KissMeData/308170/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	161109	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	12520	140	2	1.13	202014880	16524	134.44	12060	12550	11950	16090	8670	12380	12224.33	0.49	1066	13206	12792	12586	12172	11966	12690	12070	43	3710	500	8910	10	1	8610000	1078	95.57	1.04	12	0.19	131.00	12061.00	20850	20230418	-39.95	11950	20230927	4.77	20850	-39.95	20230418	11950	4.77	20230927	20850	-39.95	20230418	11950	4.77	20230927	3.23	N	308170	500	43 억	42307	N	N	0	N	N
3	20230927	151120	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	12490	110	2	0.89	198972020	16281	132.46	12060	12550	11950	16090	8670	12380	12221.12	0.49	1043	13206	12792	12586	12172	11966	12690	12070	43	3710	500	8910	10	1	8610000	1075	95.34	1.04	12	0.19	131.00	12061.00	20850	20230418	-40.10	11950	20230927	4.52	20850	-40.10	20230418	11950	4.52	20230927	20850	-40.10	20230418	11950	4.52	20230927	3.23	N	308170	500	43 억	42307	N	N	0	N	N
4	20230927	141120	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	12340	-40	5	-0.32	151883150	12480	101.54	12060	12450	11950	16090	8670	12380	12170.12	0.49	1004	13206	12792	12586	12172	11966	12690	12070	43	3710	500	8910	10	1	8610000	1062	94.20	1.02	12	0.14	131.00	12061.00	20850	20230418	-40.82	11950	20230927	3.26	20850	-40.82	20230418	11950	3.26	20230927	20850	-40.82	20230418	11950	3.26	20230927	3.23	N	308170	500	43 억	42307	N	N	0	N	N
5	20230927	131105	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	12310	-70	5	-0.57	131098390	10790	87.79	12060	12450	11950	16090	8670	12380	12149.99	0.49	998	13206	12792	12586	12172	11966	12690	12070	43	3710	500	8910	10	1	8610000	1060	93.97	1.02	12	0.13	131.00	12061.00	20850	20230418	-40.96	11950	20230927	3.01	20850	-40.96	20230418	11950	3.01	20230927	20850	-40.96	20230418	11950	3.01	20230927	3.23	N	308170	500	43 억	42307	N	N	0	N	N
6	20230927	121103	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	12270	-110	5	-0.89	124972500	10292	83.74	12060	12450	11950	16090	8670	12380	12142.68	0.49	1144	13206	12792	12586	12172	11966	12690	12070	43	3710	500	8910	10	1	8610000	1056	93.66	1.02	12	0.12	131.00	12061.00	20850	20230418	-41.15	11950	20230927	2.68	20850	-41.15	20230418	11950	2.68	20230927	20850	-41.15	20230418	11950	2.68	20230927	3.23	N	308170	500	43 억	42307	N	N	0	N	N
7	20230927	111115	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	12300	-80	5	-0.65	119446400	9842	80.07	12060	12450	11950	16090	8670	12380	12136.40	0.49	1223	13206	12792	12586	12172	11966	12690	12070	43	3710	500	8910	10	1	8610000	1059	93.89	1.02	12	0.11	131.00	12061.00	20850	20230418	-41.01	11950	20230927	2.93	20850	-41.01	20230418	11950	2.93	20230927	20850	-41.01	20230418	11950	2.93	20230927	3.23	N	308170	500	43 억	42307	N	N	0	N	N
8	20230927	101107	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	12280	-100	5	-0.81	100848490	8323	67.72	12060	12450	11950	16090	8670	12380	12116.84	0.49	1102	13206	12792	12586	12172	11966	12690	12070	43	3710	500	8910	10	1	8610000	1057	93.74	1.02	12	0.10	131.00	12061.00	20850	20230418	-41.10	11950	20230927	2.76	20850	-41.10	20230418	11950	2.76	20230927	20850	-41.10	20230418	11950	2.76	20230927	3.23	N	308170	500	43 억	42307	N	N	0	N	N
9	20230927	091127	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	12330	-50	5	-0.40	7543720	622	5.06	12060	12450	12060	16090	8670	12380	12128.17	0.49	-75	13206	12792	12586	12172	11966	12690	12070	43	3710	500	8910	10	1	8610000	1062	94.12	1.02	12	0.01	131.00	12061.00	20850	20230418	-40.86	12060	20230927	2.24	20850	-40.86	20230418	12060	2.24	20230927	20850	-40.86	20230418	12060	2.24	20230927	3.23	N	308170	500	43 억	42307	N	N	0	N	N
10	20230926	161105	57	100.00	KOSPI		운수.장비	N	N	N	N		N	12380	-340	5	-2.67	152804060	12250	44.40	12510	13000	12380	16530	8910	12720	12473.98	0.51	-1142	13326	13022	12776	12472	12226	12900	12350	43	3810	500	9150	10	1	8610000	1066	94.50	1.03	12	0.14	131.00	12061.00	20850	20230418	-40.62	12150	20221013	1.89	20850	-40.62	20230418	12380	0.00	20230926	20850	-40.62	20230418	12150	1.89	20221013	3.26	N	308170	500	43 억	44085	N	N	3	N	N
11	20230926	151104	57	100.00	KOSPI		운수.장비	N	N	N	N		N	12410	-310	5	-2.44	145868810	11690	42.38	12510	13000	12400	16530	8910	12720	12478.08	0.51	-1149	13326	13022	12776	12472	12226	12900	12350	43	3810	500	9150	10	1	8610000	1069	94.73	1.03	12	0.14	131.00	12061.00	20850	20230418	-40.48	12150	20221013	2.14	20850	-40.48	20230418	12400	0.08	20230926	20850	-40.48	20230418	12150	2.14	20221013	3.26	N	308170	500	43 억	44085	N	N	3	N	N
12	20230926	141056	57	100.00	KOSPI		운수.장비	N	N	N	N		N	12430	-290	5	-2.28	113044890	9047	32.79	12510	13000	12420	16530	8910	12720	12495.29	0.51	-1149	13326	13022	12776	12472	12226	12900	12350	43	3810	500	9150	10	1	8610000	1070	94.89	1.03	12	0.11	131.00	12061.00	20850	20230418	-40.38	12150	20221013	2.30	20850	-40.38	20230418	12420	0.08	20230926	20850	-40.38	20230418	12150	2.30	20221013	3.26	N	308170	500	43 억	44085	N	N	3	N	N
13	20230926	131101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	12420	-300	5	-2.36	106951030	8557	31.02	12510	13000	12420	16530	8910	12720	12498.66	0.51	-1107	13326	13022	12776	12472	12226	12900	12350	43	3810	500	9150	10	1	8610000	1069	94.81	1.03	12	0.10	131.00	12061.00	20850	20230418	-40.43	12150	20221013	2.22	20850	-40.43	20230418	12420	0.00	20230926	20850	-40.43	20230418	12150	2.22	20221013	3.26	N	308170	500	43 억	44085	N	N	3	N	N
14	20230926	121108	57	100.00	KOSPI		운수.장비	N	N	N	N		N	12500	-220	5	-1.73	78975630	6308	22.87	12510	13000	12430	16530	8910	12720	12519.92	0.51	-1137	13326	13022	12776	12472	12226	12900	12350	43	3810	500	9150	10	1	8610000	1076	95.42	1.04	12	0.07	131.00	12061.00	20850	20230418	-40.05	12150	20221013	2.88	20850	-40.05	20230418	12430	0.56	20230926	20850	-40.05	20230418	12150	2.88	20221013	3.26	N	308170	500	43 억	44085	N	N	3	N	N
15	20230926	111101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	12490	-230	5	-1.81	59067250	4709	17.07	12510	13000	12450	16530	8910	12720	12543.48	0.51	-1158	13326	13022	12776	12472	12226	12900	12350	43	3810	500	9150	10	1	8610000	1075	95.34	1.04	12	0.05	131.00	12061.00	20850	20230418	-40.10	12150	20221013	2.80	20850	-40.10	20230418	12450	0.32	20230926	20850	-40.10	20230418	12150	2.80	20221013	3.26	N	308170	500	43 억	44085	N	N	3	N	N
16	20230926	101102	57	100.00	KOSPI		운수.장비	N	N	N	N		N	12500	-220	5	-1.73	36294200	2887	10.47	12510	13000	12490	16530	8910	12720	12571.60	0.51	-915	13326	13022	12776	12472	12226	12900	12350	43	3810	500	9150	10	1	8610000	1076	95.42	1.04	12	0.03	131.00	12061.00	20850	20230418	-40.05	12150	20221013	2.88	20850	-40.05	20230418	12490	0.08	20230926	20850	-40.05	20230418	12150	2.88	20221013	3.26	N	308170	500	43 억	44085	N	N	3	N	N
17	20230926	091104	57	100.00	KOSPI		운수.장비	N	N	N	N		N	12930	210	2	1.65	12194800	970	3.52	12510	13000	12510	16530	8910	12720	12571.96	0.51	63	13326	13022	12776	12472	12226	12900	12350	43	3810	500	9150	10	1	8610000	1113	98.70	1.07	12	0.01	131.00	12061.00	20850	20230418	-37.99	12150	20221013	6.42	20850	-37.99	20230418	12500	3.44	20230103	20850	-37.99	20230418	12150	6.42	20221013	3.26	N	308170	500	43 억	44085	N	N	3	N	N
18	20230925	161106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	12720	-360	5	-2.75	348354230	27218	158.07	12800	13080	12530	17000	9160	13080	12798.75	0.52	-602	13346	13212	13036	12902	12726	13280	12970	43	3920	500	9410	10	1	8610000	1095	97.10	1.05	12	0.32	131.00	12061.00	20850	20230418	-38.99	12150	20221013	4.69	20850	-38.99	20230418	12500	1.76	20230103	20850	-38.99	20230418	12150	4.69	20221013	3.28	N	308170	500	43 억	44973	N	N	3	N	N
19	20230925	151108	57	100.00	KOSPI		운수.장비	N	N	N	N		N	12740	-340	5	-2.60	345798030	27017	156.90	12800	13080	12530	17000	9160	13080	12799.28	0.52	-600	13346	13212	13036	12902	12726	13280	12970	43	3920	500	9410	10	1	8610000	1097	97.25	1.06	12	0.31	131.00	12061.00	20850	20230418	-38.90	12150	20221013	4.86	20850	-38.90	20230418	12500	1.92	20230103	20850	-38.90	20230418	12150	4.86	20221013	3.28	N	308170	500	43 억	44973	N	N	1	N	N
20	20230925	141048	57	100.00	KOSPI		운수.장비	N	N	N	N		N	12730	-350	5	-2.68	316962010	24746	143.71	12800	13080	12530	17000	9160	13080	12808.62	0.52	-162	13346	13212	13036	12902	12726	13280	12970	43	3920	500	9410	10	1	8610000	1096	97.18	1.06	12	0.29	131.00	12061.00	20850	20230418	-38.94	12150	20221013	4.77	20850	-38.94	20230418	12500	1.84	20230103	20850	-38.94	20230418	12150	4.77	20221013	3.28	N	308170	500	43 억	44973	N	N	1	N	N
21	20230925	131055	57	100.00	KOSPI		운수.장비	N	N	N	N		N	12830	-250	5	-1.91	228209300	17786	103.29	12800	13080	12790	17000	9160	13080	12830.84	0.52	367	13346	13212	13036	12902	12726	13280	12970	43	3920	500	9410	10	1	8610000	1105	97.94	1.06	12	0.21	131.00	12061.00	20850	20230418	-38.47	12150	20221013	5.60	20850	-38.47	20230418	12500	2.64	20230103	20850	-38.47	20230418	12150	5.60	20221013	3.28	N	308170	500	43 억	44973	N	N	1	N	N
22	20230925	121101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	12800	-280	5	-2.14	223641060	17429	101.22	12800	13080	12790	17000	9160	13080	12831.55	0.52	367	13346	13212	13036	12902	12726	13280	12970	43	3920	500	9410	10	1	8610000	1102	97.71	1.06	12	0.20	131.00	12061.00	20850	20230418	-38.61	12150	20221013	5.35	20850	-38.61	20230418	12500	2.40	20230103	20850	-38.61	20230418	12150	5.35	20221013	3.28	N	308170	500	43 억	44973	N	N	1	N	N
23	20230925	111056	57	100.00	KOSPI		운수.장비	N	N	N	N		N	12860	-220	5	-1.68	58007540	4506	26.17	12800	13080	12790	17000	9160	13080	12873.40	0.52	450	13346	13212	13036	12902	12726	13280	12970	43	3920	500	9410	10	1	8610000	1107	98.17	1.07	12	0.05	131.00	12061.00	20850	20230418	-38.32	12150	20221013	5.84	20850	-38.32	20230418	12500	2.88	20230103	20850	-38.32	20230418	12150	5.84	20221013	3.28	N	308170	500	43 억	44973	N	N	1	N	N
24	20230925	101059	57	100.00	KOSPI		운수.장비	N	N	N	N		N	12850	-230	5	-1.76	35801220	2778	16.13	12800	13080	12790	17000	9160	13080	12887.41	0.52	-139	13346	13212	13036	12902	12726	13280	12970	43	3920	500	9410	10	1	8610000	1106	98.09	1.07	12	0.03	131.00	12061.00	20850	20230418	-38.37	12150	20221013	5.76	20850	-38.37	20230418	12500	2.80	20230103	20850	-38.37	20230418	12150	5.76	20221013	3.28	N	308170	500	43 억	44973	N	N	1	N	N
25	20230925	091054	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13060	-20	5	-0.15	14928670	1162	6.75	12800	13080	12790	17000	9160	13080	12847.39	0.52	-235	13346	13212	13036	12902	12726	13280	12970	43	3920	500	9410	10	1	8610000	1124	99.69	1.08	12	0.01	131.00	12061.00	20850	20230418	-37.36	12150	20221013	7.49	20850	-37.36	20230418	12500	4.48	20230103	20850	-37.36	20230418	12150	7.49	20221013	3.28	N	308170	500	43 억	44973	N	N	1	N	N
26	20230922	161136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13080	-40	5	-0.30	221515880	17133	60.96	13000	13170	12860	17050	9190	13120	12929.19	0.48	3615	13886	13502	13306	12922	12726	13405	12825	43	3930	500	9440	10	1	8610000	1126	99.85	1.08	12	0.20	131.00	12061.00	20850	20230418	-37.27	12150	20221013	7.65	20850	-37.27	20230418	12500	4.64	20230103	20850	-37.27	20230418	12150	7.65	20221013	3.32	N	308170	500	43 억	41370	N	N	1	N	N
27	20230922	151129	57	100.00	KOSPI		운수.장비	N	N	N	N		N	12950	-170	5	-1.30	208947150	16167	57.53	13000	13170	12860	17050	9190	13120	12924.30	0.48	3655	13886	13502	13306	12922	12726	13405	12825	43	3930	500	9440	10	1	8610000	1115	98.85	1.07	12	0.19	131.00	12061.00	20850	20230418	-37.89	12150	20221013	6.58	20850	-37.89	20230418	12500	3.60	20230103	20850	-37.89	20230418	12150	6.58	20221013	3.32	N	308170	500	43 억	41370	N	N	1	N	N
28	20230922	141127	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13030	-90	5	-0.69	190915880	14778	52.58	13000	13170	12860	17050	9190	13120	12918.93	0.48	3660	13886	13502	13306	12922	12726	13405	12825	43	3930	500	9440	10	1	8610000	1122	99.47	1.08	12	0.17	131.00	12061.00	20850	20230418	-37.51	12150	20221013	7.24	20850	-37.51	20230418	12500	4.24	20230103	20850	-37.51	20230418	12150	7.24	20221013	3.32	N	308170	500	43 억	41370	N	N	1	N	N
29	20230922	131017	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13130	10	2	0.08	181828220	14081	50.10	13000	13170	12860	17050	9190	13120	12913.02	0.48	3836	13886	13502	13306	12922	12726	13405	12825	43	3930	500	9440	10	1	8610000	1130	100.23	1.09	12	0.16	131.00	12061.00	20850	20230418	-37.03	12150	20221013	8.07	20850	-37.03	20230418	12500	5.04	20230103	20850	-37.03	20230418	12150	8.07	20221013	3.32	N	308170	500	43 억	41370	N	N	1	N	N
30	20230922	121015	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13000	-120	5	-0.91	174457610	13515	48.09	13000	13170	12860	17050	9190	13120	12908.44	0.48	3918	13886	13502	13306	12922	12726	13405	12825	43	3930	500	9440	10	1	8610000	1119	99.24	1.08	12	0.16	131.00	12061.00	20850	20230418	-37.65	12150	20221013	7.00	20850	-37.65	20230418	12500	4.00	20230103	20850	-37.65	20230418	12150	7.00	20221013	3.32	N	308170	500	43 억	41370	N	N	1	N	N
31	20230922	111011	57	100.00	KOSPI		운수.장비	N	N	N	N		N	12990	-130	5	-0.99	167454250	12976	46.17	13000	13170	12860	17050	9190	13120	12904.92	0.48	4007	13886	13502	13306	12922	12726	13405	12825	43	3930	500	9440	10	1	8610000	1118	99.16	1.08	12	0.15	131.00	12061.00	20850	20230418	-37.70	12150	20221013	6.91	20850	-37.70	20230418	12500	3.92	20230103	20850	-37.70	20230418	12150	6.91	20221013	3.32	N	308170	500	43 억	41370	N	N	1	N	N
32	20230922	101010	57	100.00	KOSPI		운수.장비	N	N	N	N		N	12900	-220	5	-1.68	158007850	12246	43.57	13000	13170	12860	17050	9190	13120	12902.81	0.48	4117	13886	13502	13306	12922	12726	13405	12825	43	3930	500	9440	10	1	8610000	1111	98.47	1.07	12	0.14	131.00	12061.00	20850	20230418	-38.13	12150	20221013	6.17	20850	-38.13	20230418	12500	3.20	20230103	20850	-38.13	20230418	12150	6.17	20221013	3.32	N	308170	500	43 억	41370	N	N	1	N	N
33	20230922	091009	57	100.00	KOSPI		운수.장비	N	N	N	N		N	12870	-250	5	-1.91	22797010	1764	6.28	13000	13170	12870	17050	9190	13120	12923.48	0.48	-619	13886	13502	13306	12922	12726	13405	12825	43	3930	500	9440	10	1	8610000	1108	98.24	1.07	12	0.02	131.00	12061.00	20850	20230418	-38.27	12150	20221013	5.93	20850	-38.27	20230418	12500	2.96	20230103	20850	-38.27	20230418	12150	5.93	20221013	3.32	N	308170	500	43 억	41370	N	N	1	N	N
34	20230921	161009	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13120	-390	5	-2.89	369906470	27982	212.42	13650	13690	13110	17560	9460	13510	13219.54	0.50	-1640	13790	13650	13510	13370	13230	13580	13300	43	4050	500	9720	10	1	8610000	1130	100.15	1.09	12	0.32	131.00	12061.00	20850	20230418	-37.07	12150	20221013	7.98	20850	-37.07	20230418	12500	4.96	20230103	20850	-37.07	20230418	12150	7.98	20221013	3.31	N	308170	500	43 억	43029	N	N	1	N	N
35	20230921	150957	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13180	-330	5	-2.44	346899200	26229	199.11	13650	13690	13120	17560	9460	13510	13225.79	0.50	-1695	13790	13650	13510	13370	13230	13580	13300	43	4050	500	9720	10	1	8610000	1135	100.61	1.09	12	0.30	131.00	12061.00	20850	20230418	-36.79	12150	20221013	8.48	20850	-36.79	20230418	12500	5.44	20230103	20850	-36.79	20230418	12150	8.48	20221013	3.31	N	308170	500	43 억	43029	N	N	3	N	N
36	20230921	141004	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13150	-360	5	-2.66	280140700	21171	160.72	13650	13690	13120	17560	9460	13510	13232.28	0.50	-1827	13790	13650	13510	13370	13230	13580	13300	43	4050	500	9720	10	1	8610000	1132	100.38	1.09	12	0.25	131.00	12061.00	20850	20230418	-36.93	12150	20221013	8.23	20850	-36.93	20230418	12500	5.20	20230103	20850	-36.93	20230418	12150	8.23	20221013	3.31	N	308170	500	43 억	43029	N	N	3	N	N
37	20230921	131002	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13250	-260	5	-1.92	95503390	7157	54.33	13650	13690	13240	17560	9460	13510	13344.05	0.50	-1567	13790	13650	13510	13370	13230	13580	13300	43	4050	500	9720	10	1	8610000	1141	101.15	1.10	12	0.08	131.00	12061.00	20850	20230418	-36.45	12150	20221013	9.05	20850	-36.45	20230418	12500	6.00	20230103	20850	-36.45	20230418	12150	9.05	20221013	3.31	N	308170	500	43 억	43029	N	N	3	N	N
38	20230921	120955	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13270	-240	5	-1.78	84011520	6290	47.75	13650	13690	13240	17560	9460	13510	13356.36	0.50	-1566	13790	13650	13510	13370	13230	13580	13300	43	4050	500	9720	10	1	8610000	1143	101.30	1.10	12	0.07	131.00	12061.00	20850	20230418	-36.35	12150	20221013	9.22	20850	-36.35	20230418	12500	6.16	20230103	20850	-36.35	20230418	12150	9.22	20221013	3.31	N	308170	500	43 억	43029	N	N	3	N	N
39	20230921	111016	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13250	-260	5	-1.92	78108560	5847	44.39	13650	13690	13240	17560	9460	13510	13358.74	0.50	-1420	13790	13650	13510	13370	13230	13580	13300	43	4050	500	9720	10	1	8610000	1141	101.15	1.10	12	0.07	131.00	12061.00	20850	20230418	-36.45	12150	20221013	9.05	20850	-36.45	20230418	12500	6.00	20230103	20850	-36.45	20230418	12150	9.05	20221013	3.31	N	308170	500	43 억	43029	N	N	3	N	N
40	20230921	100953	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13390	-120	5	-0.89	34941700	2599	19.73	13650	13690	13300	17560	9460	13510	13444.29	0.50	-654	13790	13650	13510	13370	13230	13580	13300	43	4050	500	9720	10	1	8610000	1153	102.21	1.11	12	0.03	131.00	12061.00	20850	20230418	-35.78	12150	20221013	10.21	20850	-35.78	20230418	12500	7.12	20230103	20850	-35.78	20230418	12150	10.21	20221013	3.31	N	308170	500	43 억	43029	N	N	3	N	N
41	20230921	090958	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13560	50	2	0.37	4317600	320	2.43	13650	13690	13300	17560	9460	13510	13492.50	0.50	-114	13790	13650	13510	13370	13230	13580	13300	43	4050	500	9720	10	1	8610000	1168	103.51	1.12	12	0.00	131.00	12061.00	20850	20230418	-34.96	12150	20221013	11.60	20850	-34.96	20230418	12500	8.48	20230103	20850	-34.96	20230418	12150	11.60	20221013	3.31	N	308170	500	43 억	43029	N	N	3	N	N
42	20230920	161007	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13510	-60	5	-0.44	176830830	13157	179.40	13650	13650	13370	17640	9500	13570	13440.04	0.49	803	13830	13700	13570	13440	13310	13765	13505	43	4070	500	9770	10	1	8610000	1163	103.13	1.12	12	0.15	131.00	12061.00	20850	20230418	-35.20	12150	20221013	11.19	20850	-35.20	20230418	12500	8.08	20230103	20850	-35.20	20230418	12150	11.19	20221013	3.34	N	308170	500	43 억	42520	N	N	3	N	N
43	20230920	150939	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13370	-200	5	-1.47	162130410	12068	164.55	13650	13650	13370	17640	9500	13570	13434.74	0.49	818	13830	13700	13570	13440	13310	13765	13505	43	4070	500	9770	10	1	8610000	1151	102.06	1.11	12	0.14	131.00	12061.00	20850	20230418	-35.88	12150	20221013	10.04	20850	-35.88	20230418	12500	6.96	20230103	20850	-35.88	20230418	12150	10.04	20221013	3.34	N	308170	500	43 억	42520	N	N	2	N	N
44	20230920	140957	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13390	-180	5	-1.33	140728930	10470	142.76	13650	13650	13370	17640	9500	13570	13441.16	0.49	797	13830	13700	13570	13440	13310	13765	13505	43	4070	500	9770	10	1	8610000	1153	102.21	1.11	12	0.12	131.00	12061.00	20850	20230418	-35.78	12150	20221013	10.21	20850	-35.78	20230418	12500	7.12	20230103	20850	-35.78	20230418	12150	10.21	20221013	3.34	N	308170	500	43 억	42520	N	N	2	N	N
45	20230920	130951	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13500	-70	5	-0.52	115240150	8569	116.84	13650	13650	13390	17640	9500	13570	13448.49	0.49	722	13830	13700	13570	13440	13310	13765	13505	43	4070	500	9770	10	1	8610000	1162	103.05	1.12	12	0.10	131.00	12061.00	20850	20230418	-35.25	12150	20221013	11.11	20850	-35.25	20230418	12500	8.00	20230103	20850	-35.25	20230418	12150	11.11	20221013	3.34	N	308170	500	43 억	42520	N	N	2	N	N
46	20230920	120949	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13450	-120	5	-0.88	88699610	6589	89.84	13650	13650	13400	17640	9500	13570	13461.77	0.49	547	13830	13700	13570	13440	13310	13765	13505	43	4070	500	9770	10	1	8610000	1158	102.67	1.12	12	0.08	131.00	12061.00	20850	20230418	-35.49	12150	20221013	10.70	20850	-35.49	20230418	12500	7.60	20230103	20850	-35.49	20230418	12150	10.70	20221013	3.34	N	308170	500	43 억	42520	N	N	2	N	N
47	20230920	110954	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13400	-170	5	-1.25	86142900	6399	87.25	13650	13650	13400	17640	9500	13570	13461.93	0.49	693	13830	13700	13570	13440	13310	13765	13505	43	4070	500	9770	10	1	8610000	1154	102.29	1.11	12	0.07	131.00	12061.00	20850	20230418	-35.73	12150	20221013	10.29	20850	-35.73	20230418	12500	7.20	20230103	20850	-35.73	20230418	12150	10.29	20221013	3.34	N	308170	500	43 억	42520	N	N	2	N	N
48	20230920	100935	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13510	-60	5	-0.44	58604770	4348	59.29	13650	13650	13420	17640	9500	13570	13478.56	0.49	970	13830	13700	13570	13440	13310	13765	13505	43	4070	500	9770	10	1	8610000	1163	103.13	1.12	12	0.05	131.00	12061.00	20850	20230418	-35.20	12150	20221013	11.19	20850	-35.20	20230418	12500	8.08	20230103	20850	-35.20	20230418	12150	11.19	20221013	3.34	N	308170	500	43 억	42520	N	N	2	N	N
49	20230920	090948	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13630	60	2	0.44	13548550	1006	13.72	13650	13650	13440	17640	9500	13570	13467.74	0.49	715	13830	13700	13570	13440	13310	13765	13505	43	4070	500	9770	10	1	8610000	1174	104.05	1.13	12	0.01	131.00	12061.00	20850	20230418	-34.63	12150	20221013	12.18	20850	-34.63	20230418	12500	9.04	20230103	20850	-34.63	20230418	12150	12.18	20221013	3.34	N	308170	500	43 억	42520	N	N	2	N	N
50	20230919	160943	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13570	-50	5	-0.37	98936810	7313	58.35	13500	13700	13440	17700	9540	13620	13528.89	0.50	-89	14500	14060	13760	13320	13020	14280	13540	43	4080	500	9800	10	1	8610000	1168	103.59	1.13	12	0.08	131.00	12061.00	20850	20230418	-34.92	12150	20221013	11.69	20850	-34.92	20230418	12500	8.56	20230103	20850	-34.92	20230418	12150	11.69	20221013	3.35	N	308170	500	43 억	42687	N	N	2	N	N
51	20230919	150946	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13580	-40	5	-0.29	94512320	6987	55.74	13500	13700	13440	17700	9540	13620	13526.88	0.50	-53	14500	14060	13760	13320	13020	14280	13540	43	4080	500	9800	10	1	8610000	1169	103.66	1.13	12	0.08	131.00	12061.00	20850	20230418	-34.87	12150	20221013	11.77	20850	-34.87	20230418	12500	8.64	20230103	20850	-34.87	20230418	12150	11.77	20221013	3.35	N	308170	500	43 억	42687	N	N	2	N	N
52	20230919	140947	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13450	-170	5	-1.25	86227270	6376	50.87	13500	13700	13440	17700	9540	13620	13523.72	0.50	26	14500	14060	13760	13320	13020	14280	13540	43	4080	500	9800	10	1	8610000	1158	102.67	1.12	12	0.07	131.00	12061.00	20850	20230418	-35.49	12150	20221013	10.70	20850	-35.49	20230418	12500	7.60	20230103	20850	-35.49	20230418	12150	10.70	20221013	3.35	N	308170	500	43 억	42687	N	N	2	N	N
53	20230919	130929	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13530	-90	5	-0.66	79154980	5851	46.68	13500	13700	13440	17700	9540	13620	13528.45	0.50	-224	14500	14060	13760	13320	13020	14280	13540	43	4080	500	9800	10	1	8610000	1165	103.28	1.12	12	0.07	131.00	12061.00	20850	20230418	-35.11	12150	20221013	11.36	20850	-35.11	20230418	12500	8.24	20230103	20850	-35.11	20230418	12150	11.36	20221013	3.35	N	308170	500	43 억	42687	N	N	2	N	N
54	20230919	120946	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13530	-90	5	-0.66	63873680	4717	37.63	13500	13700	13450	17700	9540	13620	13541.17	0.50	-200	14500	14060	13760	13320	13020	14280	13540	43	4080	500	9800	10	1	8610000	1165	103.28	1.12	12	0.05	131.00	12061.00	20850	20230418	-35.11	12150	20221013	11.36	20850	-35.11	20230418	12500	8.24	20230103	20850	-35.11	20230418	12150	11.36	20221013	3.35	N	308170	500	43 억	42687	N	N	2	N	N
55	20230919	110951	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13480	-140	5	-1.03	52464620	3870	30.88	13500	13700	13460	17700	9540	13620	13556.75	0.50	-172	14500	14060	13760	13320	13020	14280	13540	43	4080	500	9800	10	1	8610000	1161	102.90	1.12	12	0.04	131.00	12061.00	20850	20230418	-35.35	12150	20221013	10.95	20850	-35.35	20230418	12500	7.84	20230103	20850	-35.35	20230418	12150	10.95	20221013	3.35	N	308170	500	43 억	42687	N	N	2	N	N
56	20230919	100944	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13560	-60	5	-0.44	24020760	1766	14.09	13500	13700	13500	17700	9540	13620	13601.79	0.50	-78	14500	14060	13760	13320	13020	14280	13540	43	4080	500	9800	10	1	8610000	1168	103.51	1.12	12	0.02	131.00	12061.00	20850	20230418	-34.96	12150	20221013	11.60	20850	-34.96	20230418	12500	8.48	20230103	20850	-34.96	20230418	12150	11.60	20221013	3.35	N	308170	500	43 억	42687	N	N	2	N	N
57	20230919	090941	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13510	-110	5	-0.81	9019800	668	5.33	13500	13620	13500	17700	9540	13620	13502.69	0.50	-75	14500	14060	13760	13320	13020	14280	13540	43	4080	500	9800	10	1	8610000	1163	103.13	1.12	12	0.01	131.00	12061.00	20850	20230418	-35.20	12150	20221013	11.19	20850	-35.20	20230418	12500	8.08	20230103	20850	-35.20	20230418	12150	11.19	20221013	3.35	N	308170	500	43 억	42687	N	N	2	N	N
58	20230918	160944	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13620	20	2	0.15	172131460	12483	222.24	13530	14200	13460	17680	9520	13600	13790.03	0.52	-1540	13906	13752	13596	13442	13286	13830	13520	43	4080	500	9790	10	1	8610000	1173	103.97	1.13	12	0.14	131.00	12061.00	20850	20230418	-34.68	12150	20221013	12.10	20850	-34.68	20230418	12500	8.96	20230103	20850	-34.68	20230418	12150	12.10	20221013	3.37	N	308170	500	43 억	44345	N	N	2	N	N
59	20230918	150942	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13620	20	2	0.15	158431730	11475	204.29	13530	14200	13460	17680	9520	13600	13807.59	0.52	-1558	13906	13752	13596	13442	13286	13830	13520	43	4080	500	9790	10	1	8610000	1173	103.97	1.13	12	0.13	131.00	12061.00	20850	20230418	-34.68	12150	20221013	12.10	20850	-34.68	20230418	12500	8.96	20230103	20850	-34.68	20230418	12150	12.10	20221013	3.37	N	308170	500	43 억	44345	N	N	3	N	N
60	20230918	141004	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13600	0	3	0.00	147735170	10688	190.28	13530	14200	13460	17680	9520	13600	13823.57	0.52	-1558	13906	13752	13596	13442	13286	13830	13520	43	4080	500	9790	10	1	8610000	1171	103.82	1.13	12	0.12	131.00	12061.00	20850	20230418	-34.77	12150	20221013	11.93	20850	-34.77	20230418	12500	8.80	20230103	20850	-34.77	20230418	12150	11.93	20221013	3.37	N	308170	500	43 억	44345	N	N	3	N	N
61	20230918	130940	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13680	80	2	0.59	135098040	9759	173.74	13530	14200	13460	17680	9520	13600	13844.68	0.52	-1489	13906	13752	13596	13442	13286	13830	13520	43	4080	500	9790	10	1	8610000	1178	104.43	1.13	12	0.11	131.00	12061.00	20850	20230418	-34.39	12150	20221013	12.59	20850	-34.39	20230418	12500	9.44	20230103	20850	-34.39	20230418	12150	12.59	20221013	3.37	N	308170	500	43 억	44345	N	N	3	N	N
62	20230918	120948	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13690	90	2	0.66	129263360	9331	166.12	13530	14200	13460	17680	9520	13600	13854.47	0.52	-1489	13906	13752	13596	13442	13286	13830	13520	43	4080	500	9790	10	1	8610000	1179	104.50	1.14	12	0.11	131.00	12061.00	20850	20230418	-34.34	12150	20221013	12.67	20850	-34.34	20230418	12500	9.52	20230103	20850	-34.34	20230418	12150	12.67	20221013	3.37	N	308170	500	43 억	44345	N	N	3	N	N
63	20230918	110931	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13650	50	2	0.37	121191020	8741	155.62	13530	14200	13460	17680	9520	13600	13866.19	0.52	-1393	13906	13752	13596	13442	13286	13830	13520	43	4080	500	9790	10	1	8610000	1175	104.20	1.13	12	0.10	131.00	12061.00	20850	20230418	-34.53	12150	20221013	12.35	20850	-34.53	20230418	12500	9.20	20230103	20850	-34.53	20230418	12150	12.35	20221013	3.37	N	308170	500	43 억	44345	N	N	3	N	N
64	20230918	100924	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13750	150	2	1.10	110903320	7987	142.19	13530	14200	13460	17680	9520	13600	13887.28	0.52	-1373	13906	13752	13596	13442	13286	13830	13520	43	4080	500	9790	10	1	8610000	1184	104.96	1.14	12	0.09	131.00	12061.00	20850	20230418	-34.05	12150	20221013	13.17	20850	-34.05	20230418	12500	10.00	20230103	20850	-34.05	20230418	12150	13.17	20221013	3.37	N	308170	500	43 억	44345	N	N	3	N	N
65	20230918	090929	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13700	100	2	0.74	77932990	5585	99.43	13530	14200	13460	17680	9520	13600	13957.18	0.52	-487	13906	13752	13596	13442	13286	13830	13520	43	4080	500	9790	10	1	8610000	1180	104.58	1.14	12	0.06	131.00	12061.00	20850	20230418	-34.29	12150	20221013	12.76	20850	-34.29	20230418	12500	9.60	20230103	20850	-34.29	20230418	12150	12.76	20221013	3.37	N	308170	500	43 억	44345	N	N	3	N	N
66	20230915	160939	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13600	170	2	1.27	76239160	5617	45.15	13440	13750	13440	17450	9410	13430	13572.57	0.52	-407	13930	13680	13540	13290	13150	13610	13220	43	4020	500	9660	10	1	8610000	1171	103.82	1.13	12	0.07	131.00	12061.00	20850	20230418	-34.77	12150	20221013	11.93	20850	-34.77	20230418	12500	8.80	20230103	20850	-34.77	20230418	12150	11.93	20221013	3.42	N	308170	500	43 억	44912	N	N	3	N	N
67	20230915	150935	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13580	150	2	1.12	65473620	4825	38.78	13440	13750	13440	17450	9410	13430	13569.66	0.52	-276	13930	13680	13540	13290	13150	13610	13220	43	4020	500	9660	10	1	8610000	1169	103.66	1.13	12	0.06	131.00	12061.00	20850	20230418	-34.87	12150	20221013	11.77	20850	-34.87	20230418	12500	8.64	20230103	20850	-34.87	20230418	12150	11.77	20221013	3.42	N	308170	500	43 억	44912	N	N	22	N	N
68	20230915	140941	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13620	190	2	1.41	41903940	3079	24.75	13440	13750	13440	17450	9410	13430	13609.59	0.52	-313	13930	13680	13540	13290	13150	13610	13220	43	4020	500	9660	10	1	8610000	1173	103.97	1.13	12	0.04	131.00	12061.00	20850	20230418	-34.68	12150	20221013	12.10	20850	-34.68	20230418	12500	8.96	20230103	20850	-34.68	20230418	12150	12.10	20221013	3.42	N	308170	500	43 억	44912	N	N	22	N	N
69	20230915	130929	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13660	230	2	1.71	40034620	2942	23.65	13440	13750	13440	17450	9410	13430	13607.96	0.52	-291	13930	13680	13540	13290	13150	13610	13220	43	4020	500	9660	10	1	8610000	1176	104.27	1.13	12	0.03	131.00	12061.00	20850	20230418	-34.48	12150	20221013	12.43	20850	-34.48	20230418	12500	9.28	20230103	20850	-34.48	20230418	12150	12.43	20221013	3.42	N	308170	500	43 억	44912	N	N	22	N	N
70	20230915	120936	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13660	230	2	1.71	39271930	2886	23.20	13440	13750	13440	17450	9410	13430	13607.74	0.52	-270	13930	13680	13540	13290	13150	13610	13220	43	4020	500	9660	10	1	8610000	1176	104.27	1.13	12	0.03	131.00	12061.00	20850	20230418	-34.48	12150	20221013	12.43	20850	-34.48	20230418	12500	9.28	20230103	20850	-34.48	20230418	12150	12.43	20221013	3.42	N	308170	500	43 억	44912	N	N	22	N	N
71	20230915	110944	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13700	270	2	2.01	33765550	2481	19.94	13440	13750	13440	17450	9410	13430	13609.65	0.52	-275	13930	13680	13540	13290	13150	13610	13220	43	4020	500	9660	10	1	8610000	1180	104.58	1.14	12	0.03	131.00	12061.00	20850	20230418	-34.29	12150	20221013	12.76	20850	-34.29	20230418	12500	9.60	20230103	20850	-34.29	20230418	12150	12.76	20221013	3.42	N	308170	500	43 억	44912	N	N	22	N	N
72	20230915	100942	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13710	280	2	2.08	31155860	2290	18.41	13440	13750	13440	17450	9410	13430	13605.18	0.52	-270	13930	13680	13540	13290	13150	13610	13220	43	4020	500	9660	10	1	8610000	1180	104.66	1.14	12	0.03	131.00	12061.00	20850	20230418	-34.24	12150	20221013	12.84	20850	-34.24	20230418	12500	9.68	20230103	20850	-34.24	20230418	12150	12.84	20221013	3.42	N	308170	500	43 억	44912	N	N	22	N	N
73	20230915	090930	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13500	70	2	0.52	6801180	506	4.07	13440	13500	13440	17450	9410	13430	13441.07	0.52	-55	13930	13680	13540	13290	13150	13610	13220	43	4020	500	9660	10	1	8610000	1162	103.05	1.12	12	0.01	131.00	12061.00	20850	20230418	-35.25	12150	20221013	11.11	20850	-35.25	20230418	12500	8.00	20230103	20850	-35.25	20230418	12150	11.11	20221013	3.42	N	308170	500	43 억	44912	N	N	22	N	N
74	20230914	160943	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13430	-270	5	-1.97	167994440	12442	59.63	13660	13790	13400	17810	9590	13700	13502.32	0.51	767	14193	13946	13753	13506	13313	13850	13410	43	4110	500	9860	10	1	8610000	1156	102.52	1.11	12	0.14	131.00	12061.00	20850	20230418	-35.59	12150	20221013	10.53	20850	-35.59	20230418	12500	7.44	20230103	20850	-35.59	20230418	12150	10.53	20221013	3.40	N	308170	500	43 억	44054	N	N	22	N	N
75	20230914	150910	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13440	-260	5	-1.90	148366290	10981	52.63	13660	13790	13400	17810	9590	13700	13511.18	0.51	727	14193	13946	13753	13506	13313	13850	13410	43	4110	500	9860	10	1	8610000	1157	102.60	1.11	12	0.13	131.00	12061.00	20850	20230418	-35.54	12150	20221013	10.62	20850	-35.54	20230418	12500	7.52	20230103	20850	-35.54	20230418	12150	10.62	20221013	3.40	N	308170	500	43 억	44054	N	N	0	N	N
76	20230914	140933	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13510	-190	5	-1.39	121275830	8971	42.99	13660	13790	13400	17810	9590	13700	13518.65	0.51	1023	14193	13946	13753	13506	13313	13850	13410	43	4110	500	9860	10	1	8610000	1163	103.13	1.12	12	0.10	131.00	12061.00	20850	20230418	-35.20	12150	20221013	11.19	20850	-35.20	20230418	12500	8.08	20230103	20850	-35.20	20230418	12150	11.19	20221013	3.40	N	308170	500	43 억	44054	N	N	0	N	N
77	20230914	130914	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13520	-180	5	-1.31	109462270	8093	38.79	13660	13790	13400	17810	9590	13700	13525.55	0.51	1036	14193	13946	13753	13506	13313	13850	13410	43	4110	500	9860	10	1	8610000	1164	103.21	1.12	12	0.09	131.00	12061.00	20850	20230418	-35.16	12150	20221013	11.28	20850	-35.16	20230418	12500	8.16	20230103	20850	-35.16	20230418	12150	11.28	20221013	3.40	N	308170	500	43 억	44054	N	N	0	N	N
78	20230914	120924	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13590	-110	5	-0.80	38937140	2850	13.66	13660	13790	13570	17810	9590	13700	13662.15	0.51	-932	14193	13946	13753	13506	13313	13850	13410	43	4110	500	9860	10	1	8610000	1170	103.74	1.13	12	0.03	131.00	12061.00	20850	20230418	-34.82	12150	20221013	11.85	20850	-34.82	20230418	12500	8.72	20230103	20850	-34.82	20230418	12150	11.85	20221013	3.40	N	308170	500	43 억	44054	N	N	0	N	N
79	20230914	110916	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13620	-80	5	-0.58	34400290	2516	12.06	13660	13790	13590	17810	9590	13700	13672.61	0.51	-798	14193	13946	13753	13506	13313	13850	13410	43	4110	500	9860	10	1	8610000	1173	103.97	1.13	12	0.03	131.00	12061.00	20850	20230418	-34.68	12150	20221013	12.10	20850	-34.68	20230418	12500	8.96	20230103	20850	-34.68	20230418	12150	12.10	20221013	3.40	N	308170	500	43 억	44054	N	N	0	N	N
80	20230914	100909	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13710	10	2	0.07	14924530	1087	5.21	13660	13790	13660	17810	9590	13700	13730.02	0.51	-555	14193	13946	13753	13506	13313	13850	13410	43	4110	500	9860	10	1	8610000	1180	104.66	1.14	12	0.01	131.00	12061.00	20850	20230418	-34.24	12150	20221013	12.84	20850	-34.24	20230418	12500	9.68	20230103	20850	-34.24	20230418	12150	12.84	20221013	3.40	N	308170	500	43 억	44054	N	N	0	N	N
81	20230914	090927	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13740	40	2	0.29	5138500	375	1.80	13660	13740	13660	17810	9590	13700	13702.67	0.51	-212	14193	13946	13753	13506	13313	13850	13410	43	4110	500	9860	10	1	8610000	1183	104.89	1.14	12	0.00	131.00	12061.00	20850	20230418	-34.10	12150	20221013	13.09	20850	-34.10	20230418	12500	9.92	20230103	20850	-34.10	20230418	12150	13.09	20221013	3.40	N	308170	500	43 억	44054	N	N	0	N	N
82	20230913	160930	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13700	-300	5	-2.14	286038910	20846	43.74	13810	14000	13560	18200	9800	14000	13721.58	0.51	-973	14820	14410	14080	13670	13340	14245	13505	43	4200	500	10080	10	1	8610000	1180	104.58	1.14	12	0.24	131.00	12061.00	20850	20230418	-34.29	12150	20221013	12.76	20850	-34.29	20230418	12500	9.60	20230103	20850	-34.29	20230418	12150	12.76	20221013	3.37	N	308170	500	43 억	44124	N	N	0	N	N
83	20230913	150921	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13690	-310	5	-2.21	261241830	19034	39.94	13810	14000	13560	18200	9800	14000	13725.01	0.51	-800	14820	14410	14080	13670	13340	14245	13505	43	4200	500	10080	10	1	8610000	1179	104.50	1.14	12	0.22	131.00	12061.00	20850	20230418	-34.34	12150	20221013	12.67	20850	-34.34	20230418	12500	9.52	20230103	20850	-34.34	20230418	12150	12.67	20221013	3.37	N	308170	500	43 억	44124	N	N	0	N	N
84	20230913	140930	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13770	-230	5	-1.64	231893440	16892	35.45	13810	14000	13560	18200	9800	14000	13728.00	0.51	-447	14820	14410	14080	13670	13340	14245	13505	43	4200	500	10080	10	1	8610000	1186	105.11	1.14	12	0.20	131.00	12061.00	20850	20230418	-33.96	12150	20221013	13.33	20850	-33.96	20230418	12500	10.16	20230103	20850	-33.96	20230418	12150	13.33	20221013	3.37	N	308170	500	43 억	44124	N	N	0	N	N
85	20230913	130903	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13560	-440	5	-3.14	194518650	14156	29.71	13810	14000	13560	18200	9800	14000	13741.07	0.51	-283	14820	14410	14080	13670	13340	14245	13505	43	4200	500	10080	10	1	8610000	1168	103.51	1.12	12	0.16	131.00	12061.00	20850	20230418	-34.96	12150	20221013	11.60	20850	-34.96	20230418	12500	8.48	20230103	20850	-34.96	20230418	12150	11.60	20221013	3.37	N	308170	500	43 억	44124	N	N	0	N	N
86	20230913	120929	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13700	-300	5	-2.14	134861700	9779	20.52	13810	14000	13610	18200	9800	14000	13790.95	0.51	13	14820	14410	14080	13670	13340	14245	13505	43	4200	500	10080	10	1	8610000	1180	104.58	1.14	12	0.11	131.00	12061.00	20850	20230418	-34.29	12150	20221013	12.76	20850	-34.29	20230418	12500	9.60	20230103	20850	-34.29	20230418	12150	12.76	20221013	3.37	N	308170	500	43 억	44124	N	N	0	N	N
87	20230913	110926	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13710	-290	5	-2.07	112950270	8178	17.16	13810	14000	13610	18200	9800	14000	13811.48	0.51	182	14820	14410	14080	13670	13340	14245	13505	43	4200	500	10080	10	1	8610000	1180	104.66	1.14	12	0.09	131.00	12061.00	20850	20230418	-34.24	12150	20221013	12.84	20850	-34.24	20230418	12500	9.68	20230103	20850	-34.24	20230418	12150	12.84	20221013	3.37	N	308170	500	43 억	44124	N	N	0	N	N
88	20230913	100912	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13980	-20	5	-0.14	50377690	3632	7.62	13810	14000	13810	18200	9800	14000	13870.51	0.51	1838	14820	14410	14080	13670	13340	14245	13505	43	4200	500	10080	10	1	8610000	1204	106.72	1.16	12	0.04	131.00	12061.00	20850	20230418	-32.95	12150	20221013	15.06	20850	-32.95	20230418	12500	11.84	20230103	20850	-32.95	20230418	12150	15.06	20221013	3.37	N	308170	500	43 억	44124	N	N	0	N	N
89	20230913	090906	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13830	-170	5	-1.21	2404290	174	0.37	13810	13900	13810	18200	9800	14000	13817.76	0.51	77	14820	14410	14080	13670	13340	14245	13505	43	4200	500	10080	10	1	8610000	1191	105.57	1.15	12	0.00	131.00	12061.00	20850	20230418	-33.67	12150	20221013	13.83	20850	-33.67	20230418	12500	10.64	20230103	20850	-33.67	20230418	12150	13.83	20221013	3.37	N	308170	500	43 억	44124	N	N	0	N	N
90	20230912	160903	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14000	240	2	1.74	671889540	47642	269.76	14120	14490	13750	17880	9640	13760	14103.01	0.55	-3089	14226	13992	13626	13392	13026	14110	13510	43	4120	500	9900	10	1	8610000	1205	106.87	1.16	12	0.55	131.00	12061.00	20850	20230418	-32.85	12150	20221013	15.23	20850	-32.85	20230418	12500	12.00	20230103	20850	-32.85	20230418	12150	15.23	20221013	3.38	N	308170	500	43 억	47219	N	N	2	N	N
91	20230912	150914	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14000	240	2	1.74	650271490	46095	261.00	14120	14490	13750	17880	9640	13760	14107.20	0.55	-3121	14226	13992	13626	13392	13026	14110	13510	43	4120	500	9900	10	1	8610000	1205	106.87	1.16	12	0.54	131.00	12061.00	20850	20230418	-32.85	12150	20221013	15.23	20850	-32.85	20230418	12500	12.00	20230103	20850	-32.85	20230418	12150	15.23	20221013	3.38	N	308170	500	43 억	47219	N	N	2	N	N
92	20230912	140912	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13770	10	2	0.07	548957600	38831	219.87	14120	14490	13750	17880	9640	13760	14137.10	0.55	-1499	14226	13992	13626	13392	13026	14110	13510	43	4120	500	9900	10	1	8610000	1186	105.11	1.14	12	0.45	131.00	12061.00	20850	20230418	-33.96	12150	20221013	13.33	20850	-33.96	20230418	12500	10.16	20230103	20850	-33.96	20230418	12150	13.33	20221013	3.38	N	308170	500	43 억	47219	N	N	2	N	N
93	20230912	130901	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13870	110	2	0.80	525533430	37135	210.27	14120	14490	13850	17880	9640	13760	14151.97	0.55	-509	14226	13992	13626	13392	13026	14110	13510	43	4120	500	9900	10	1	8610000	1194	105.88	1.15	12	0.43	131.00	12061.00	20850	20230418	-33.48	12150	20221013	14.16	20850	-33.48	20230418	12500	10.96	20230103	20850	-33.48	20230418	12150	14.16	20221013	3.38	N	308170	500	43 억	47219	N	N	2	N	N
94	20230912	120900	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13950	190	2	1.38	492217310	34739	196.70	14120	14490	13920	17880	9640	13760	14169.01	0.55	631	14226	13992	13626	13392	13026	14110	13510	43	4120	500	9900	10	1	8610000	1201	106.49	1.16	12	0.40	131.00	12061.00	20850	20230418	-33.09	12150	20221013	14.81	20850	-33.09	20230418	12500	11.60	20230103	20850	-33.09	20230418	12150	14.81	20221013	3.38	N	308170	500	43 억	47219	N	N	2	N	N
95	20230912	110905	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13980	220	2	1.60	449693820	31695	179.46	14120	14490	13980	17880	9640	13760	14188.16	0.55	104	14226	13992	13626	13392	13026	14110	13510	43	4120	500	9900	10	1	8610000	1204	106.72	1.16	12	0.37	131.00	12061.00	20850	20230418	-32.95	12150	20221013	15.06	20850	-32.95	20230418	12500	11.84	20230103	20850	-32.95	20230418	12150	15.06	20221013	3.38	N	308170	500	43 억	47219	N	N	2	N	N
96	20230912	100855	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14080	320	2	2.33	395069780	27799	157.40	14120	14490	14010	17880	9640	13760	14211.65	0.55	438	14226	13992	13626	13392	13026	14110	13510	43	4120	500	9900	10	1	8610000	1212	107.48	1.17	12	0.32	131.00	12061.00	20850	20230418	-32.47	12150	20221013	15.88	20850	-32.47	20230418	12500	12.64	20230103	20850	-32.47	20230418	12150	15.88	20221013	3.38	N	308170	500	43 억	47219	N	N	2	N	N
97	20230912	090916	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14060	300	2	2.18	285565350	20025	113.39	14120	14490	14040	17880	9640	13760	14260.44	0.55	1488	14226	13992	13626	13392	13026	14110	13510	43	4120	500	9900	10	1	8610000	1211	107.33	1.17	12	0.23	131.00	12061.00	20850	20230418	-32.57	12150	20221013	15.72	20850	-32.57	20230418	12500	12.48	20230103	20850	-32.57	20230418	12150	15.72	20221013	3.38	N	308170	500	43 억	47219	N	N	2	N	N
98	20230911	160858	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13760	370	2	2.76	234010370	17260	174.61	13350	13860	13260	17400	9380	13390	13557.24	0.52	1220	13750	13570	13420	13240	13090	13660	13330	43	4010	500	9640	10	1	8610000	1185	105.04	1.14	12	0.20	131.00	12061.00	20850	20230418	-34.00	12150	20221013	13.25	20850	-34.00	20230418	12500	10.08	20230103	20850	-34.00	20230418	12150	13.25	20221013	3.34	N	308170	500	43 억	45071	N	N	2	N	N
99	20230911	150901	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13760	370	2	2.76	222879520	16451	166.42	13350	13860	13260	17400	9380	13390	13548.08	0.52	1236	13750	13570	13420	13240	13090	13660	13330	43	4010	500	9640	10	1	8610000	1185	105.04	1.14	12	0.19	131.00	12061.00	20850	20230418	-34.00	12150	20221013	13.25	20850	-34.00	20230418	12500	10.08	20230103	20850	-34.00	20230418	12150	13.25	20221013	3.34	N	308170	500	43 억	45071	N	N	2	N	N
100	20230911	140910	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13850	460	2	3.44	207013240	15296	154.74	13350	13860	13260	17400	9380	13390	13533.82	0.52	1603	13750	13570	13420	13240	13090	13660	13330	43	4010	500	9640	10	1	8610000	1192	105.73	1.15	12	0.18	131.00	12061.00	20850	20230418	-33.57	12150	20221013	13.99	20850	-33.57	20230418	12500	10.80	20230103	20850	-33.57	20230418	12150	13.99	20221013	3.34	N	308170	500	43 억	45071	N	N	2	N	N
101	20230911	130843	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13610	220	2	1.64	141813390	10550	106.73	13350	13610	13260	17400	9380	13390	13442.03	0.52	1039	13750	13570	13420	13240	13090	13660	13330	43	4010	500	9640	10	1	8610000	1172	103.89	1.13	12	0.12	131.00	12061.00	20850	20230418	-34.72	12150	20221013	12.02	20850	-34.72	20230418	12500	8.88	20230103	20850	-34.72	20230418	12150	12.02	20221013	3.34	N	308170	500	43 억	45071	N	N	2	N	N
102	20230911	120859	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13530	140	2	1.05	124509570	9278	93.86	13350	13610	13260	17400	9380	13390	13419.87	0.52	1071	13750	13570	13420	13240	13090	13660	13330	43	4010	500	9640	10	1	8610000	1165	103.28	1.12	12	0.11	131.00	12061.00	20850	20230418	-35.11	12150	20221013	11.36	20850	-35.11	20230418	12500	8.24	20230103	20850	-35.11	20230418	12150	11.36	20221013	3.34	N	308170	500	43 억	45071	N	N	2	N	N
103	20230911	110843	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13500	110	2	0.82	117241480	8740	88.42	13350	13610	13260	17400	9380	13390	13414.36	0.52	893	13750	13570	13420	13240	13090	13660	13330	43	4010	500	9640	10	1	8610000	1162	103.05	1.12	12	0.10	131.00	12061.00	20850	20230418	-35.25	12150	20221013	11.11	20850	-35.25	20230418	12500	8.00	20230103	20850	-35.25	20230418	12150	11.11	20221013	3.34	N	308170	500	43 억	45071	N	N	2	N	N
104	20230911	100843	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13500	110	2	0.82	84726900	6328	64.02	13350	13500	13260	17400	9380	13390	13389.21	0.52	794	13750	13570	13420	13240	13090	13660	13330	43	4010	500	9640	10	1	8610000	1162	103.05	1.12	12	0.07	131.00	12061.00	20850	20230418	-35.25	12150	20221013	11.11	20850	-35.25	20230418	12500	8.00	20230103	20850	-35.25	20230418	12150	11.11	20221013	3.34	N	308170	500	43 억	45071	N	N	2	N	N
105	20230911	090842	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13260	-130	5	-0.97	19173020	1441	14.58	13350	13390	13260	17400	9380	13390	13305.36	0.52	333	13750	13570	13420	13240	13090	13660	13330	43	4010	500	9640	10	1	8610000	1142	101.22	1.10	12	0.02	131.00	12061.00	20850	20230418	-36.40	12150	20221013	9.14	20850	-36.40	20230418	12500	6.08	20230103	20850	-36.40	20230418	12150	9.14	20221013	3.34	N	308170	500	43 억	45071	N	N	2	N	N
106	20230908	160904	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13390	-110	5	-0.81	132144830	9885	65.24	13360	13600	13270	17550	9450	13500	13368.14	0.53	-820	14126	13812	13626	13312	13126	13720	13220	43	4050	500	9720	10	1	8610000	1153	102.21	1.11	12	0.11	131.00	12061.00	20850	20230418	-35.78	12150	20221013	10.21	20850	-35.78	20230418	12500	7.12	20230103	20850	-35.78	20230418	12150	10.21	20221013	3.33	N	308170	500	43 억	45542	N	N	2	N	N
107	20230908	150904	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13340	-160	5	-1.19	126132690	9436	62.28	13360	13600	13270	17550	9450	13500	13367.18	0.53	-892	14126	13812	13626	13312	13126	13720	13220	43	4050	500	9720	10	1	8610000	1149	101.83	1.11	12	0.11	131.00	12061.00	20850	20230418	-36.02	12150	20221013	9.79	20850	-36.02	20230418	12500	6.72	20230103	20850	-36.02	20230418	12150	9.79	20221013	3.33	N	308170	500	43 억	45542	N	N	3	N	N
108	20230908	140854	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13350	-150	5	-1.11	104822150	7840	51.74	13360	13600	13270	17550	9450	13500	13370.17	0.53	-1071	14126	13812	13626	13312	13126	13720	13220	43	4050	500	9720	10	1	8610000	1149	101.91	1.11	12	0.09	131.00	12061.00	20850	20230418	-35.97	12150	20221013	9.88	20850	-35.97	20230418	12500	6.80	20230103	20850	-35.97	20230418	12150	9.88	20221013	3.33	N	308170	500	43 억	45542	N	N	3	N	N
109	20230908	130903	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13390	-110	5	-0.81	74641830	5573	36.78	13360	13600	13330	17550	9450	13500	13393.47	0.53	-987	14126	13812	13626	13312	13126	13720	13220	43	4050	500	9720	10	1	8610000	1153	102.21	1.11	12	0.06	131.00	12061.00	20850	20230418	-35.78	12150	20221013	10.21	20850	-35.78	20230418	12500	7.12	20230103	20850	-35.78	20230418	12150	10.21	20221013	3.33	N	308170	500	43 억	45542	N	N	3	N	N
110	20230908	120915	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13410	-90	5	-0.67	47170030	3519	23.22	13360	13600	13350	17550	9450	13500	13404.38	0.53	-936	14126	13812	13626	13312	13126	13720	13220	43	4050	500	9720	10	1	8610000	1155	102.37	1.11	12	0.04	131.00	12061.00	20850	20230418	-35.68	12150	20221013	10.37	20850	-35.68	20230418	12500	7.28	20230103	20850	-35.68	20230418	12150	10.37	20221013	3.33	N	308170	500	43 억	45542	N	N	3	N	N
111	20230908	110911	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13430	-70	5	-0.52	44782060	3341	22.05	13360	13600	13350	17550	9450	13500	13403.79	0.53	-885	14126	13812	13626	13312	13126	13720	13220	43	4050	500	9720	10	1	8610000	1156	102.52	1.11	12	0.04	131.00	12061.00	20850	20230418	-35.59	12150	20221013	10.53	20850	-35.59	20230418	12500	7.44	20230103	20850	-35.59	20230418	12150	10.53	20221013	3.33	N	308170	500	43 억	45542	N	N	3	N	N
112	20230908	100901	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13350	-150	5	-1.11	42228160	3151	20.80	13360	13600	13350	17550	9450	13500	13401.51	0.53	-892	14126	13812	13626	13312	13126	13720	13220	43	4050	500	9720	10	1	8610000	1149	101.91	1.11	12	0.04	131.00	12061.00	20850	20230418	-35.97	12150	20221013	9.88	20850	-35.97	20230418	12500	6.80	20230103	20850	-35.97	20230418	12150	9.88	20221013	3.33	N	308170	500	43 억	45542	N	N	3	N	N
113	20230908	090908	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13410	-90	5	-0.67	11857950	887	5.85	13360	13600	13350	17550	9450	13500	13368.60	0.53	44	14126	13812	13626	13312	13126	13720	13220	43	4050	500	9720	10	1	8610000	1155	102.37	1.11	12	0.01	131.00	12061.00	20850	20230418	-35.68	12150	20221013	10.37	20850	-35.68	20230418	12500	7.28	20230103	20850	-35.68	20230418	12150	10.37	20221013	3.33	N	308170	500	43 억	45542	N	N	3	N	N
114	20230907	160851	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13500	-410	5	-2.95	206020490	15152	263.97	13780	13940	13440	18080	9740	13910	13596.92	0.60	-5535	14183	14046	13913	13776	13643	13980	13710	43	4170	500	10010	10	1	8610000	1162	103.05	1.12	12	0.18	131.00	12061.00	20850	20230418	-35.25	12150	20221013	11.11	20850	-35.25	20230418	12500	8.00	20230103	20850	-35.25	20230418	12150	11.11	20221013	3.34	N	308170	500	43 억	51719	N	N	3	N	N
115	20230907	150858	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13510	-400	5	-2.88	200836490	14768	257.28	13780	13940	13440	18080	9740	13910	13599.44	0.60	-5499	14183	14046	13913	13776	13643	13980	13710	43	4170	500	10010	10	1	8610000	1163	103.13	1.12	12	0.17	131.00	12061.00	20850	20230418	-35.20	12150	20221013	11.19	20850	-35.20	20230418	12500	8.08	20230103	20850	-35.20	20230418	12150	11.19	20221013	3.34	N	308170	500	43 억	51719	N	N	4	N	N
116	20230907	140855	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13450	-460	5	-3.31	178959690	13144	228.99	13780	13940	13450	18080	9740	13910	13615.31	0.60	-5026	14183	14046	13913	13776	13643	13980	13710	43	4170	500	10010	10	1	8610000	1158	102.67	1.12	12	0.15	131.00	12061.00	20850	20230418	-35.49	12150	20221013	10.70	20850	-35.49	20230418	12500	7.60	20230103	20850	-35.49	20230418	12150	10.70	20221013	3.34	N	308170	500	43 억	51719	N	N	4	N	N
117	20230907	130850	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13550	-360	5	-2.59	161793240	11870	206.79	13780	13940	13470	18080	9740	13910	13630.43	0.60	-4264	14183	14046	13913	13776	13643	13980	13710	43	4170	500	10010	10	1	8610000	1167	103.44	1.12	12	0.14	131.00	12061.00	20850	20230418	-35.01	12150	20221013	11.52	20850	-35.01	20230418	12500	8.40	20230103	20850	-35.01	20230418	12150	11.52	20221013	3.34	N	308170	500	43 억	51719	N	N	4	N	N
118	20230907	120904	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13620	-290	5	-2.08	100845070	7368	128.36	13780	13940	13550	18080	9740	13910	13686.90	0.60	-3449	14183	14046	13913	13776	13643	13980	13710	43	4170	500	10010	10	1	8610000	1173	103.97	1.13	12	0.09	131.00	12061.00	20850	20230418	-34.68	12150	20221013	12.10	20850	-34.68	20230418	12500	8.96	20230103	20850	-34.68	20230418	12150	12.10	20221013	3.34	N	308170	500	43 억	51719	N	N	4	N	N
119	20230907	110854	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13640	-270	5	-1.94	82115620	5988	104.32	13780	13940	13550	18080	9740	13910	13713.36	0.60	-3175	14183	14046	13913	13776	13643	13980	13710	43	4170	500	10010	10	1	8610000	1174	104.12	1.13	12	0.07	131.00	12061.00	20850	20230418	-34.58	12150	20221013	12.26	20850	-34.58	20230418	12500	9.12	20230103	20850	-34.58	20230418	12150	12.26	20221013	3.34	N	308170	500	43 억	51719	N	N	4	N	N
120	20230907	100855	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13640	-270	5	-1.94	59605580	4334	75.51	13780	13940	13630	18080	9740	13910	13753.02	0.60	-2325	14183	14046	13913	13776	13643	13980	13710	43	4170	500	10010	10	1	8610000	1174	104.12	1.13	12	0.05	131.00	12061.00	20850	20230418	-34.58	12150	20221013	12.26	20850	-34.58	20230418	12500	9.12	20230103	20850	-34.58	20230418	12150	12.26	20221013	3.34	N	308170	500	43 억	51719	N	N	4	N	N
121	20230907	090909	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13840	-70	5	-0.50	21298270	1545	26.92	13780	13940	13740	18080	9740	13910	13785.29	0.60	-702	14183	14046	13913	13776	13643	13980	13710	43	4170	500	10010	10	1	8610000	1192	105.65	1.15	12	0.02	131.00	12061.00	20850	20230418	-33.62	12150	20221013	13.91	20850	-33.62	20230418	12500	10.72	20230103	20850	-33.62	20230418	12150	13.91	20221013	3.34	N	308170	500	43 억	51719	N	N	4	N	N
122	20230906	160856	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13910	-40	5	-0.29	79303340	5710	47.62	14000	14050	13780	18130	9770	13950	13888.39	0.61	-636	14263	14106	13943	13786	13623	14185	13865	43	4180	500	10040	10	1	8610000	1198	106.18	1.15	12	0.07	131.00	12061.00	20850	20230418	-33.29	12150	20221013	14.49	20850	-33.29	20230418	12500	11.28	20230103	20850	-33.29	20230418	12150	14.49	20221013	3.36	N	308170	500	43 억	52466	N	N	4	N	N
123	20230906	150857	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13800	-150	5	-1.08	75584600	5442	45.39	14000	14050	13780	18130	9770	13950	13889.01	0.61	-644	14263	14106	13943	13786	13623	14185	13865	43	4180	500	10040	10	1	8610000	1188	105.34	1.14	12	0.06	131.00	12061.00	20850	20230418	-33.81	12150	20221013	13.58	20850	-33.81	20230418	12500	10.40	20230103	20850	-33.81	20230418	12150	13.58	20221013	3.36	N	308170	500	43 억	52466	N	N	7	N	N
124	20230906	140857	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13920	-30	5	-0.22	57500730	4133	34.47	14000	14050	13830	18130	9770	13950	13912.50	0.61	-579	14263	14106	13943	13786	13623	14185	13865	43	4180	500	10040	10	1	8610000	1199	106.26	1.15	12	0.05	131.00	12061.00	20850	20230418	-33.24	12150	20221013	14.57	20850	-33.24	20230418	12500	11.36	20230103	20850	-33.24	20230418	12150	14.57	20221013	3.36	N	308170	500	43 억	52466	N	N	7	N	N
125	20230906	130846	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13930	-20	5	-0.14	48565900	3488	29.09	14000	14050	13830	18130	9770	13950	13923.63	0.61	-560	14263	14106	13943	13786	13623	14185	13865	43	4180	500	10040	10	1	8610000	1199	106.34	1.15	12	0.04	131.00	12061.00	20850	20230418	-33.19	12150	20221013	14.65	20850	-33.19	20230418	12500	11.44	20230103	20850	-33.19	20230418	12150	14.65	20221013	3.36	N	308170	500	43 억	52466	N	N	7	N	N
126	20230906	120858	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13930	-20	5	-0.14	45960350	3300	27.52	14000	14050	13830	18130	9770	13950	13927.31	0.61	-581	14263	14106	13943	13786	13623	14185	13865	43	4180	500	10040	10	1	8610000	1199	106.34	1.15	12	0.04	131.00	12061.00	20850	20230418	-33.19	12150	20221013	14.65	20850	-33.19	20230418	12500	11.44	20230103	20850	-33.19	20230418	12150	14.65	20221013	3.36	N	308170	500	43 억	52466	N	N	7	N	N
127	20230906	110907	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13920	-30	5	-0.22	41649410	2990	24.94	14000	14050	13840	18130	9770	13950	13929.50	0.61	-600	14263	14106	13943	13786	13623	14185	13865	43	4180	500	10040	10	1	8610000	1199	106.26	1.15	12	0.03	131.00	12061.00	20850	20230418	-33.24	12150	20221013	14.57	20850	-33.24	20230418	12500	11.36	20230103	20850	-33.24	20230418	12150	14.57	20221013	3.36	N	308170	500	43 억	52466	N	N	7	N	N
128	20230906	100842	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13980	30	2	0.22	27939010	2003	16.71	14000	14050	13840	18130	9770	13950	13948.58	0.61	-899	14263	14106	13943	13786	13623	14185	13865	43	4180	500	10040	10	1	8610000	1204	106.72	1.16	12	0.02	131.00	12061.00	20850	20230418	-32.95	12150	20221013	15.06	20850	-32.95	20230418	12500	11.84	20230103	20850	-32.95	20230418	12150	15.06	20221013	3.36	N	308170	500	43 억	52466	N	N	7	N	N
129	20230906	090844	57	100.00	KOSPI		운수.장비	N	N	N	N		N	14020	70	2	0.50	9419290	674	5.62	14000	14050	13950	18130	9770	13950	13975.59	0.61	-558	14263	14106	13943	13786	13623	14185	13865	43	4180	500	10040	10	1	8610000	1207	107.02	1.16	12	0.01	131.00	12061.00	20850	20230418	-32.76	12150	20221013	15.39	20850	-32.76	20230418	12500	12.16	20230103	20850	-32.76	20230418	12150	15.39	20221013	3.36	N	308170	500	43 억	52466	N	N	7	N	N
130	20230905	160845	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13950	10	2	0.07	165967310	11951	92.89	13810	14100	13780	18120	9760	13940	13887.32	0.61	116	14193	14066	13983	13856	13773	14025	13815	43	4180	500	10030	10	1	8610000	1201	106.49	1.16	12	0.14	131.00	12061.00	20850	20230418	-33.09	12150	20221013	14.81	20850	-33.09	20230418	12500	11.60	20230103	20850	-33.09	20230418	12150	14.81	20221013	3.36	N	308170	500	43 억	52435	N	N	7	N	N
131	20230905	150858	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13900	-40	5	-0.29	161327770	11618	90.30	13810	14100	13780	18120	9760	13940	13886.02	0.61	41	14193	14066	13983	13856	13773	14025	13815	43	4180	500	10030	10	1	8610000	1197	106.11	1.15	12	0.13	131.00	12061.00	20850	20230418	-33.33	12150	20221013	14.40	20850	-33.33	20230418	12500	11.20	20230103	20850	-33.33	20230418	12150	14.40	20221013	3.36	N	308170	500	43 억	52435	N	N	16	N	N
132	20230905	140856	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13990	50	2	0.36	143832310	10361	80.53	13810	14100	13780	18120	9760	13940	13882.09	0.61	49	14193	14066	13983	13856	13773	14025	13815	43	4180	500	10030	10	1	8610000	1205	106.79	1.16	12	0.12	131.00	12061.00	20850	20230418	-32.90	12150	20221013	15.14	20850	-32.90	20230418	12500	11.92	20230103	20850	-32.90	20230418	12150	15.14	20221013	3.36	N	308170	500	43 억	52435	N	N	16	N	N
133	20230905	130838	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13920	-20	5	-0.14	124885180	9002	69.97	13810	14100	13780	18120	9760	13940	13873.05	0.61	504	14193	14066	13983	13856	13773	14025	13815	43	4180	500	10030	10	1	8610000	1199	106.26	1.15	12	0.10	131.00	12061.00	20850	20230418	-33.24	12150	20221013	14.57	20850	-33.24	20230418	12500	11.36	20230103	20850	-33.24	20230418	12150	14.57	20221013	3.36	N	308170	500	43 억	52435	N	N	16	N	N
134	20230905	120840	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13880	-60	5	-0.43	116406580	8390	65.21	13810	14100	13780	18120	9760	13940	13874.44	0.61	457	14193	14066	13983	13856	13773	14025	13815	43	4180	500	10030	10	1	8610000	1195	105.95	1.15	12	0.10	131.00	12061.00	20850	20230418	-33.43	12150	20221013	14.24	20850	-33.43	20230418	12500	11.04	20230103	20850	-33.43	20230418	12150	14.24	20221013	3.36	N	308170	500	43 억	52435	N	N	16	N	N
135	20230905	110846	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13880	-60	5	-0.43	106428210	7670	59.61	13810	14100	13780	18120	9760	13940	13875.91	0.61	443	14193	14066	13983	13856	13773	14025	13815	43	4180	500	10030	10	1	8610000	1195	105.95	1.15	12	0.09	131.00	12061.00	20850	20230418	-33.43	12150	20221013	14.24	20850	-33.43	20230418	12500	11.04	20230103	20850	-33.43	20230418	12150	14.24	20221013	3.36	N	308170	500	43 억	52435	N	N	16	N	N
136	20230905	100835	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13980	40	2	0.29	70872360	5095	39.60	13810	14100	13810	18120	9760	13940	13910.18	0.61	168	14193	14066	13983	13856	13773	14025	13815	43	4180	500	10030	10	1	8610000	1204	106.72	1.16	12	0.06	131.00	12061.00	20850	20230418	-32.95	12150	20221013	15.06	20850	-32.95	20230418	12500	11.84	20230103	20850	-32.95	20230418	12150	15.06	20221013	3.36	N	308170	500	43 억	52435	N	N	16	N	N
137	20230905	090835	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13940	0	3	0.00	19414930	1405	10.92	13810	14000	13810	18120	9760	13940	13818.46	0.61	-67	14193	14066	13983	13856	13773	14025	13815	43	4180	500	10030	10	1	8610000	1200	106.41	1.16	12	0.02	131.00	12061.00	20850	20230418	-33.14	12150	20221013	14.73	20850	-33.14	20230418	12500	11.52	20230103	20850	-33.14	20230418	12150	14.73	20221013	3.36	N	308170	500	43 억	52435	N	N	16	N	N
138	20230904	160832	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13940	-200	5	-1.41	179288080	12850	93.41	13970	14110	13900	18380	9900	14140	13952.37	0.62	-506	14353	14246	14093	13986	13833	14300	14040	43	4240	500	10180	10	1	8610000	1200	106.41	1.16	12	0.15	131.00	12061.00	20850	20230418	-33.14	12150	20221013	14.73	20850	-33.14	20230418	12500	11.52	20230103	20850	-33.14	20230418	12150	14.73	20221013	3.33	N	308170	500	43 억	53635	N	N	16	N	N
139	20230904	150818	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13970	-170	5	-1.20	169975760	12182	88.56	13970	14110	13900	18380	9900	14140	13953.01	0.62	-534	14353	14246	14093	13986	13833	14300	14040	43	4240	500	10180	10	1	8610000	1203	106.64	1.16	12	0.14	131.00	12061.00	20850	20230418	-33.00	12150	20221013	14.98	20850	-33.00	20230418	12500	11.76	20230103	20850	-33.00	20230418	12150	14.98	20221013	3.33	N	308170	500	43 억	53635	N	N	2	N	N
140	20230904	140817	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13900	-240	5	-1.70	162943890	11678	84.89	13970	14110	13900	18380	9900	14140	13953.05	0.62	-184	14353	14246	14093	13986	13833	14300	14040	43	4240	500	10180	10	1	8610000	1197	106.11	1.15	12	0.14	131.00	12061.00	20850	20230418	-33.33	12150	20221013	14.40	20850	-33.33	20230418	12500	11.20	20230103	20850	-33.33	20230418	12150	14.40	20221013	3.33	N	308170	500	43 억	53635	N	N	2	N	N
141	20230904	130829	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13900	-240	5	-1.70	149027810	10678	77.62	13970	14110	13900	18380	9900	14140	13956.51	0.62	-758	14353	14246	14093	13986	13833	14300	14040	43	4240	500	10180	10	1	8610000	1197	106.11	1.15	12	0.12	131.00	12061.00	20850	20230418	-33.33	12150	20221013	14.40	20850	-33.33	20230418	12500	11.20	20230103	20850	-33.33	20230418	12150	14.40	20221013	3.33	N	308170	500	43 억	53635	N	N	2	N	N
142	20230904	120814	57	100.00	KOSPI		운수.장비	N	N	N	N		N	14000	-140	5	-0.99	104130380	7454	54.19	13970	14110	13910	18380	9900	14140	13969.71	0.62	-839	14353	14246	14093	13986	13833	14300	14040	43	4240	500	10180	10	1	8610000	1205	106.87	1.16	12	0.09	131.00	12061.00	20850	20230418	-32.85	12150	20221013	15.23	20850	-32.85	20230418	12500	12.00	20230103	20850	-32.85	20230418	12150	15.23	20221013	3.33	N	308170	500	43 억	53635	N	N	2	N	N
143	20230904	110759	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13950	-190	5	-1.34	95429910	6832	49.67	13970	14110	13910	18380	9900	14140	13968.05	0.62	-1000	14353	14246	14093	13986	13833	14300	14040	43	4240	500	10180	10	1	8610000	1201	106.49	1.16	12	0.08	131.00	12061.00	20850	20230418	-33.09	12150	20221013	14.81	20850	-33.09	20230418	12500	11.60	20230103	20850	-33.09	20230418	12150	14.81	20221013	3.33	N	308170	500	43 억	53635	N	N	2	N	N
144	20230904	100804	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13910	-230	5	-1.63	61790500	4427	32.18	13970	14110	13910	18380	9900	14140	13957.61	0.62	-609	14353	14246	14093	13986	13833	14300	14040	43	4240	500	10180	10	1	8610000	1198	106.18	1.15	12	0.05	131.00	12061.00	20850	20230418	-33.29	12150	20221013	14.49	20850	-33.29	20230418	12500	11.28	20230103	20850	-33.29	20230418	12150	14.49	20221013	3.33	N	308170	500	43 억	53635	N	N	2	N	N
145	20230904	090817	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13970	-170	5	-1.20	2962510	212	1.54	13970	13980	13970	18380	9900	14140	13973.32	0.62	7	14353	14246	14093	13986	13833	14300	14040	43	4240	500	10180	10	1	8610000	1203	106.64	1.16	12	0.00	131.00	12061.00	20850	20230418	-33.00	12150	20221013	14.98	20850	-33.00	20230418	12500	11.76	20230103	20850	-33.00	20230418	12150	14.98	20221013	3.33	N	308170	500	43 억	53635	N	N	2	N	N
146	20230901	160808	57	100.00	KOSPI		운수.장비	N	N	N	N		N	14140	60	2	0.43	192842210	13746	150.84	13970	14200	13940	18300	9860	14080	14028.96	0.61	992	14473	14276	14173	13976	13873	14225	13925	43	4220	500	10130	10	1	8610000	1217	107.94	1.17	12	0.16	131.00	12061.00	20850	20230418	-32.18	12150	20221013	16.38	20850	-32.18	20230418	12500	13.12	20230103	20850	-32.18	20230418	12150	16.38	20221013	3.33	N	308170	500	43 억	52568	N	N	2	N	N
147	20230901	150821	57	100.00	KOSPI		운수.장비	N	N	N	N		N	14050	-30	5	-0.21	168467520	12015	131.84	13970	14200	13940	18300	9860	14080	14021.43	0.61	1843	14473	14276	14173	13976	13873	14225	13925	43	4220	500	10130	10	1	8610000	1210	107.25	1.16	12	0.14	131.00	12061.00	20850	20230418	-32.61	12150	20221013	15.64	20850	-32.61	20230418	12500	12.40	20230103	20850	-32.61	20230418	12150	15.64	20221013	3.33	N	308170	500	43 억	52568	N	N	0	N	N
148	20230901	140820	57	100.00	KOSPI		운수.장비	N	N	N	N		N	14170	90	2	0.64	93849540	6682	73.32	13970	14200	13940	18300	9860	14080	14045.13	0.61	1240	14473	14276	14173	13976	13873	14225	13925	43	4220	500	10130	10	1	8610000	1220	108.17	1.17	12	0.08	131.00	12061.00	20850	20230418	-32.04	12150	20221013	16.63	20850	-32.04	20230418	12500	13.36	20230103	20850	-32.04	20230418	12150	16.63	20221013	3.33	N	308170	500	43 억	52568	N	N	0	N	N
149	20230901	130754	57	100.00	KOSPI		운수.장비	N	N	N	N		N	14100	20	2	0.14	72656560	5185	56.90	13970	14200	13940	18300	9860	14080	14012.84	0.61	1458	14473	14276	14173	13976	13873	14225	13925	43	4220	500	10130	10	1	8610000	1214	107.63	1.17	12	0.06	131.00	12061.00	20850	20230418	-32.37	12150	20221013	16.05	20850	-32.37	20230418	12500	12.80	20230103	20850	-32.37	20230418	12150	16.05	20221013	3.33	N	308170	500	43 억	52568	N	N	0	N	N
150	20230901	120807	57	100.00	KOSPI		운수.장비	N	N	N	N		N	14040	-40	5	-0.28	65413530	4669	51.23	13970	14200	13940	18300	9860	14080	14010.18	0.61	1275	14473	14276	14173	13976	13873	14225	13925	43	4220	500	10130	10	1	8610000	1209	107.18	1.16	12	0.05	131.00	12061.00	20850	20230418	-32.66	12150	20221013	15.56	20850	-32.66	20230418	12500	12.32	20230103	20850	-32.66	20230418	12150	15.56	20221013	3.33	N	308170	500	43 억	52568	N	N	0	N	N
151	20230901	110806	57	100.00	KOSPI		운수.장비	N	N	N	N		N	14100	20	2	0.14	64429650	4599	50.47	13970	14200	13940	18300	9860	14080	14009.49	0.61	1284	14473	14276	14173	13976	13873	14225	13925	43	4220	500	10130	10	1	8610000	1214	107.63	1.17	12	0.05	131.00	12061.00	20850	20230418	-32.37	12150	20221013	16.05	20850	-32.37	20230418	12500	12.80	20230103	20850	-32.37	20230418	12150	16.05	20221013	3.33	N	308170	500	43 억	52568	N	N	0	N	N
152	20230901	100800	57	100.00	KOSPI		운수.장비	N	N	N	N		N	14050	-30	5	-0.21	31697050	2261	24.81	13970	14200	13970	18300	9860	14080	14019.04	0.61	1228	14473	14276	14173	13976	13873	14225	13925	43	4220	500	10130	10	1	8610000	1210	107.25	1.16	12	0.03	131.00	12061.00	20850	20230418	-32.61	12150	20221013	15.64	20850	-32.61	20230418	12500	12.40	20230103	20850	-32.61	20230418	12150	15.64	20221013	3.33	N	308170	500	43 억	52568	N	N	0	N	N
153	20230901	090749	57	100.00	KOSPI		운수.장비	N	N	N	N		N	14010	-70	5	-0.50	1566170	112	1.23	13970	14150	13970	18300	9860	14080	13983.66	0.61	-17	14473	14276	14173	13976	13873	14225	13925	43	4220	500	10130	10	1	8610000	1206	106.95	1.16	12	0.00	131.00	12061.00	20850	20230418	-32.81	12150	20221013	15.31	20850	-32.81	20230418	12500	12.08	20230103	20850	-32.81	20230418	12150	15.31	20221013	3.33	N	308170	500	43 억	52568	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History