	402	4.91	0.38	12	0.00	560.00	7203.00	3445	20231012	-20.17	2605	20240805	5.57	3370	-18.40	20240205	2605	5.57	20240805	3445	-20.17	20231012	2605	5.57	20240805	N	010770	500	73 억	2197316	N	N	0	N	N
74	20240910	160238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2750	25	2	0.92	15084730	5499	43.63	2725	2770	2725	3540	1910	2725	2743.18	15.02	-110	2835	2780	2745	2690	2655	2762	2672	73	815	500	1900	5	1	14625466	402	4.91	0.38	12	0.04	560.00	7203.00	3445	20231012	-20.17	2605	20240805	5.57	3370	-18.40	20240205	2605	5.57	20240805	3445	-20.17	20231012	2605	5.57	20240805	N	010770	500	73 억	2197426	N	N	0	N	N
75	20240910	150240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2745	20	2	0.73	14683230	5353	42.47	2725	2770	2725	3540	1910	2725	2742.99	15.02	-64	2835	2780	2745	2690	2655	2762	2672	73	815	500	1900	5	1	14625466	401	4.90	0.38	12	0.04	560.00	7203.00	3445	20231012	-20.32	2605	20240805	5.37	3370	-18.55	20240205	2605	5.37	20240805	3445	-20.32	20231012	2605	5.37	20240805	N	010770	500	73 억	2197426	N	N	0	N	N
76	20240910	140238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2740	15	2	0.55	13162500	4799	38.08	2725	2770	2725	3540	1910	2725	2742.76	15.02	-110	2835	2780	2745	2690	2655	2762	2672	73	815	500	1900	5	1	14625466	401	4.89	0.38	12	0.03	560.00	7203.00	3445	20231012	-20.46	2605	20240805	5.18	3370	-18.69	20240205	2605	5.18	20240805	3445	-20.46	20231012	2605	5.18	20240805	N	010770	500	73 억	2197426	N	N	0	N	N
77	20240910	130238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2765	40	2	1.47	9978860	3646	28.93	2725	2770	2725	3540	1910	2725	2736.93	15.02	-110	2835	2780	2745	2690	2655	2762	2672	73	815	500	1900	5	1	14625466	404	4.94	0.38	12	0.02	560.00	7203.00	3445	20231012	-19.74	2605	20240805	6.14	3370	-17.95	20240205	2605	6.14	20240805	3445	-19.74	20231012	2605	6.14	20240805	N	010770	500	73 억	2197426	N	N	0	N	N
78	20240910	120237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2740	15	2	0.55	9976095	3645	28.92	2725	2770	2725	3540	1910	2725	2736.93	15.02	-110	2835	2780	2745	2690	2655	2762	2672	73	815	500	1900	5	1	14625466	401	4.89	0.38	12	0.02	560.00	7203.00	3445	20231012	-20.46	2605	20240805	5.18	3370	-18.69	20240205	2605	5.18	20240805	3445	-20.46	20231012	2605	5.18	20240805	N	010770	500	73 억	2197426	N	N	0	N	N
79	20240910	110237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2740	15	2	0.55	8716030	3186	25.28	2725	2740	2725	3540	1910	2725	2735.73	15.02	-110	2835	2780	2745	2690	2655	2762	2672	73	815	500	1900	5	1	14625466	401	4.89	0.38	12	0.02	560.00	7203.00	3445	20231012	-20.46	2605	20240805	5.18	3370	-18.69	20240205	2605	5.18	20240805	3445	-20.46	20231012	2605	5.18	20240805	N	010770	500	73 억	2197426	N	N	0	N	N
80	20240910	100237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2740	15	2	0.55	2191405	804	6.38	2725	2740	2725	3540	1910	2725	2725.63	15.02	-110	2835	2780	2745	2690	2655	2762	2672	73	815	500	1900	5	1	14625466	401	4.89	0.38	12	0.01	560.00	7203.00	3445	20231012	-20.46	2605	20240805	5.18	3370	-18.69	20240205	2605	5.18	20240805	3445	-20.46	20231012	2605	5.18	20240805	N	010770	500	73 억	2197426	N	N	0	N	N
81	20240910	090237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2730	5	2	0.18	2054655	754	5.98	2725	2730	2725	3540	1910	2725	2725.01	15.02	-110	2835	2780	2745	2690	2655	2762	2672	73	815	500	1900	5	1	14625466	399	4.88	0.38	12	0.01	560.00	7203.00	3445	20231012	-20.75	2605	20240805	4.80	3370	-18.99	20240205	2605	4.80	20240805	3445	-20.75	20231012	2605	4.80	20240805	N	010770	500	73 억	2197426	N	N	0	N	N
82	20240909	160235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2725	-55	5	-1.98	34601045	12603	180.25	2760	2800	2710	3610	1950	2780	2745.46	15.03	-299	2883	2831	2783	2731	2683	2857	2757	73	830	500	1940	5	1	14625466	399	4.87	0.38	12	0.09	560.00	7203.00	3445	20231012	-20.90	2605	20240805	4.61	3370	-19.14	20240205	2605	4.61	20240805	3445	-20.90	20231012	2605	4.61	20240805	N	010770	500	73 억	2197736	N	N	0	N	N
83	20240909	150235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2740	-40	5	-1.44	31796575	11575	165.55	2760	2800	2710	3610	1950	2780	2747.00	15.03	-256	2883	2831	2783	2731	2683	2857	2757	73	830	500	1940	5	1	14625466	401	4.89	0.38	12	0.08	560.00	7203.00	3445	20231012	-20.46	2605	20240805	5.18	3370	-18.69	20240205	2605	5.18	20240805	3445	-20.46	20231012	2605	5.18	20240805	N	010770	500	73 억	2197736	N	N	0	N	N
84	20240909	140236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2745	-35	5	-1.26	26924155	9801	140.17	2760	2800	2710	3610	1950	2780	2747.08	15.03	216	2883	2831	2783	2731	2683	2857	2757	73	830	500	1940	5	1	14625466	401	4.90	0.38	12	0.07	560.00	7203.00	3445	20231012	-20.32	2605	20240805	5.37	3370	-18.55	20240205	2605	5.37	20240805	3445	-20.32	20231012	2605	5.37	20240805	N	010770	500	73 억	2197736	N	N	0	N	N
85	20240909	130235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2755	-25	5	-0.90	12280600	4428	63.33	2760	2800	2740	3610	1950	2780	2773.40	15.03	-261	2883	2831	2783	2731	2683	2857	2757	73	830	500	1940	5	1	14625466	403	4.92	0.38	12	0.03	560.00	7203.00	3445	20231012	-20.03	2605	20240805	5.76	3370	-18.25	20240205	2605	5.76	20240805	3445	-20.03	20231012	2605	5.76	20240805	N	010770	500	73 억	2197736	N	N	0	N	N
86	20240909	120235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2750	-30	5	-1.08	11674525	4209	60.20	2760	2800	2740	3610	1950	2780	2773.71	15.03	-299	2883	2831	2783	2731	2683	2857	2757	73	830	500	1940	5	1	14625466	402	4.91	0.38	12	0.03	560.00	7203.00	3445	20231012	-20.17	2605	20240805	5.57	3370	-18.40	20240205	2605	5.57	20240805	3445	-20.17	20231012	2605	5.57	20240805	N	010770	500	73 억	2197736	N	N	0	N	N
87	20240909	110234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2800	20	2	0.72	8846980	3192	45.65	2760	2800	2740	3610	1950	2780	2771.61	15.03	-299	2883	2831	2783	2731	2683	2857	2757	73	830	500	1940	5	1	14625466	410	5.00	0.39	12	0.02	560.00	7203.00	3445	20231012	-18.72	2605	20240805	7.49	3370	-16.91	20240205	2605	7.49	20240805	3445	-18.72	20231012	2605	7.49	20240805	N	010770	500	73 억	2197736	N	N	0	N	N
88	20240909	100237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2785	5	2	0.18	7281775	2632	37.64	2760	2795	2740	3610	1950	2780	2766.63	15.03	-288	2883	2831	2783	2731	2683	2857	2757	73	830	500	1940	5	1	14625466	407	4.97	0.39	12	0.02	560.00	7203.00	3445	20231012	-19.16	2605	20240805	6.91	3370	-17.36	20240205	2605	6.91	20240805	3445	-19.16	20231012	2605	6.91	20240805	N	010770	500	73 억	2197736	N	N	0	N	N
89	20240909	090234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2755	-25	5	-0.90	2312310	838	11.99	2760	2760	2755	3610	1950	2780	2759.32	15.03	-167	2883	2831	2783	2731	2683	2857	2757	73	830	500	1940	5	1	14625466	403	4.92	0.38	12	0.01	560.00	7203.00	3445	20231012	-20.03	2605	20240805	5.76	3370	-18.25	20240205	2605	5.76	20240805	3445	-20.03	20231012	2605	5.76	20240805	N	010770	500	73 억	2197736	N	N	0	N	N
90	20240906	160232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2780	5	2	0.18	19358115	6992	233.14	2770	2835	2735	3605	1945	2775	2768.61	15.03	102	2815	2795	2770	2750	2725	2797	2752	73	830	500	1940	5	1	14625466	407	4.96	0.39	12	0.05	560.00	7203.00	3445	20231012	-19.30	2605	20240805	6.72	3370	-17.51	20240205	2605	6.72	20240805	3445	-19.30	20231012	2605	6.72	20240805	N	010770	500	73 억	2197683	N	N	2	N	N
91	20240906	150236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2740	-35	5	-1.26	18300495	6611	220.44	2770	2835	2735	3605	1945	2775	2768.19	15.03	174	2815	2795	2770	2750	2725	2797	2752	73	830	500	1940	5	1	14625466	401	4.89	0.38	12	0.05	560.00	7203.00	3445	20231012	-20.46	2605	20240805	5.18	3370	-18.69	20240205	2605	5.18	20240805	3445	-20.46	20231012	2605	5.18	20240805	N	010770	500	73 억	2197683	N	N	2	N	N
92	20240906	140236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2740	-35	5	-1.26	16567265	5983	199.50	2770	2835	2740	3605	1945	2775	2769.06	15.03	177	2815	2795	2770	2750	2725	2797	2752	73	830	500	1940	5	1	14625466	401	4.89	0.38	12	0.04	560.00	7203.00	3445	20231012	-20.46	2605	20240805	5.18	3370	-18.69	20240205	2605	5.18	20240805	3445	-20.46	20231012	2605	5.18	20240805	N	010770	500	73 억	2197683	N	N	2	N	N
93	20240906	130233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2765	-10	5	-0.36	14936440	5388	179.66	2770	2835	2740	3605	1945	2775	2772.17	15.03	177	2815	2795	2770	2750	2725	2797	2752	73	830	500	1940	5	1	14625466	404	4.94	0.38	12	0.04	560.00	7203.00	3445	20231012	-19.74	2605	20240805	6.14	3370	-17.95	20240205	2605	6.14	20240805	3445	-19.74	20231012	2605	6.14	20240805	N	010770	500	73 억	2197683	N	N	2	N	N
94	20240906	120236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2760	-15	5	-0.54	1939640	706	23.54	2770	2770	2740	3605	1945	2775	2747.37	15.03	-7	2815	2795	2770	2750	2725	2797	2752	73	830	500	1940	5	1	14625466	404	4.93	0.38	12	0.00	560.00	7203.00	3445	20231012	-19.88	2605	20240805	5.95	3370	-18.10	20240205	2605	5.95	20240805	3445	-19.88	20231012	2605	5.95	20240805	N	010770	500	73 억	2197683	N	N	2	N	N
95	20240906	110237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2770	-5	5	-0.18	435580	158	5.27	2770	2770	2750	3605	1945	2775	2756.84	15.03	-7	2815	2795	2770	2750	2725	2797	2752	73	830	500	1940	5	1	14625466	405	4.95	0.38	12	0.00	560.00	7203.00	3445	20231012	-19.59	2605	20240805	6.33	3370	-17.80	20240205	2605	6.33	20240805	3445	-19.59	20231012	2605	6.33	20240805	N	010770	500	73 억	2197683	N	N	2	N	N
96	20240906	100233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2770	-5	5	-0.18	405110	147	4.90	2770	2770	2750	3605	1945	2775	2755.85	15.03	-7	2815	2795	2770	2750	2725	2797	2752	73	830	500	1940	5	1	14625466	405	4.95	0.38	12	0.00	560.00	7203.00	3445	20231012	-19.59	2605	20240805	6.33	3370	-17.80	20240205	2605	6.33	20240805	3445	-19.59	20231012	2605	6.33	20240805	N	010770	500	73 억	2197683	N	N	2	N	N
97	20240906	090236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2770	-5	5	-0.18	5540	2	0.07	2770	2770	2770	3605	1945	2775	2770.00	15.03	0	2815	2795	2770	2750	2725	2797	2752	73	830	500	1940	5	1	14625466	405	4.95	0.38	12	0.00	560.00	7203.00	3445	20231012	-19.59	2605	20240805	6.33	3370	-17.80	20240205	2605	6.33	20240805	3445	-19.59	20231012	2605	6.33	20240805	N	010770	500	73 억	2197683	N	N	2	N	N
98	20240905	160231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2775	0	3	0.00	8305955	2999	67.00	2775	2790	2745	3605	1945	2775	2769.57	15.03	-11	2821	2797	2776	2752	2731	2787	2742	73	830	500	1940	5	1	14625466	406	4.96	0.39	12	0.02	560.00	7203.00	3445	20231012	-19.45	2605	20240805	6.53	3370	-17.66	20240205	2605	6.53	20240805	3445	-19.45	20231012	2605	6.53	20240805	N	010770	500	73 억	2197694	N	N	2	N	N
99	20240905	150236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2745	-30	5	-1.08	7759325	2802	62.60	2775	2790	2745	3605	1945	2775	2769.21	15.03	30	2821	2797	2776	2752	2731	2787	2742	73	830	500	1940	5	1	14625466	401	4.90	0.38	12	0.02	560.00	7203.00	3445	20231012	-20.32	2605	20240805	5.37	3370	-18.55	20240205	2605	5.37	20240805	3445	-20.32	20231012	2605	5.37	20240805	N	010770	500	73 억	2197694	N	N	4	N	N
100	20240905	140234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2760	-15	5	-0.54	5969160	2151	48.06	2775	2790	2750	3605	1945	2775	2775.06	15.03	30	2821	2797	2776	2752	2731	2787	2742	73	830	500	1940	5	1	14625466	404	4.93	0.38	12	0.01	560.00	7203.00	3445	20231012	-19.88	2605	20240805	5.95	3370	-18.10	20240205	2605	5.95	20240805	3445	-19.88	20231012	2605	5.95	20240805	N	010770	500	73 억	2197694	N	N	4	N	N
101	20240905	130235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2775	0	3	0.00	4130760	1486	33.20	2775	2790	2750	3605	1945	2775	2779.78	15.03	-11	2821	2797	2776	2752	2731	2787	2742	73	830	500	1940	5	1	14625466	406	4.96	0.39	12	0.01	560.00	7203.00	3445	20231012	-19.45	2605	20240805	6.53	3370	-17.66	20240205	2605	6.53	20240805	3445	-19.45	20231012	2605	6.53	20240805	N	010770	500	73 억	2197694	N	N	4	N	N
102	20240905	120232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2775	0	3	0.00	3292705	1184	26.45	2775	2790	2750	3605	1945	2775	2781.00	15.03	-11	2821	2797	2776	2752	2731	2787	2742	73	830	500	1940	5	1	14625466	406	4.96	0.39	12	0.01	560.00	7203.00	3445	20231012	-19.45	2605	20240805	6.53	3370	-17.66	20240205	2605	6.53	20240805	3445	-19.45	20231012	2605	6.53	20240805	N	010770	500	73 억	2197694	N	N	4	N	N
103	20240905	110233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2780	5	2	0.18	1041885	375	8.38	2775	2790	2750	3605	1945	2775	2778.36	15.03	-11	2821	2797	2776	2752	2731	2787	2742	73	830	500	1940	5	1	14625466	407	4.96	0.39	12	0.00	560.00	7203.00	3445	20231012	-19.30	2605	20240805	6.72	3370	-17.51	20240205	2605	6.72	20240805	3445	-19.30	20231012	2605	6.72	20240805	N	010770	500	73 억	2197694	N	N	4	N	N
104	20240905	100233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2790	15	2	0.54	713655	257	5.74	2775	2790	2750	3605	1945	2775	2776.87	15.03	-11	2821	2797	2776	2752	2731	2787	2742	73	830	500	1940	5	1	14625466	408	4.98	0.39	12	0.00	560.00	7203.00	3445	20231012	-19.01	2605	20240805	7.10	3370	-17.21	20240205	2605	7.10	20240805	3445	-19.01	20231012	2605	7.10	20240805	N	010770	500	73 억	2197694	N	N	4	N	N
105	20240905	090234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2775	0	3	0.00	327235	118	2.64	2775	2775	2750	3605	1945	2775	2773.18	15.03	-8	2821	2797	2776	2752	2731	2787	2742	73	830	500	1940	5	1	14625466	406	4.96	0.39	12	0.00	560.00	7203.00	3445	20231012	-19.45	2605	20240805	6.53	3370	-17.66	20240205	2605	6.53	20240805	3445	-19.45	20231012	2605	6.53	20240805	N	010770	500	73 억	2197694	N	N	4	N	N
106	20240904	160230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2775	-25	5	-0.89	12401665	4476	71.67	2790	2800	2755	3640	1960	2800	2770.70	15.03	-53	2856	2827	2796	2767	2736	2812	2752	73	840	500	1960	5	1	14625466	406	4.96	0.39	12	0.03	560.00	7203.00	3445	20231012	-19.45	2605	20240805	6.53	3370	-17.66	20240205	2605	6.53	20240805	3445	-19.45	20231012	2605	6.53	20240805	N	010770	500	73 억	2197745	N	N	4	N	N
107	20240904	150232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2765	-35	5	-1.25	11494510	4149	66.44	2790	2800	2755	3640	1960	2800	2770.43	15.03	-53	2856	2827	2796	2767	2736	2812	2752	73	840	500	1960	5	1	14625466	404	4.94	0.38	12	0.03	560.00	7203.00	3445	20231012	-19.74	2605	20240805	6.14	3370	-17.95	20240205	2605	6.14	20240805	3445	-19.74	20231012	2605	6.14	20240805	N	010770	500	73 억	2197745	N	N	3	N	N
108	20240904	140232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2760	-40	5	-1.43	5399380	1940	31.06	2790	2800	2755	3640	1960	2800	2783.19	15.03	-53	2856	2827	2796	2767	2736	2812	2752	73	840	500	1960	5	1	14625466	404	4.93	0.38	12	0.01	560.00	7203.00	3445	20231012	-19.88	2605	20240805	5.95	3370	-18.10	20240205	2605	5.95	20240805	3445	-19.88	20231012	2605	5.95	20240805	N	010770	500	73 억	2197745	N	N	3	N	N
109	20240904	130231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2765	-35	5	-1.25	4484950	1609	25.76	2790	2800	2755	3640	1960	2800	2787.41	15.03	-53	2856	2827	2796	2767	2736	2812	2752	73	840	500	1960	5	1	14625466	404	4.94	0.38	12	0.01	560.00	7203.00	3445	20231012	-19.74	2605	20240805	6.14	3370	-17.95	20240205	2605	6.14	20240805	3445	-19.74	20231012	2605	6.14	20240805	N	010770	500	73 억	2197745	N	N	3	N	N
110	20240904	120231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2765	-35	5	-1.25	4136590	1483	23.75	2790	2800	2755	3640	1960	2800	2789.34	15.03	-53	2856	2827	2796	2767	2736	2812	2752	73	840	500	1960	5	1	14625466	404	4.94	0.38	12	0.01	560.00	7203.00	3445	20231012	-19.74	2605	20240805	6.14	3370	-17.95	20240205	2605	6.14	20240805	3445	-19.74	20231012	2605	6.14	20240805	N	010770	500	73 억	2197745	N	N	3	N	N
111	20240904	110232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2795	-5	5	-0.18	3569270	1280	20.50	2790	2800	2755	3640	1960	2800	2788.49	15.03	-51	2856	2827	2796	2767	2736	2812	2752	73	840	500	1960	5	1	14625466	409	4.99	0.39	12	0.01	560.00	7203.00	3445	20231012	-18.87	2605	20240805	7.29	3370	-17.06	20240205	2605	7.29	20240805	3445	-18.87	20231012	2605	7.29	20240805	N	010770	500	73 억	2197745	N	N	3	N	N
112	20240904	100232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2795	-5	5	-0.18	401630	144	2.31	2790	2800	2785	3640	1960	2800	2789.10	15.03	-27	2856	2827	2796	2767	2736	2812	2752	73	840	500	1960	5	1	14625466	409	4.99	0.39	12	0.00	560.00	7203.00	3445	20231012	-18.87	2605	20240805	7.29	3370	-17.06	20240205	2605	7.29	20240805	3445	-18.87	20231012	2605	7.29	20240805	N	010770	500	73 억	2197745	N	N	3	N	N
113	20240904	090231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2800	0	3	0.00	67000	24	0.38	2790	2800	2790	3640	1960	2800	2791.67	15.03	-8	2856	2827	2796	2767	2736	2812	2752	73	840	500	1960	5	1	14625466	410	5.00	0.39	12	0.00	560.00	7203.00	3445	20231012	-18.72	2605	20240805	7.49	3370	-16.91	20240205	2605	7.49	20240805	3445	-18.72	20231012	2605	7.49	20240805	N	010770	500	73 억	2197745	N	N	3	N	N
114	20240903	160229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2800	-25	5	-0.88	17453925	6238	132.58	2810	2825	2765	3670	1980	2825	2798.00	15.03	-257	2855	2840	2820	2805	2785	2847	2812	73	845	500	1970	5	1	14625466	410	5.00	0.39	12	0.04	560.00	7203.00	3445	20231012	-18.72	2605	20240805	7.49	3370	-16.91	20240205	2605	7.49	20240805	3445	-18.72	20231012	2605	7.49	20240805	N	010770	500	73 억	2197746	N	N	3	N	N
115	20240903	150230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2815	-10	5	-0.35	17123525	6120	130.07	2810	2825	2765	3670	1980	2825	2797.96	15.03	-256	2855	2840	2820	2805	2785	2847	2812	73	845	500	1970	5	1	14625466	412	5.03	0.39	12	0.04	560.00	7203.00	3445	20231012	-18.29	2605	20240805	8.06	3370	-16.47	20240205	2605	8.06	20240805	3445	-18.29	20231012	2605	8.06	20240805	N	010770	500	73 억	2197746	N	N	0	N	N
116	20240903	140229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2810	-15	5	-0.53	15546760	5558	118.13	2810	2825	2765	3670	1980	2825	2797.19	15.03	-256	2855	2840	2820	2805	2785	2847	2812	73	845	500	1970	5	1	14625466	411	5.02	0.39	12	0.04	560.00	7203.00	3445	20231012	-18.43	2605	20240805	7.87	3370	-16.62	20240205	2605	7.87	20240805	3445	-18.43	20231012	2605	7.87	20240805	N	010770	500	73 억	2197746	N	N	0	N	N
117	20240903	130229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2810	-15	5	-0.53	15546760	5558	118.13	2810	2825	2765	3670	1980	2825	2797.19	15.03	-256	2855	2840	2820	2805	2785	2847	2812	73	845	500	1970	5	1	14625466	411	5.02	0.39	12	0.04	560.00	7203.00	3445	20231012	-18.43	2605	20240805	7.87	3370	-16.62	20240205	2605	7.87	20240805	3445	-18.43	20231012	2605	7.87	20240805	N	010770	500	73 억	2197746	N	N	0	N	N
118	20240903	120228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2810	-15	5	-0.53	15504635	5543	117.81	2810	2825	2765	3670	1980	2825	2797.16	15.03	-256	2855	2840	2820	2805	2785	2847	2812	73	845	500	1970	5	1	14625466	411	5.02	0.39	12	0.04	560.00	7203.00	3445	20231012	-18.43	2605	20240805	7.87	3370	-16.62	20240205	2605	7.87	20240805	3445	-18.43	20231012	2605	7.87	20240805	N	010770	500	73 억	2197746	N	N	0	N	N
119	20240903	110227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2810	-15	5	-0.53	15501825	5542	117.79	2810	2825	2765	3670	1980	2825	2797.15	15.03	-256	2855	2840	2820	2805	2785	2847	2812	73	845	500	1970	5	1	14625466	411	5.02	0.39	12	0.04	560.00	7203.00	3445	20231012	-18.43	2605	20240805	7.87	3370	-16.62	20240205	2605	7.87	20240805	3445	-18.43	20231012	2605	7.87	20240805	N	010770	500	73 억	2197746	N	N	0	N	N
120	20240903	100227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2810	-15	5	-0.53	9577405	3417	72.62	2810	2825	2780	3670	1980	2825	2802.87	15.03	-256	2855	2840	2820	2805	2785	2847	2812	73	845	500	1970	5	1	14625466	411	5.02	0.39	12	0.02	560.00	7203.00	3445	20231012	-18.43	2605	20240805	7.87	3370	-16.62	20240205	2605	7.87	20240805	3445	-18.43	20231012	2605	7.87	20240805	N	010770	500	73 억	2197746	N	N	0	N	N
121	20240903	090228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2810	-15	5	-0.53	945980	337	7.16	2810	2810	2800	3670	1980	2825	2807.06	15.03	0	2855	2840	2820	2805	2785	2847	2812	73	845	500	1970	5	1	14625466	411	5.02	0.39	12	0.00	560.00	7203.00	3445	20231012	-18.43	2605	20240805	7.87	3370	-16.62	20240205	2605	7.87	20240805	3445	-18.43	20231012	2605	7.87	20240805	N	010770	500	73 억	2197746	N	N	0	N	N
122	20240902	160227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2825	25	2	0.89	13275725	4704	122.15	2820	2835	2800	3640	1960	2800	2822.22	15.03	-29	2860	2830	2815	2785	2770	2822	2777	73	840	500	1960	5	1	14625466	413	5.04	0.39	12	0.03	560.00	7203.00	3445	20231012	-18.00	2605	20240805	8.45	3370	-16.17	20240205	2605	8.45	20240805	3445	-18.00	20231012	2605	8.45	20240805	N	010770	500	73 억	2197775	N	N	1	N	N
123	20240902	150229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2810	10	2	0.36	12683990	4494	116.70	2820	2835	2800	3640	1960	2800	2822.43	15.03	-26	2860	2830	2815	2785	2770	2822	2777	73	840	500	1960	5	1	14625466	411	5.02	0.39	12	0.03	560.00	7203.00	3445	20231012	-18.43	2605	20240805	7.87	3370	-16.62	20240205	2605	7.87	20240805	3445	-18.43	20231012	2605	7.87	20240805	N	010770	500	73 억	2197775	N	N	1	N	N
124	20240902	140229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2825	25	2	0.89	11797360	4179	108.52	2820	2835	2800	3640	1960	2800	2823.01	15.03	-26	2860	2830	2815	2785	2770	2822	2777	73	840	500	1960	5	1	14625466	413	5.04	0.39	12	0.03	560.00	7203.00	3445	20231012	-18.00	2605	20240805	8.45	3370	-16.17	20240205	2605	8.45	20240805	3445	-18.00	20231012	2605	8.45	20240805	N	010770	500	73 억	2197775	N	N	1	N	N
125	20240902	130228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2825	25	2	0.89	11636340	4122	107.04	2820	2835	2800	3640	1960	2800	2822.98	15.03	-26	2860	2830	2815	2785	2770	2822	2777	73	840	500	1960	5	1	14625466	413	5.04	0.39	12	0.03	560.00	7203.00	3445	20231012	-18.00	2605	20240805	8.45	3370	-16.17	20240205	2605	8.45	20240805	3445	-18.00	20231012	2605	8.45	20240805	N	010770	500	73 억	2197775	N	N	1	N	N
126	20240902	120229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2825	25	2	0.89	11602440	4110	106.73	2820	2835	2800	3640	1960	2800	2822.98	15.03	-26	2860	2830	2815	2785	2770	2822	2777	73	840	500	1960	5	1	14625466	413	5.04	0.39	12	0.03	560.00	7203.00	3445	20231012	-18.00	2605	20240805	8.45	3370	-16.17	20240205	2605	8.45	20240805	3445	-18.00	20231012	2605	8.45	20240805	N	010770	500	73 억	2197775	N	N	1	N	N
127	20240902	110229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2825	25	2	0.89	7746335	2745	71.28	2820	2835	2800	3640	1960	2800	2821.98	15.03	-26	2860	2830	2815	2785	2770	2822	2777	73	840	500	1960	5	1	14625466	413	5.04	0.39	12	0.02	560.00	7203.00	3445	20231012	-18.00	2605	20240805	8.45	3370	-16.17	20240205	2605	8.45	20240805	3445	-18.00	20231012	2605	8.45	20240805	N	010770	500	73 억	2197775	N	N	1	N	N
128	20240902	100227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2800	0	3	0.00	7480810	2651	68.84	2820	2835	2800	3640	1960	2800	2821.88	15.03	67	2860	2830	2815	2785	2770	2822	2777	73	840	500	1960	5	1	14625466	410	5.00	0.39	12	0.02	560.00	7203.00	3445	20231012	-18.72	2605	20240805	7.49	3370	-16.91	20240205	2605	7.49	20240805	3445	-18.72	20231012	2605	7.49	20240805	N	010770	500	73 억	2197775	N	N	1	N	N
129	20240902	090225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2825	25	2	0.89	1582120	561	14.57	2820	2825	2820	3640	1960	2800	2820.18	15.03	0	2860	2830	2815	2785	2770	2822	2777	73	840	500	1960	5	1	14625466	413	5.04	0.39	12	0.00	560.00	7203.00	3445	20231012	-18.00	2605	20240805	8.45	3370	-16.17	20240205	2605	8.45	20240805	3445	-18.00	20231012	2605	8.45	20240805	N	010770	500	73 억	2197775	N	N	1	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History