KissMeData/003570/price/prices-20240901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20240930	160149	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	24150	50	2	0.21	2598726650	108282	55.87	24150	24450	23600	31300	16900	24100	23999.01	6.93	1112	25266	24682	23916	23332	22566	24775	23425	856	7200	2500	18310	50	1	33252697	8031	16.21	1.02	12	0.33	1490.00	23609.00	26750	20240726	-9.72	10800	20230927	123.61	26750	-9.72	20240726	13700	76.28	20240124	26750	-9.72	20240726	10860	122.38	20231019	1.18	N	003570	2500	856 억	2303535	N	N	5	N	N
3	20240930	150150	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	24100	0	3	0.00	2415575550	100674	51.94	24150	24450	23600	31300	16900	24100	23993.48	6.93	516	25266	24682	23916	23332	22566	24775	23425	856	7200	2500	18310	50	1	33252697	8014	16.17	1.02	12	0.30	1490.00	23609.00	26750	20240726	-9.91	10800	20230927	123.15	26750	-9.91	20240726	13700	75.91	20240124	26750	-9.91	20240726	10860	121.92	20231019	1.18	N	003570	2500	856 억	2303535	N	N	5	N	N
4	20240930	140150	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23900	-200	5	-0.83	2187468150	91167	47.04	24150	24450	23600	31300	16900	24100	23993.47	6.93	-637	25266	24682	23916	23332	22566	24775	23425	856	7200	2500	18310	50	1	33252697	7947	16.04	1.01	12	0.27	1490.00	23609.00	26750	20240726	-10.65	10800	20230927	121.30	26750	-10.65	20240726	13700	74.45	20240124	26750	-10.65	20240726	10860	120.07	20231019	1.18	N	003570	2500	856 억	2303535	N	N	5	N	N
5	20240930	130149	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23800	-300	5	-1.24	1944181650	81014	41.80	24150	24450	23600	31300	16900	24100	23997.43	6.93	-5379	25266	24682	23916	23332	22566	24775	23425	856	7200	2500	18310	50	1	33252697	7914	15.97	1.01	12	0.24	1490.00	23609.00	26750	20240726	-11.03	10800	20230927	120.37	26750	-11.03	20240726	13700	73.72	20240124	26750	-11.03	20240726	10860	119.15	20231019	1.18	N	003570	2500	856 억	2303535	N	N	5	N	N
6	20240930	120149	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23700	-400	5	-1.66	1724757500	71781	37.03	24150	24450	23650	31300	16900	24100	24027.52	6.93	-7191	25266	24682	23916	23332	22566	24775	23425	856	7200	2500	18310	50	1	33252697	7881	15.91	1.00	12	0.22	1490.00	23609.00	26750	20240726	-11.40	10800	20230927	119.44	26750	-11.40	20240726	13700	72.99	20240124	26750	-11.40	20240726	10860	118.23	20231019	1.18	N	003570	2500	856 억	2303535	N	N	5	N	N
7	20240930	110150	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23950	-150	5	-0.62	1396794900	57979	29.91	24150	24450	23700	31300	16900	24100	24091.32	6.93	-6287	25266	24682	23916	23332	22566	24775	23425	856	7200	2500	18310	50	1	33252697	7964	16.07	1.01	12	0.17	1490.00	23609.00	26750	20240726	-10.47	10800	20230927	121.76	26750	-10.47	20240726	13700	74.82	20240124	26750	-10.47	20240726	10860	120.53	20231019	1.18	N	003570	2500	856 억	2303535	N	N	5	N	N
8	20240930	100148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	24050	-50	5	-0.21	956831750	39760	20.51	24150	24450	23700	31300	16900	24100	24064.72	6.93	-1020	25266	24682	23916	23332	22566	24775	23425	856	7200	2500	18310	50	1	33252697	7997	16.14	1.02	12	0.12	1490.00	23609.00	26750	20240726	-10.09	10800	20230927	122.69	26750	-10.09	20240726	13700	75.55	20240124	26750	-10.09	20240726	10860	121.45	20231019	1.18	N	003570	2500	856 억	2303535	N	N	5	N	N
9	20240930	090145	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	24050	-50	5	-0.21	104374100	4332	2.24	24150	24150	23950	31300	16900	24100	24092.89	6.93	-103	25266	24682	23916	23332	22566	24775	23425	856	7200	2500	18310	50	1	33252697	7997	16.14	1.02	12	0.01	1490.00	23609.00	26750	20240726	-10.09	10800	20230927	122.69	26750	-10.09	20240726	13700	75.55	20240124	26750	-10.09	20240726	10860	121.45	20231019	1.18	N	003570	2500	856 억	2303535	N	N	5	N	N
10	20240927	160150	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	24100	-100	5	-0.41	4576943800	192313	95.46	24100	24500	23150	31450	16950	24200	23799.25	6.97	-13564	25300	24750	23800	23250	22300	25025	23525	856	7250	2500	18390	50	1	33252697	8014	16.17	1.02	12	0.58	1490.00	23609.00	26750	20240726	-9.91	10800	20230927	123.15	26750	-9.91	20240726	13700	75.91	20240124	26750	-9.91	20240726	10800	123.15	20230927	1.16	N	003570	2500	856 억	2317331	N	N	5	N	N
11	20240927	150149	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	24050	-150	5	-0.62	4341433000	182552	90.61	24100	24500	23150	31450	16950	24200	23781.84	6.97	-15311	25300	24750	23800	23250	22300	25025	23525	856	7250	2500	18390	50	1	33252697	7997	16.14	1.02	12	0.55	1490.00	23609.00	26750	20240726	-10.09	10800	20230927	122.69	26750	-10.09	20240726	13700	75.55	20240124	26750	-10.09	20240726	10800	122.69	20230927	1.16	N	003570	2500	856 억	2317331	N	N	1	N	N
12	20240927	140151	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23900	-300	5	-1.24	3788375500	159454	79.15	24100	24500	23150	31450	16950	24200	23758.35	6.97	-16441	25300	24750	23800	23250	22300	25025	23525	856	7250	2500	18390	50	1	33252697	7947	16.04	1.01	12	0.48	1490.00	23609.00	26750	20240726	-10.65	10800	20230927	121.30	26750	-10.65	20240726	13700	74.45	20240124	26750	-10.65	20240726	10800	121.30	20230927	1.16	N	003570	2500	856 억	2317331	N	N	1	N	N
13	20240927	130149	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23950	-250	5	-1.03	3433261400	144612	71.78	24100	24500	23150	31450	16950	24200	23741.11	6.97	-14297	25300	24750	23800	23250	22300	25025	23525	856	7250	2500	18390	50	1	33252697	7964	16.07	1.01	12	0.43	1490.00	23609.00	26750	20240726	-10.47	10800	20230927	121.76	26750	-10.47	20240726	13700	74.82	20240124	26750	-10.47	20240726	10800	121.76	20230927	1.16	N	003570	2500	856 억	2317331	N	N	1	N	N
14	20240927	120148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23700	-500	5	-2.07	3117399350	131315	65.18	24100	24500	23150	31450	16950	24200	23739.77	6.97	-12855	25300	24750	23800	23250	22300	25025	23525	856	7250	2500	18390	50	1	33252697	7881	15.91	1.00	12	0.39	1490.00	23609.00	26750	20240726	-11.40	10800	20230927	119.44	26750	-11.40	20240726	13700	72.99	20240124	26750	-11.40	20240726	10800	119.44	20230927	1.16	N	003570	2500	856 억	2317331	N	N	1	N	N
15	20240927	110150	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23800	-400	5	-1.65	2770105050	116686	57.92	24100	24500	23150	31450	16950	24200	23739.72	6.97	-12584	25300	24750	23800	23250	22300	25025	23525	856	7250	2500	18390	50	1	33252697	7914	15.97	1.01	12	0.35	1490.00	23609.00	26750	20240726	-11.03	10800	20230927	120.37	26750	-11.03	20240726	13700	73.72	20240124	26750	-11.03	20240726	10800	120.37	20230927	1.16	N	003570	2500	856 억	2317331	N	N	1	N	N
16	20240927	100150	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23500	-700	5	-2.89	1804202800	75356	37.40	24100	24500	23450	31450	16950	24200	23942.30	6.97	-17886	25300	24750	23800	23250	22300	25025	23525	856	7250	2500	18390	50	1	33252697	7814	15.77	1.00	12	0.23	1490.00	23609.00	26750	20240726	-12.15	10800	20230927	117.59	26750	-12.15	20240726	13700	71.53	20240124	26750	-12.15	20240726	10800	117.59	20230927	1.16	N	003570	2500	856 억	2317331	N	N	1	N	N
17	20240927	090150	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	24450	250	2	1.03	254080850	10433	5.18	24100	24500	24100	31450	16950	24200	24353.96	6.97	2075	25300	24750	23800	23250	22300	25025	23525	856	7250	2500	18390	50	1	33252697	8130	16.41	1.04	12	0.03	1490.00	23609.00	26750	20240726	-8.60	10800	20230927	126.39	26750	-8.60	20240726	13700	78.47	20240124	26750	-8.60	20240726	10800	126.39	20230927	1.16	N	003570	2500	856 억	2317331	N	N	1	N	N
18	20240926	160147	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	24200	600	2	2.54	4746064400	199238	106.16	23550	24350	22850	30650	16550	23600	23820.18	6.92	8506	24500	24050	23700	23250	22900	23875	23075	856	7050	2500	17930	50	1	33252697	8047	16.24	1.03	12	0.60	1490.00	23609.00	26750	20240726	-9.53	10800	20230927	124.07	26750	-9.53	20240726	13700	76.64	20240124	26750	-9.53	20240726	10800	124.07	20230927	1.19	N	003570	2500	856 억	2302175	N	N	1	N	N
19	20240926	150149	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	24100	500	2	2.12	4420761650	185758	98.98	23550	24350	22850	30650	16550	23600	23798.53	6.92	6748	24500	24050	23700	23250	22900	23875	23075	856	7050	2500	17930	50	1	33252697	8014	16.17	1.02	12	0.56	1490.00	23609.00	26750	20240726	-9.91	10800	20230927	123.15	26750	-9.91	20240726	13700	75.91	20240124	26750	-9.91	20240726	10800	123.15	20230927	1.19	N	003570	2500	856 억	2302175	N	N	41	N	N
20	20240926	140149	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	24100	500	2	2.12	3627046900	152925	81.48	23550	24150	22850	30650	16550	23600	23717.84	6.92	10741	24500	24050	23700	23250	22900	23875	23075	856	7050	2500	17930	50	1	33252697	8014	16.17	1.02	12	0.46	1490.00	23609.00	26750	20240726	-9.91	10800	20230927	123.15	26750	-9.91	20240726	13700	75.91	20240124	26750	-9.91	20240726	10800	123.15	20230927	1.19	N	003570	2500	856 억	2302175	N	N	41	N	N
21	20240926	130148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23950	350	2	1.48	3080519450	130198	69.37	23550	24150	22850	30650	16550	23600	23660.28	6.92	11278	24500	24050	23700	23250	22900	23875	23075	856	7050	2500	17930	50	1	33252697	7964	16.07	1.01	12	0.39	1490.00	23609.00	26750	20240726	-10.47	10800	20230927	121.76	26750	-10.47	20240726	13700	74.82	20240124	26750	-10.47	20240726	10800	121.76	20230927	1.19	N	003570	2500	856 억	2302175	N	N	41	N	N
22	20240926	120150	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23850	250	2	1.06	2631899400	111512	59.42	23550	24150	22850	30650	16550	23600	23601.94	6.92	14052	24500	24050	23700	23250	22900	23875	23075	856	7050	2500	17930	50	1	33252697	7931	16.01	1.01	12	0.34	1490.00	23609.00	26750	20240726	-10.84	10800	20230927	120.83	26750	-10.84	20240726	13700	74.09	20240124	26750	-10.84	20240726	10800	120.83	20230927	1.19	N	003570	2500	856 억	2302175	N	N	41	N	N
23	20240926	110148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23900	300	2	1.27	1853905700	78965	42.07	23550	23900	22850	30650	16550	23600	23477.51	6.92	21802	24500	24050	23700	23250	22900	23875	23075	856	7050	2500	17930	50	1	33252697	7947	16.04	1.01	12	0.24	1490.00	23609.00	26750	20240726	-10.65	10800	20230927	121.30	26750	-10.65	20240726	13700	74.45	20240124	26750	-10.65	20240726	10800	121.30	20230927	1.19	N	003570	2500	856 억	2302175	N	N	41	N	N
24	20240926	100148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23700	100	2	0.42	1454982450	62135	33.11	23550	23750	22850	30650	16550	23600	23416.37	6.92	21491	24500	24050	23700	23250	22900	23875	23075	856	7050	2500	17930	50	1	33252697	7881	15.91	1.00	12	0.19	1490.00	23609.00	26750	20240726	-11.40	10800	20230927	119.44	26750	-11.40	20240726	13700	72.99	20240124	26750	-11.40	20240726	10800	119.44	20230927	1.19	N	003570	2500	856 억	2302175	N	N	41	N	N
25	20240926	090148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23350	-250	5	-1.06	266025850	11493	6.12	23550	23550	22850	30650	16550	23600	23145.47	6.92	3547	24500	24050	23700	23250	22900	23875	23075	856	7050	2500	17930	50	1	33252697	7765	15.67	0.99	12	0.03	1490.00	23609.00	26750	20240726	-12.71	10800	20230927	116.20	26750	-12.71	20240726	13700	70.44	20240124	26750	-12.71	20240726	10800	116.20	20230927	1.19	N	003570	2500	856 억	2302175	N	N	41	N	N
26	20240925	160148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23600	-300	5	-1.26	4425771450	186647	63.57	23800	24150	23350	31050	16750	23900	23711.17	6.99	-30949	25100	24500	23800	23200	22500	24550	23250	856	7150	2500	18160	50	1	33252697	7848	15.84	1.00	12	0.56	1490.00	23609.00	26750	20240726	-11.78	10800	20230927	118.52	26750	-11.78	20240726	13700	72.26	20240124	26750	-11.78	20240726	10800	118.52	20230927	1.04	N	003570	2500	856 억	2325014	N	N	41	N	N
27	20240925	150149	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23600	-300	5	-1.26	4136756800	174395	59.40	23800	24150	23350	31050	16750	23900	23719.48	6.99	-32141	25100	24500	23800	23200	22500	24550	23250	856	7150	2500	18160	50	1	33252697	7848	15.84	1.00	12	0.52	1490.00	23609.00	26750	20240726	-11.78	10800	20230927	118.52	26750	-11.78	20240726	13700	72.26	20240124	26750	-11.78	20240726	10800	118.52	20230927	1.04	N	003570	2500	856 억	2325014	N	N	0	N	N
28	20240925	140148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23700	-200	5	-0.84	3533936450	148892	50.71	23800	24150	23350	31050	16750	23900	23733.67	6.99	-30488	25100	24500	23800	23200	22500	24550	23250	856	7150	2500	18160	50	1	33252697	7881	15.91	1.00	12	0.45	1490.00	23609.00	26750	20240726	-11.40	10800	20230927	119.44	26750	-11.40	20240726	13700	72.99	20240124	26750	-11.40	20240726	10800	119.44	20230927	1.04	N	003570	2500	856 억	2325014	N	N	0	N	N
29	20240925	130149	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23800	-100	5	-0.42	2895232100	121949	41.54	23800	24150	23350	31050	16750	23900	23739.89	6.99	-28222	25100	24500	23800	23200	22500	24550	23250	856	7150	2500	18160	50	1	33252697	7914	15.97	1.01	12	0.37	1490.00	23609.00	26750	20240726	-11.03	10800	20230927	120.37	26750	-11.03	20240726	13700	73.72	20240124	26750	-11.03	20240726	10800	120.37	20230927	1.04	N	003570	2500	856 억	2325014	N	N	0	N	N
30	20240925	120149	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23650	-250	5	-1.05	2533855500	106706	36.35	23800	24150	23350	31050	16750	23900	23744.54	6.99	-22998	25100	24500	23800	23200	22500	24550	23250	856	7150	2500	18160	50	1	33252697	7864	15.87	1.00	12	0.32	1490.00	23609.00	26750	20240726	-11.59	10800	20230927	118.98	26750	-11.59	20240726	13700	72.63	20240124	26750	-11.59	20240726	10800	118.98	20230927	1.04	N	003570	2500	856 억	2325014	N	N	0	N	N
31	20240925	110148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23750	-150	5	-0.63	1963301400	82739	28.18	23800	24150	23350	31050	16750	23900	23726.54	6.99	-19894	25100	24500	23800	23200	22500	24550	23250	856	7150	2500	18160	50	1	33252697	7898	15.94	1.01	12	0.25	1490.00	23609.00	26750	20240726	-11.21	10800	20230927	119.91	26750	-11.21	20240726	13700	73.36	20240124	26750	-11.21	20240726	10800	119.91	20230927	1.04	N	003570	2500	856 억	2325014	N	N	0	N	N
32	20240925	100149	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23700	-200	5	-0.84	1494268400	62841	21.40	23800	24150	23350	31050	16750	23900	23776.39	6.99	-16873	25100	24500	23800	23200	22500	24550	23250	856	7150	2500	18160	50	1	33252697	7881	15.91	1.00	12	0.19	1490.00	23609.00	26750	20240726	-11.40	10800	20230927	119.44	26750	-11.40	20240726	13700	72.99	20240124	26750	-11.40	20240726	10800	119.44	20230927	1.04	N	003570	2500	856 억	2325014	N	N	0	N	N
33	20240925	090149	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23650	-250	5	-1.05	220623500	9265	3.16	23800	23900	23650	31050	16750	23900	23800.80	6.99	-1547	25100	24500	23800	23200	22500	24550	23250	856	7150	2500	18160	50	1	33252697	7864	15.87	1.00	12	0.03	1490.00	23609.00	26750	20240726	-11.59	10800	20230927	118.98	26750	-11.59	20240726	13700	72.63	20240124	26750	-11.59	20240726	10800	118.98	20230927	1.04	N	003570	2500	856 억	2325014	N	N	0	N	N
34	20240924	160148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23900	200	2	0.84	6934955950	290094	67.49	23900	24400	23100	30800	16600	23700	23905.91	6.97	7870	26400	25050	24350	23000	22300	24700	22650	856	7100	2500	18010	50	1	33252697	7947	16.04	1.01	12	0.87	1490.00	23609.00	26750	20240726	-10.65	10800	20230927	121.30	26750	-10.65	20240726	13700	74.45	20240124	26750	-10.65	20240726	10800	121.30	20230927	0.93	N	003570	2500	856 억	2316687	N	N	0	N	N
35	20240924	150148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23900	200	2	0.84	6579674950	275267	64.04	23900	24400	23100	30800	16600	23700	23902.90	6.97	10885	26400	25050	24350	23000	22300	24700	22650	856	7100	2500	18010	50	1	33252697	7947	16.04	1.01	12	0.83	1490.00	23609.00	26750	20240726	-10.65	10800	20230927	121.30	26750	-10.65	20240726	13700	74.45	20240124	26750	-10.65	20240726	10800	121.30	20230927	0.93	N	003570	2500	856 억	2316687	N	N	0	N	N
36	20240924	140147	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23950	250	2	1.05	5674486900	237297	55.20	23900	24400	23100	30800	16600	23700	23913.04	6.97	12149	26400	25050	24350	23000	22300	24700	22650	856	7100	2500	18010	50	1	33252697	7964	16.07	1.01	12	0.71	1490.00	23609.00	26750	20240726	-10.47	10800	20230927	121.76	26750	-10.47	20240726	13700	74.82	20240124	26750	-10.47	20240726	10800	121.76	20230927	0.93	N	003570	2500	856 억	2316687	N	N	0	N	N
37	20240924	130148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	24200	500	2	2.11	5134085050	214929	50.00	23900	24400	23100	30800	16600	23700	23887.38	6.97	15957	26400	25050	24350	23000	22300	24700	22650	856	7100	2500	18010	50	1	33252697	8047	16.24	1.03	12	0.65	1490.00	23609.00	26750	20240726	-9.53	10800	20230927	124.07	26750	-9.53	20240726	13700	76.64	20240124	26750	-9.53	20240726	10800	124.07	20230927	0.93	N	003570	2500	856 억	2316687	N	N	0	N	N
38	20240924	120148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	24350	650	2	2.74	4463630550	187121	43.53	23900	24400	23100	30800	16600	23700	23854.27	6.97	10520	26400	25050	24350	23000	22300	24700	22650	856	7100	2500	18010	50	1	33252697	8097	16.34	1.03	12	0.56	1490.00	23609.00	26750	20240726	-8.97	10800	20230927	125.46	26750	-8.97	20240726	13700	77.74	20240124	26750	-8.97	20240726	10800	125.46	20230927	0.93	N	003570	2500	856 억	2316687	N	N	0	N	N
39	20240924	110147	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	24100	400	2	1.69	3544073000	149185	34.71	23900	24400	23100	30800	16600	23700	23756.24	6.97	14000	26400	25050	24350	23000	22300	24700	22650	856	7100	2500	18010	50	1	33252697	8014	16.17	1.02	12	0.45	1490.00	23609.00	26750	20240726	-9.91	10800	20230927	123.15	26750	-9.91	20240726	13700	75.91	20240124	26750	-9.91	20240726	10800	123.15	20230927	0.93	N	003570	2500	856 억	2316687	N	N	0	N	N
40	20240924	100148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23850	150	2	0.63	1956325750	83219	19.36	23900	23950	23100	30800	16600	23700	23508.10	6.97	3113	26400	25050	24350	23000	22300	24700	22650	856	7100	2500	18010	50	1	33252697	7931	16.01	1.01	12	0.25	1490.00	23609.00	26750	20240726	-10.84	10800	20230927	120.83	26750	-10.84	20240726	13700	74.09	20240124	26750	-10.84	20240726	10800	120.83	20230927	0.93	N	003570	2500	856 억	2316687	N	N	0	N	N
41	20240924	090147	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23700	0	3	0.00	190744000	8007	1.86	23900	23950	23650	30800	16600	23700	23822.55	6.97	-4128	26400	25050	24350	23000	22300	24700	22650	856	7100	2500	18010	50	1	33252697	7881	15.91	1.00	12	0.02	1490.00	23609.00	26750	20240726	-11.40	10800	20230927	119.44	26750	-11.40	20240726	13700	72.99	20240124	26750	-11.40	20240726	10800	119.44	20230927	0.93	N	003570	2500	856 억	2316687	N	N	0	N	N
42	20240923	160148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23700	-2050	5	-7.96	10455393400	426649	27.92	25550	25700	23650	33450	18050	25750	24504.78	7.02	-15457	28716	27232	24516	23032	20316	27975	23775	856	7700	2500	19570	50	1	33252697	7881	15.91	1.00	12	1.28	1490.00	23609.00	26750	20240726	-11.40	10800	20230927	119.44	26750	-11.40	20240726	13700	72.99	20240124	26750	-11.40	20240726	10800	119.44	20230927	0.94	N	003570	2500	856 억	2335459	N	N	0	N	N
43	20240923	150148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23850	-1900	5	-7.38	9539893350	388134	25.40	25550	25700	23800	33450	18050	25750	24572.77	7.02	-12313	28716	27232	24516	23032	20316	27975	23775	856	7700	2500	19570	50	1	33252697	7931	16.01	1.01	12	1.17	1490.00	23609.00	26750	20240726	-10.84	10800	20230927	120.83	26750	-10.84	20240726	13700	74.09	20240124	26750	-10.84	20240726	10800	120.83	20230927	0.94	N	003570	2500	856 억	2335459	N	N	0	N	N
44	20240923	140149	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	24150	-1600	5	-6.21	7957085200	322057	21.08	25550	25700	24100	33450	18050	25750	24700.52	7.02	-10665	28716	27232	24516	23032	20316	27975	23775	856	7700	2500	19570	50	1	33252697	8031	16.21	1.02	12	0.97	1490.00	23609.00	26750	20240726	-9.72	10800	20230927	123.61	26750	-9.72	20240726	13700	76.28	20240124	26750	-9.72	20240726	10800	123.61	20230927	0.94	N	003570	2500	856 억	2335459	N	N	0	N	N
45	20240923	130148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	24500	-1250	5	-4.85	6721091700	271099	17.74	25550	25700	24350	33450	18050	25750	24784.86	7.02	-1812	28716	27232	24516	23032	20316	27975	23775	856	7700	2500	19570	50	1	33252697	8147	16.44	1.04	12	0.82	1490.00	23609.00	26750	20240726	-8.41	10800	20230927	126.85	26750	-8.41	20240726	13700	78.83	20240124	26750	-8.41	20240726	10800	126.85	20230927	0.94	N	003570	2500	856 억	2335459	N	N	0	N	N
46	20240923	120148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	24450	-1300	5	-5.05	6025553750	242682	15.88	25550	25700	24350	33450	18050	25750	24821.32	7.02	-7717	28716	27232	24516	23032	20316	27975	23775	856	7700	2500	19570	50	1	33252697	8130	16.41	1.04	12	0.73	1490.00	23609.00	26750	20240726	-8.60	10800	20230927	126.39	26750	-8.60	20240726	13700	78.47	20240124	26750	-8.60	20240726	10800	126.39	20230927	0.94	N	003570	2500	856 억	2335459	N	N	0	N	N
47	20240923	110147	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	24600	-1150	5	-4.47	5536742600	222735	14.58	25550	25700	24350	33450	18050	25750	24849.86	7.02	-5640	28716	27232	24516	23032	20316	27975	23775	856	7700	2500	19570	50	1	33252697	8180	16.51	1.04	12	0.67	1490.00	23609.00	26750	20240726	-8.04	10800	20230927	127.78	26750	-8.04	20240726	13700	79.56	20240124	26750	-8.04	20240726	10800	127.78	20230927	0.94	N	003570	2500	856 억	2335459	N	N	0	N	N
48	20240923	100148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	24650	-1100	5	-4.27	4644125500	186358	12.20	25550	25700	24400	33450	18050	25750	24911.41	7.02	1991	28716	27232	24516	23032	20316	27975	23775	856	7700	2500	19570	50	1	33252697	8197	16.54	1.04	12	0.56	1490.00	23609.00	26750	20240726	-7.85	10800	20230927	128.24	26750	-7.85	20240726	13700	79.93	20240124	26750	-7.85	20240726	10800	128.24	20230927	0.94	N	003570	2500	856 억	2335459	N	N	0	N	N
49	20240923	090147	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	25450	-300	5	-1.17	752978650	29535	1.93	25550	25700	25300	33450	18050	25750	25475.79	7.02	-1251	28716	27232	24516	23032	20316	27975	23775	856	7700	2500	19570	50	1	33252697	8463	17.08	1.08	12	0.09	1490.00	23609.00	26750	20240726	-4.86	10800	20230927	135.65	26750	-4.86	20240726	13700	85.77	20240124	26750	-4.86	20240726	10800	135.65	20230927	0.94	N	003570	2500	856 억	2335459	N	N	0	N	N
50	20240913	160143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20900	550	2	2.70	2771680300	132464	368.10	20450	21400	20250	26450	14250	20350	20924.51	6.72	-15613	20950	20650	20150	19850	19350	20800	20000	856	6100	2500	15460	50	1	33252697	6950	14.03	0.89	12	0.40	1490.00	23609.00	26750	20240726	-21.87	10800	20230927	93.52	26750	-21.87	20240726	13700	52.55	20240124	26750	-21.87	20240726	10800	93.52	20230927	0.97	N	003570	2500	856 억	2236114	N	N	9	N	N
51	20240913	150144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21000	650	2	3.19	2617997900	125129	347.72	20450	21400	20250	26450	14250	20350	20922.89	6.72	-13487	20950	20650	20150	19850	19350	20800	20000	856	6100	2500	15460	50	1	33252697	6983	14.09	0.89	12	0.38	1490.00	23609.00	26750	20240726	-21.50	10800	20230927	94.44	26750	-21.50	20240726	13700	53.28	20240124	26750	-21.50	20240726	10800	94.44	20230927	0.97	N	003570	2500	856 억	2236114	N	N	0	N	N
52	20240913	140145	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20800	450	2	2.21	2367391850	113096	314.28	20450	21400	20250	26450	14250	20350	20933.15	6.72	-10916	20950	20650	20150	19850	19350	20800	20000	856	6100	2500	15460	50	1	33252697	6917	13.96	0.88	12	0.34	1490.00	23609.00	26750	20240726	-22.24	10800	20230927	92.59	26750	-22.24	20240726	13700	51.82	20240124	26750	-22.24	20240726	10800	92.59	20230927	0.97	N	003570	2500	856 억	2236114	N	N	0	N	N
53	20240913	130143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20900	550	2	2.70	2203181550	105206	292.35	20450	21400	20250	26450	14250	20350	20942.22	6.72	-9925	20950	20650	20150	19850	19350	20800	20000	856	6100	2500	15460	50	1	33252697	6950	14.03	0.89	12	0.32	1490.00	23609.00	26750	20240726	-21.87	10800	20230927	93.52	26750	-21.87	20240726	13700	52.55	20240124	26750	-21.87	20240726	10800	93.52	20230927	0.97	N	003570	2500	856 억	2236114	N	N	0	N	N
54	20240913	120144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20850	500	2	2.46	2065785500	98622	274.06	20450	21400	20250	26450	14250	20350	20947.16	6.72	-9456	20950	20650	20150	19850	19350	20800	20000	856	6100	2500	15460	50	1	33252697	6933	13.99	0.88	12	0.30	1490.00	23609.00	26750	20240726	-22.06	10800	20230927	93.06	26750	-22.06	20240726	13700	52.19	20240124	26750	-22.06	20240726	10800	93.06	20230927	0.97	N	003570	2500	856 억	2236114	N	N	0	N	N
55	20240913	110143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21100	750	2	3.69	1766735900	84322	234.32	20450	21400	20250	26450	14250	20350	20953.04	6.72	-6378	20950	20650	20150	19850	19350	20800	20000	856	6100	2500	15460	50	1	33252697	7016	14.16	0.89	12	0.25	1490.00	23609.00	26750	20240726	-21.12	10800	20230927	95.37	26750	-21.12	20240726	13700	54.01	20240124	26750	-21.12	20240726	10800	95.37	20230927	0.97	N	003570	2500	856 억	2236114	N	N	0	N	N
56	20240913	100144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20950	600	2	2.95	898194850	43339	120.43	20450	21150	20250	26450	14250	20350	20725.82	6.72	1767	20950	20650	20150	19850	19350	20800	20000	856	6100	2500	15460	50	1	33252697	6966	14.06	0.89	12	0.13	1490.00	23609.00	26750	20240726	-21.68	10800	20230927	93.98	26750	-21.68	20240726	13700	52.92	20240124	26750	-21.68	20240726	10800	93.98	20230927	0.97	N	003570	2500	856 억	2236114	N	N	0	N	N
57	20240913	090144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20250	-100	5	-0.49	50184900	2466	6.85	20450	20450	20250	26450	14250	20350	20350.76	6.72	432	20950	20650	20150	19850	19350	20800	20000	856	6100	2500	15460	50	1	33252697	6734	13.59	0.86	12	0.01	1490.00	23609.00	26750	20240726	-24.30	10800	20230927	87.50	26750	-24.30	20240726	13700	47.81	20240124	26750	-24.30	20240726	10800	87.50	20230927	0.97	N	003570	2500	856 억	2236114	N	N	0	N	N
58	20240912	160144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20350	600	2	3.04	710884870	35360	30.72	20000	20450	19650	25650	13830	19750	20103.70	6.73	-2220	20550	20150	19750	19350	18950	19950	19150	856	5900	2500	15010	50	1	33252697	6767	13.66	0.86	12	0.11	1490.00	23609.00	26750	20240726	-23.93	10800	20230927	88.43	26750	-23.93	20240726	13700	48.54	20240124	26750	-23.93	20240726	10800	88.43	20230927	0.96	N	003570	2500	856 억	2237687	N	N	2	N	N
59	20240912	150143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20350	600	2	3.04	556961370	27805	24.15	20000	20400	19650	25650	13830	19750	20030.98	6.73	-2261	20550	20150	19750	19350	18950	19950	19150	856	5900	2500	15010	50	1	33252697	6767	13.66	0.86	12	0.08	1490.00	23609.00	26750	20240726	-23.93	10800	20230927	88.43	26750	-23.93	20240726	13700	48.54	20240124	26750	-23.93	20240726	10800	88.43	20230927	0.96	N	003570	2500	856 억	2237687	N	N	2	N	N
60	20240912	140143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20350	600	2	3.04	427642770	21439	18.62	20000	20400	19650	25650	13830	19750	19946.96	6.73	-1696	20550	20150	19750	19350	18950	19950	19150	856	5900	2500	15010	50	1	33252697	6767	13.66	0.86	12	0.06	1490.00	23609.00	26750	20240726	-23.93	10800	20230927	88.43	26750	-23.93	20240726	13700	48.54	20240124	26750	-23.93	20240726	10800	88.43	20230927	0.96	N	003570	2500	856 억	2237687	N	N	2	N	N
61	20240912	130143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20000	250	2	1.27	291419710	14678	12.75	20000	20050	19650	25650	13830	19750	19854.18	6.73	-3081	20550	20150	19750	19350	18950	19950	19150	856	5900	2500	15010	50	1	33252697	6651	13.42	0.85	12	0.04	1490.00	23609.00	26750	20240726	-25.23	10800	20230927	85.19	26750	-25.23	20240726	13700	45.99	20240124	26750	-25.23	20240726	10800	85.19	20230927	0.96	N	003570	2500	856 억	2237687	N	N	2	N	N
62	20240912	120143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	19820	70	2	0.35	232181750	11706	10.17	20000	20050	19650	25650	13830	19750	19834.42	6.73	-3282	20550	20150	19750	19350	18950	19950	19150	856	5900	2500	15010	10	1	33252697	6591	13.30	0.84	12	0.04	1490.00	23609.00	26750	20240726	-25.91	10800	20230927	83.52	26750	-25.91	20240726	13700	44.67	20240124	26750	-25.91	20240726	10800	83.52	20230927	0.96	N	003570	2500	856 억	2237687	N	N	2	N	N
63	20240912	110144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	19830	80	2	0.41	201997350	10184	8.85	20000	20050	19650	25650	13830	19750	19834.78	6.73	-2770	20550	20150	19750	19350	18950	19950	19150	856	5900	2500	15010	10	1	33252697	6594	13.31	0.84	12	0.03	1490.00	23609.00	26750	20240726	-25.87	10800	20230927	83.61	26750	-25.87	20240726	13700	44.74	20240124	26750	-25.87	20240726	10800	83.61	20230927	0.96	N	003570	2500	856 억	2237687	N	N	2	N	N
64	20240912	100144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	19760	10	2	0.05	128474790	6458	5.61	20000	20050	19750	25650	13830	19750	19893.90	6.73	-3087	20550	20150	19750	19350	18950	19950	19150	856	5900	2500	15010	10	1	33252697	6571	13.26	0.84	12	0.02	1490.00	23609.00	26750	20240726	-26.13	10800	20230927	82.96	26750	-26.13	20240726	13700	44.23	20240124	26750	-26.13	20240726	10800	82.96	20230927	0.96	N	003570	2500	856 억	2237687	N	N	2	N	N
65	20240912	090144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20000	250	2	1.27	9460000	473	0.41	20000	20000	20000	25650	13830	19750	20000.00	6.73	-269	20550	20150	19750	19350	18950	19950	19150	856	5900	2500	15010	50	1	33252697	6651	13.42	0.85	12	0.00	1490.00	23609.00	26750	20240726	-25.23	10800	20230927	85.19	26750	-25.23	20240726	13700	45.99	20240124	26750	-25.23	20240726	10800	85.19	20230927	0.96	N	003570	2500	856 억	2237687	N	N	2	N	N
66	20240911	160142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	19750	-250	5	-1.25	2276243970	115107	325.30	20000	20150	19350	26000	14000	20000	19775.04	6.71	7613	20693	20346	20153	19806	19613	20250	19710	856	6000	2500	15200	10	1	33252697	6567	13.26	0.84	12	0.35	1490.00	23609.00	26750	20240726	-26.17	10600	20230905	86.32	26750	-26.17	20240726	13700	44.16	20240124	26750	-26.17	20240726	10800	82.87	20230927	0.97	N	003570	2500	856 억	2230948	N	N	2	N	N
67	20240911	150142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	19890	-110	5	-0.55	2190722450	110789	313.10	20000	20150	19350	26000	14000	20000	19773.83	6.71	8469	20693	20346	20153	19806	19613	20250	19710	856	6000	2500	15200	10	1	33252697	6614	13.35	0.84	12	0.33	1490.00	23609.00	26750	20240726	-25.64	10600	20230905	87.64	26750	-25.64	20240726	13700	45.18	20240124	26750	-25.64	20240726	10800	84.17	20230927	0.97	N	003570	2500	856 억	2230948	N	N	0	N	N
68	20240911	140144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	19890	-110	5	-0.55	1963833730	99378	280.85	20000	20150	19350	26000	14000	20000	19761.25	6.71	15784	20693	20346	20153	19806	19613	20250	19710	856	6000	2500	15200	10	1	33252697	6614	13.35	0.84	12	0.30	1490.00	23609.00	26750	20240726	-25.64	10600	20230905	87.64	26750	-25.64	20240726	13700	45.18	20240124	26750	-25.64	20240726	10800	84.17	20230927	0.97	N	003570	2500	856 억	2230948	N	N	0	N	N
69	20240911	130142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	19580	-420	5	-2.10	1582190940	80102	226.37	20000	20150	19350	26000	14000	20000	19752.20	6.71	16166	20693	20346	20153	19806	19613	20250	19710	856	6000	2500	15200	10	1	33252697	6511	13.14	0.83	12	0.24	1490.00	23609.00	26750	20240726	-26.80	10600	20230905	84.72	26750	-26.80	20240726	13700	42.92	20240124	26750	-26.80	20240726	10800	81.30	20230927	0.97	N	003570	2500	856 억	2230948	N	N	0	N	N
70	20240911	120144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	19440	-560	5	-2.80	1358232450	68574	193.79	20000	20150	19420	26000	14000	20000	19806.81	6.71	16053	20693	20346	20153	19806	19613	20250	19710	856	6000	2500	15200	10	1	33252697	6464	13.05	0.82	12	0.21	1490.00	23609.00	26750	20240726	-27.33	10600	20230905	83.40	26750	-27.33	20240726	13700	41.90	20240124	26750	-27.33	20240726	10800	80.00	20230927	0.97	N	003570	2500	856 억	2230948	N	N	0	N	N
71	20240911	110142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	19620	-380	5	-1.90	1034144830	51997	146.95	20000	20150	19620	26000	14000	20000	19888.55	6.71	16087	20693	20346	20153	19806	19613	20250	19710	856	6000	2500	15200	10	1	33252697	6524	13.17	0.83	12	0.16	1490.00	23609.00	26750	20240726	-26.65	10600	20230905	85.09	26750	-26.65	20240726	13700	43.21	20240124	26750	-26.65	20240726	10800	81.67	20230927	0.97	N	003570	2500	856 억	2230948	N	N	0	N	N
72	20240911	100142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	19880	-120	5	-0.60	669423940	33507	94.69	20000	20150	19750	26000	14000	20000	19978.63	6.71	17139	20693	20346	20153	19806	19613	20250	19710	856	6000	2500	15200	10	1	33252697	6611	13.34	0.84	12	0.10	1490.00	23609.00	26750	20240726	-25.68	10600	20230905	87.55	26750	-25.68	20240726	13700	45.11	20240124	26750	-25.68	20240726	10800	84.07	20230927	0.97	N	003570	2500	856 억	2230948	N	N	0	N	N
73	20240911	090143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20000	0	3	0.00	2559980	128	0.36	20000	20100	19970	26000	14000	20000	19999.84	6.71	61	20693	20346	20153	19806	19613	20250	19710	856	6000	2500	15200	50	1	33252697	6651	13.42	0.85	12	0.00	1490.00	23609.00	26750	20240726	-25.23	10600	20230905	88.68	26750	-25.23	20240726	13700	45.99	20240124	26750	-25.23	20240726	10800	85.19	20230927	0.97	N	003570	2500	856 억	2230948	N	N	0	N	N
74	20240910	160142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20000	-200	5	-0.99	711565100	35202	91.43	20300	20500	19960	26250	14150	20200	20213.77	6.73	-9806	20660	20430	20070	19840	19480	20545	19955	856	6050	2500	15350	50	1	33252697	6651	13.42	0.85	12	0.11	1490.00	23609.00	26750	20240726	-25.23	10340	20230904	93.42	26750	-25.23	20240726	13700	45.99	20240124	26750	-25.23	20240726	10800	85.19	20230927	0.96	N	003570	2500	856 억	2238440	N	N	0	N	N
75	20240910	150143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20000	-200	5	-0.99	667021850	32980	85.66	20300	20500	19960	26250	14150	20200	20225.04	6.73	-9372	20660	20430	20070	19840	19480	20545	19955	856	6050	2500	15350	50	1	33252697	6651	13.42	0.85	12	0.10	1490.00	23609.00	26750	20240726	-25.23	10340	20230904	93.42	26750	-25.23	20240726	13700	45.99	20240124	26750	-25.23	20240726	10800	85.19	20230927	0.96	N	003570	2500	856 억	2238440	N	N	0	N	N
76	20240910	140142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20150	-50	5	-0.25	557048100	27505	71.44	20300	20500	19960	26250	14150	20200	20252.61	6.73	-8007	20660	20430	20070	19840	19480	20545	19955	856	6050	2500	15350	50	1	33252697	6700	13.52	0.85	12	0.08	1490.00	23609.00	26750	20240726	-24.67	10340	20230904	94.87	26750	-24.67	20240726	13700	47.08	20240124	26750	-24.67	20240726	10800	86.57	20230927	0.96	N	003570	2500	856 억	2238440	N	N	0	N	N
77	20240910	130143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20350	150	2	0.74	504185300	24894	64.66	20300	20500	19960	26250	14150	20200	20253.29	6.73	-7242	20660	20430	20070	19840	19480	20545	19955	856	6050	2500	15350	50	1	33252697	6767	13.66	0.86	12	0.07	1490.00	23609.00	26750	20240726	-23.93	10340	20230904	96.81	26750	-23.93	20240726	13700	48.54	20240124	26750	-23.93	20240726	10800	88.43	20230927	0.96	N	003570	2500	856 억	2238440	N	N	0	N	N
78	20240910	120141	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20150	-50	5	-0.25	451712000	22301	57.92	20300	20500	19960	26250	14150	20200	20255.24	6.73	-7073	20660	20430	20070	19840	19480	20545	19955	856	6050	2500	15350	50	1	33252697	6700	13.52	0.85	12	0.07	1490.00	23609.00	26750	20240726	-24.67	10340	20230904	94.87	26750	-24.67	20240726	13700	47.08	20240124	26750	-24.67	20240726	10800	86.57	20230927	0.96	N	003570	2500	856 억	2238440	N	N	0	N	N
79	20240910	110143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20400	200	2	0.99	374001950	18460	47.95	20300	20500	19960	26250	14150	20200	20260.13	6.73	-5807	20660	20430	20070	19840	19480	20545	19955	856	6050	2500	15350	50	1	33252697	6784	13.69	0.86	12	0.06	1490.00	23609.00	26750	20240726	-23.74	10340	20230904	97.29	26750	-23.74	20240726	13700	48.91	20240124	26750	-23.74	20240726	10800	88.89	20230927	0.96	N	003570	2500	856 억	2238440	N	N	0	N	N
80	20240910	100143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20250	50	2	0.25	256062200	12667	32.90	20300	20450	19960	26250	14150	20200	20214.90	6.73	-3930	20660	20430	20070	19840	19480	20545	19955	856	6050	2500	15350	50	1	33252697	6734	13.59	0.86	12	0.04	1490.00	23609.00	26750	20240726	-24.30	10340	20230904	95.84	26750	-24.30	20240726	13700	47.81	20240124	26750	-24.30	20240726	10800	87.50	20230927	0.96	N	003570	2500	856 억	2238440	N	N	0	N	N
81	20240910	090142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20300	100	2	0.50	6734000	332	0.86	20300	20300	20250	26250	14150	20200	20283.13	6.73	-143	20660	20430	20070	19840	19480	20545	19955	856	6050	2500	15350	50	1	33252697	6750	13.62	0.86	12	0.00	1490.00	23609.00	26750	20240726	-24.11	10340	20230904	96.32	26750	-24.11	20240726	13700	48.18	20240124	26750	-24.11	20240726	10800	87.96	20230927	0.96	N	003570	2500	856 억	2238440	N	N	0	N	N
82	20240909	160141	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20200	300	2	1.51	763593450	38100	43.27	19770	20300	19710	25850	13930	19900	20041.56	6.74	-2876	20840	20370	19830	19360	18820	20100	19090	856	5950	2500	15120	50	1	33252697	6717	13.56	0.86	12	0.11	1490.00	23609.00	26750	20240726	-24.49	10340	20230904	95.36	26750	-24.49	20240726	13700	47.45	20240124	26750	-24.49	20240726	10800	87.04	20230927	0.93	N	003570	2500	856 억	2240307	N	N	0	N	N
83	20240909	150141	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20250	350	2	1.76	712977650	35598	40.43	19770	20300	19710	25850	13930	19900	20028.59	6.74	-2968	20840	20370	19830	19360	18820	20100	19090	856	5950	2500	15120	50	1	33252697	6734	13.59	0.86	12	0.11	1490.00	23609.00	26750	20240726	-24.30	10340	20230904	95.84	26750	-24.30	20240726	13700	47.81	20240124	26750	-24.30	20240726	10800	87.50	20230927	0.93	N	003570	2500	856 억	2240307	N	N	0	N	N
84	20240909	140142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20150	250	2	1.26	651867200	32569	36.99	19770	20300	19710	25850	13930	19900	20014.96	6.74	-2910	20840	20370	19830	19360	18820	20100	19090	856	5950	2500	15120	50	1	33252697	6700	13.52	0.85	12	0.10	1490.00	23609.00	26750	20240726	-24.67	10340	20230904	94.87	26750	-24.67	20240726	13700	47.08	20240124	26750	-24.67	20240726	10800	86.57	20230927	0.93	N	003570	2500	856 억	2240307	N	N	0	N	N
85	20240909	130141	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	19920	20	2	0.10	559622010	27966	31.76	19770	20300	19710	25850	13930	19900	20010.80	6.74	-2835	20840	20370	19830	19360	18820	20100	19090	856	5950	2500	15120	10	1	33252697	6624	13.37	0.84	12	0.08	1490.00	23609.00	26750	20240726	-25.53	10340	20230904	92.65	26750	-25.53	20240726	13700	45.40	20240124	26750	-25.53	20240726	10800	84.44	20230927	0.93	N	003570	2500	856 억	2240307	N	N	0	N	N
86	20240909	120141	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20100	200	2	1.01	483462080	24150	27.43	19770	20300	19710	25850	13930	19900	20019.13	6.74	-1335	20840	20370	19830	19360	18820	20100	19090	856	5950	2500	15120	50	1	33252697	6684	13.49	0.85	12	0.07	1490.00	23609.00	26750	20240726	-24.86	10340	20230904	94.39	26750	-24.86	20240726	13700	46.72	20240124	26750	-24.86	20240726	10800	86.11	20230927	0.93	N	003570	2500	856 억	2240307	N	N	0	N	N
87	20240909	110140	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20050	150	2	0.75	350329510	17485	19.86	19770	20300	19710	25850	13930	19900	20036.00	6.74	-202	20840	20370	19830	19360	18820	20100	19090	856	5950	2500	15120	50	1	33252697	6667	13.46	0.85	12	0.05	1490.00	23609.00	26750	20240726	-25.05	10340	20230904	93.91	26750	-25.05	20240726	13700	46.35	20240124	26750	-25.05	20240726	10800	85.65	20230927	0.93	N	003570	2500	856 억	2240307	N	N	0	N	N
88	20240909	100142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20050	150	2	0.75	248106160	12395	14.08	19770	20300	19710	25850	13930	19900	20016.63	6.74	109	20840	20370	19830	19360	18820	20100	19090	856	5950	2500	15120	50	1	33252697	6667	13.46	0.85	12	0.04	1490.00	23609.00	26750	20240726	-25.05	10340	20230904	93.91	26750	-25.05	20240726	13700	46.35	20240124	26750	-25.05	20240726	10800	85.65	20230927	0.93	N	003570	2500	856 억	2240307	N	N	0	N	N
89	20240909	090140	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	19770	-130	5	-0.65	21483050	1087	1.23	19770	19770	19710	25850	13930	19900	19763.62	6.74	-320	20840	20370	19830	19360	18820	20100	19090	856	5950	2500	15120	10	1	33252697	6574	13.27	0.84	12	0.00	1490.00	23609.00	26750	20240726	-26.09	10340	20230904	91.20	26750	-26.09	20240726	13700	44.31	20240124	26750	-26.09	20240726	10800	83.06	20230927	0.93	N	003570	2500	856 억	2240307	N	N	0	N	N
90	20240906	160139	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	19900	-250	5	-1.24	1714994370	87027	91.14	20000	20300	19290	26150	14150	20150	19706.46	6.76	-22208	20963	20556	20143	19736	19323	20350	19530	856	6000	2500	15310	10	1	33252697	6617	13.36	0.84	12	0.26	1490.00	23609.00	26750	20240726	-25.61	10340	20230904	92.46	26750	-25.61	20240726	13700	45.26	20240124	26750	-25.61	20240726	10800	84.26	20230927	0.89	N	003570	2500	856 억	2248332	N	N	0	N	N
91	20240906	150142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	19980	-170	5	-0.84	1652492840	83890	87.85	20000	20300	19290	26150	14150	20150	19698.33	6.76	-21922	20963	20556	20143	19736	19323	20350	19530	856	6000	2500	15310	10	1	33252697	6644	13.41	0.85	12	0.25	1490.00	23609.00	26750	20240726	-25.31	10340	20230904	93.23	26750	-25.31	20240726	13700	45.84	20240124	26750	-25.31	20240726	10800	85.00	20230927	0.89	N	003570	2500	856 억	2248332	N	N	0	N	N
92	20240906	140142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20150	0	3	0.00	1441851370	73363	76.83	20000	20300	19290	26150	14150	20150	19653.66	6.76	-15713	20963	20556	20143	19736	19323	20350	19530	856	6000	2500	15310	50	1	33252697	6700	13.52	0.85	12	0.22	1490.00	23609.00	26750	20240726	-24.67	10340	20230904	94.87	26750	-24.67	20240726	13700	47.08	20240124	26750	-24.67	20240726	10800	86.57	20230927	0.89	N	003570	2500	856 억	2248332	N	N	0	N	N
93	20240906	130140	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20150	0	3	0.00	1331462220	67865	71.07	20000	20300	19290	26150	14150	20150	19619.28	6.76	-13364	20963	20556	20143	19736	19323	20350	19530	856	6000	2500	15310	50	1	33252697	6700	13.52	0.85	12	0.20	1490.00	23609.00	26750	20240726	-24.67	10340	20230904	94.87	26750	-24.67	20240726	13700	47.08	20240124	26750	-24.67	20240726	10800	86.57	20230927	0.89	N	003570	2500	856 억	2248332	N	N	0	N	N
94	20240906	120141	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	19780	-370	5	-1.84	1141270650	58366	61.12	20000	20100	19290	26150	14150	20150	19553.69	6.76	-11765	20963	20556	20143	19736	19323	20350	19530	856	6000	2500	15310	10	1	33252697	6577	13.28	0.84	12	0.18	1490.00	23609.00	26750	20240726	-26.06	10340	20230904	91.30	26750	-26.06	20240726	13700	44.38	20240124	26750	-26.06	20240726	10800	83.15	20230927	0.89	N	003570	2500	856 억	2248332	N	N	0	N	N
95	20240906	110141	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	19640	-510	5	-2.53	937681240	48061	50.33	20000	20100	19290	26150	14150	20150	19510.23	6.76	-8585	20963	20556	20143	19736	19323	20350	19530	856	6000	2500	15310	10	1	33252697	6531	13.18	0.83	12	0.14	1490.00	23609.00	26750	20240726	-26.58	10340	20230904	89.94	26750	-26.58	20240726	13700	43.36	20240124	26750	-26.58	20240726	10800	81.85	20230927	0.89	N	003570	2500	856 억	2248332	N	N	0	N	N
96	20240906	100140	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	19410	-740	5	-3.67	720160220	36855	38.60	20000	20100	19290	26150	14150	20150	19540.37	6.76	-7788	20963	20556	20143	19736	19323	20350	19530	856	6000	2500	15310	10	1	33252697	6454	13.03	0.82	12	0.11	1490.00	23609.00	26750	20240726	-27.44	10340	20230904	87.72	26750	-27.44	20240726	13700	41.68	20240124	26750	-27.44	20240726	10800	79.72	20230927	0.89	N	003570	2500	856 억	2248332	N	N	0	N	N
97	20240906	090141	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20050	-100	5	-0.50	15923400	796	0.83	20000	20100	20000	26150	14150	20150	20004.27	6.76	-253	20963	20556	20143	19736	19323	20350	19530	856	6000	2500	15310	50	1	33252697	6667	13.46	0.85	12	0.00	1490.00	23609.00	26750	20240726	-25.05	10340	20230904	93.91	26750	-25.05	20240726	13700	46.35	20240124	26750	-25.05	20240726	10800	85.65	20230927	0.89	N	003570	2500	856 억	2248332	N	N	0	N	N
98	20240905	160140	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20150	-100	5	-0.49	1902159690	94765	48.32	20350	20550	19730	26300	14200	20250	20072.38	6.78	-7565	21010	20630	19920	19540	18830	20820	19730	856	6050	2500	15390	50	1	33252697	6700	13.52	0.85	12	0.28	1490.00	23609.00	26750	20240726	-24.67	10340	20230904	94.87	26750	-24.67	20240726	13700	47.08	20240124	26750	-24.67	20240726	10600	90.09	20230905	0.93	N	003570	2500	856 억	2253829	N	N	2	N	N
99	20240905	150141	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20000	-250	5	-1.23	1814658280	90397	46.09	20350	20550	19730	26300	14200	20250	20074.32	6.78	-8343	21010	20630	19920	19540	18830	20820	19730	856	6050	2500	15390	50	1	33252697	6651	13.42	0.85	12	0.27	1490.00	23609.00	26750	20240726	-25.23	10340	20230904	93.42	26750	-25.23	20240726	13700	45.99	20240124	26750	-25.23	20240726	10600	88.68	20230905	0.93	N	003570	2500	856 억	2253829	N	N	2	N	N
100	20240905	140141	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	19820	-430	5	-2.12	1351315890	67198	34.26	20350	20550	19730	26300	14200	20250	20109.47	6.78	-12545	21010	20630	19920	19540	18830	20820	19730	856	6050	2500	15390	10	1	33252697	6591	13.30	0.84	12	0.20	1490.00	23609.00	26750	20240726	-25.91	10340	20230904	91.68	26750	-25.91	20240726	13700	44.67	20240124	26750	-25.91	20240726	10600	86.98	20230905	0.93	N	003570	2500	856 억	2253829	N	N	2	N	N
101	20240905	130141	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	19840	-410	5	-2.02	1151659000	57125	29.13	20350	20550	19840	26300	14200	20250	20160.33	6.78	-14226	21010	20630	19920	19540	18830	20820	19730	856	6050	2500	15390	10	1	33252697	6597	13.32	0.84	12	0.17	1490.00	23609.00	26750	20240726	-25.83	10340	20230904	91.88	26750	-25.83	20240726	13700	44.82	20240124	26750	-25.83	20240726	10600	87.17	20230905	0.93	N	003570	2500	856 억	2253829	N	N	2	N	N
102	20240905	120139	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20050	-200	5	-0.99	996423830	49350	25.16	20350	20550	19840	26300	14200	20250	20190.96	6.78	-13477	21010	20630	19920	19540	18830	20820	19730	856	6050	2500	15390	50	1	33252697	6667	13.46	0.85	12	0.15	1490.00	23609.00	26750	20240726	-25.05	10340	20230904	93.91	26750	-25.05	20240726	13700	46.35	20240124	26750	-25.05	20240726	10600	89.15	20230905	0.93	N	003570	2500	856 억	2253829	N	N	2	N	N
103	20240905	110140	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20200	-50	5	-0.25	621582400	30636	15.62	20350	20550	20150	26300	14200	20250	20289.28	6.78	-12728	21010	20630	19920	19540	18830	20820	19730	856	6050	2500	15390	50	1	33252697	6717	13.56	0.86	12	0.09	1490.00	23609.00	26750	20240726	-24.49	10340	20230904	95.36	26750	-24.49	20240726	13700	47.45	20240124	26750	-24.49	20240726	10600	90.57	20230905	0.93	N	003570	2500	856 억	2253829	N	N	2	N	N
104	20240905	100140	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20150	-100	5	-0.49	424062250	20874	10.64	20350	20550	20150	26300	14200	20250	20315.33	6.78	-11354	21010	20630	19920	19540	18830	20820	19730	856	6050	2500	15390	50	1	33252697	6700	13.52	0.85	12	0.06	1490.00	23609.00	26750	20240726	-24.67	10340	20230904	94.87	26750	-24.67	20240726	13700	47.08	20240124	26750	-24.67	20240726	10600	90.09	20230905	0.93	N	003570	2500	856 억	2253829	N	N	2	N	N
105	20240905	090142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20350	100	2	0.49	35208350	1732	0.88	20350	20350	20300	26300	14200	20250	20328.15	6.78	-717	21010	20630	19920	19540	18830	20820	19730	856	6050	2500	15390	50	1	33252697	6767	13.66	0.86	12	0.01	1490.00	23609.00	26750	20240726	-23.93	10340	20230904	96.81	26750	-23.93	20240726	13700	48.54	20240124	26750	-23.93	20240726	10600	91.98	20230905	0.93	N	003570	2500	856 억	2253829	N	N	2	N	N
106	20240904	160139	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20250	100	2	0.50	3850447150	195930	123.83	19420	20300	19210	26150	14150	20150	19652.01	6.73	11823	21656	20902	20446	19692	19236	20675	19465	856	6000	2500	15310	50	1	33252697	6734	13.59	0.86	12	0.59	1490.00	23609.00	26750	20240726	-24.30	10310	20230829	96.41	26750	-24.30	20240726	13700	47.81	20240124	26750	-24.30	20240726	10340	95.84	20230904	0.87	N	003570	2500	856 억	2237618	N	N	2	N	N
107	20240904	150140	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20150	0	3	0.00	3728337550	189883	120.01	19420	20300	19210	26150	14150	20150	19634.92	6.73	12262	21656	20902	20446	19692	19236	20675	19465	856	6000	2500	15310	50	1	33252697	6700	13.52	0.85	12	0.57	1490.00	23609.00	26750	20240726	-24.67	10310	20230829	95.44	26750	-24.67	20240726	13700	47.08	20240124	26750	-24.67	20240726	10340	94.87	20230904	0.87	N	003570	2500	856 억	2237618	N	N	56	N	N
108	20240904	140140	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20200	50	2	0.25	3416212650	174400	110.23	19420	20300	19210	26150	14150	20150	19588.38	6.73	12836	21656	20902	20446	19692	19236	20675	19465	856	6000	2500	15310	50	1	33252697	6717	13.56	0.86	12	0.52	1490.00	23609.00	26750	20240726	-24.49	10310	20230829	95.93	26750	-24.49	20240726	13700	47.45	20240124	26750	-24.49	20240726	10340	95.36	20230904	0.87	N	003570	2500	856 억	2237618	N	N	56	N	N
109	20240904	130140	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20150	0	3	0.00	3262142500	166770	105.40	19420	20200	19210	26150	14150	20150	19560.73	6.73	13485	21656	20902	20446	19692	19236	20675	19465	856	6000	2500	15310	50	1	33252697	6700	13.52	0.85	12	0.50	1490.00	23609.00	26750	20240726	-24.67	10310	20230829	95.44	26750	-24.67	20240726	13700	47.08	20240124	26750	-24.67	20240726	10340	94.87	20230904	0.87	N	003570	2500	856 억	2237618	N	N	56	N	N
110	20240904	120139	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	19790	-360	5	-1.79	2781141180	142733	90.21	19420	19940	19210	26150	14150	20150	19484.92	6.73	431	21656	20902	20446	19692	19236	20675	19465	856	6000	2500	15310	10	1	33252697	6581	13.28	0.84	12	0.43	1490.00	23609.00	26750	20240726	-26.02	10310	20230829	91.95	26750	-26.02	20240726	13700	44.45	20240124	26750	-26.02	20240726	10340	91.39	20230904	0.87	N	003570	2500	856 억	2237618	N	N	56	N	N
111	20240904	110139	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	19810	-340	5	-1.69	2539805760	130556	82.52	19420	19940	19210	26150	14150	20150	19453.77	6.73	-2702	21656	20902	20446	19692	19236	20675	19465	856	6000	2500	15310	10	1	33252697	6587	13.30	0.84	12	0.39	1490.00	23609.00	26750	20240726	-25.94	10310	20230829	92.14	26750	-25.94	20240726	13700	44.60	20240124	26750	-25.94	20240726	10340	91.59	20230904	0.87	N	003570	2500	856 억	2237618	N	N	56	N	N
112	20240904	100140	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	19370	-780	5	-3.87	1752360910	90524	57.21	19420	19630	19210	26150	14150	20150	19357.97	6.73	-10199	21656	20902	20446	19692	19236	20675	19465	856	6000	2500	15310	10	1	33252697	6441	13.00	0.82	12	0.27	1490.00	23609.00	26750	20240726	-27.59	10310	20230829	87.88	26750	-27.59	20240726	13700	41.39	20240124	26750	-27.59	20240726	10340	87.33	20230904	0.87	N	003570	2500	856 억	2237618	N	N	56	N	N
113	20240904	090140	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	19520	-630	5	-3.13	177996760	9162	5.79	19420	19540	19350	26150	14150	20150	19427.72	6.73	1745	21656	20902	20446	19692	19236	20675	19465	856	6000	2500	15310	10	1	33252697	6491	13.10	0.83	12	0.03	1490.00	23609.00	26750	20240726	-27.03	10310	20230829	89.33	26750	-27.03	20240726	13700	42.48	20240124	26750	-27.03	20240726	10340	88.78	20230904	0.87	N	003570	2500	856 억	2237618	N	N	56	N	N
114	20240903	160138	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20150	-600	5	-2.89	3205430410	157470	184.77	20850	21200	19990	26950	14550	20750	20356.04	6.68	20740	22050	21400	21050	20400	20050	21225	20225	856	6200	2500	15770	50	1	33252697	6700	13.52	0.85	12	0.47	1490.00	23609.00	26750	20240726	-24.67	9960	20230828	102.31	26750	-24.67	20240726	13700	47.08	20240124	26750	-24.67	20240726	10340	94.87	20230904	0.88	N	003570	2500	856 억	2221905	N	N	56	N	N
115	20240903	150139	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20200	-550	5	-2.65	2996831110	147142	172.65	20850	21200	19990	26950	14550	20750	20366.88	6.68	19300	22050	21400	21050	20400	20050	21225	20225	856	6200	2500	15770	50	1	33252697	6717	13.56	0.86	12	0.44	1490.00	23609.00	26750	20240726	-24.49	9960	20230828	102.81	26750	-24.49	20240726	13700	47.45	20240124	26750	-24.49	20240726	10340	95.36	20230904	0.88	N	003570	2500	856 억	2221905	N	N	271	N	N
116	20240903	140139	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20050	-700	5	-3.37	2519709660	123454	144.85	20850	21200	19990	26950	14550	20750	20410.05	6.68	12853	22050	21400	21050	20400	20050	21225	20225	856	6200	2500	15770	50	1	33252697	6667	13.46	0.85	12	0.37	1490.00	23609.00	26750	20240726	-25.05	9960	20230828	101.31	26750	-25.05	20240726	13700	46.35	20240124	26750	-25.05	20240726	10340	93.91	20230904	0.88	N	003570	2500	856 억	2221905	N	N	271	N	N
117	20240903	130139	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20300	-450	5	-2.17	1687910850	82084	96.31	20850	21200	20200	26950	14550	20750	20563.17	6.68	5329	22050	21400	21050	20400	20050	21225	20225	856	6200	2500	15770	50	1	33252697	6750	13.62	0.86	12	0.25	1490.00	23609.00	26750	20240726	-24.11	9960	20230828	103.82	26750	-24.11	20240726	13700	48.18	20240124	26750	-24.11	20240726	10340	96.32	20230904	0.88	N	003570	2500	856 억	2221905	N	N	271	N	N
118	20240903	120138	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20350	-400	5	-1.93	1310756500	63497	74.50	20850	21200	20250	26950	14550	20750	20642.78	6.68	2386	22050	21400	21050	20400	20050	21225	20225	856	6200	2500	15770	50	1	33252697	6767	13.66	0.86	12	0.19	1490.00	23609.00	26750	20240726	-23.93	9960	20230828	104.32	26750	-23.93	20240726	13700	48.54	20240124	26750	-23.93	20240726	10340	96.81	20230904	0.88	N	003570	2500	856 억	2221905	N	N	271	N	N
119	20240903	110138	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20300	-450	5	-2.17	1041133100	50274	58.99	20850	21200	20250	26950	14550	20750	20709.16	6.68	259	22050	21400	21050	20400	20050	21225	20225	856	6200	2500	15770	50	1	33252697	6750	13.62	0.86	12	0.15	1490.00	23609.00	26750	20240726	-24.11	9960	20230828	103.82	26750	-24.11	20240726	13700	48.18	20240124	26750	-24.11	20240726	10340	96.32	20230904	0.88	N	003570	2500	856 억	2221905	N	N	271	N	N
120	20240903	100138	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20700	-50	5	-0.24	467272350	22281	26.14	20850	21200	20650	26950	14550	20750	20971.98	6.68	-3434	22050	21400	21050	20400	20050	21225	20225	856	6200	2500	15770	50	1	33252697	6883	13.89	0.88	12	0.07	1490.00	23609.00	26750	20240726	-22.62	9960	20230828	107.83	26750	-22.62	20240726	13700	51.09	20240124	26750	-22.62	20240726	10340	100.19	20230904	0.88	N	003570	2500	856 억	2221905	N	N	271	N	N
121	20240903	090138	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20800	50	2	0.24	31232550	1495	1.75	20850	21050	20800	26950	14550	20750	20893.25	6.68	-644	22050	21400	21050	20400	20050	21225	20225	856	6200	2500	15770	50	1	33252697	6917	13.96	0.88	12	0.00	1490.00	23609.00	26750	20240726	-22.24	9960	20230828	108.84	26750	-22.24	20240726	13700	51.82	20240124	26750	-22.24	20240726	10340	101.16	20230904	0.88	N	003570	2500	856 억	2221905	N	N	271	N	N
122	20240902	160137	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20750	-300	5	-1.43	1799727600	85135	104.10	21050	21700	20700	27350	14750	21050	21139.74	6.73	-27196	22250	21650	21300	20700	20350	21475	20525	856	6300	2500	15990	50	1	33252697	6900	13.93	0.88	12	0.26	1490.00	23609.00	26750	20240726	-22.43	9840	20230825	110.87	26750	-22.43	20240726	13700	51.46	20240124	26750	-22.43	20240726	10340	100.68	20230904	0.91	N	003570	2500	856 억	2237197	N	N	271	N	N
123	20240902	150138	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20800	-250	5	-1.19	1718782100	81234	99.33	21050	21700	20750	27350	14750	21050	21158.44	6.73	-26390	22250	21650	21300	20700	20350	21475	20525	856	6300	2500	15990	50	1	33252697	6917	13.96	0.88	12	0.24	1490.00	23609.00	26750	20240726	-22.24	9840	20230825	111.38	26750	-22.24	20240726	13700	51.82	20240124	26750	-22.24	20240726	10340	101.16	20230904	0.91	N	003570	2500	856 억	2237197	N	N	4	N	N
124	20240902	140139	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20900	-150	5	-0.71	1566072450	73888	90.35	21050	21700	20800	27350	14750	21050	21195.27	6.73	-24328	22250	21650	21300	20700	20350	21475	20525	856	6300	2500	15990	50	1	33252697	6950	14.03	0.89	12	0.22	1490.00	23609.00	26750	20240726	-21.87	9840	20230825	112.40	26750	-21.87	20240726	13700	52.55	20240124	26750	-21.87	20240726	10340	102.13	20230904	0.91	N	003570	2500	856 억	2237197	N	N	4	N	N
125	20240902	130139	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20900	-150	5	-0.71	1388939500	65416	79.99	21050	21700	20850	27350	14750	21050	21232.48	6.73	-20213	22250	21650	21300	20700	20350	21475	20525	856	6300	2500	15990	50	1	33252697	6950	14.03	0.89	12	0.20	1490.00	23609.00	26750	20240726	-21.87	9840	20230825	112.40	26750	-21.87	20240726	13700	52.55	20240124	26750	-21.87	20240726	10340	102.13	20230904	0.91	N	003570	2500	856 억	2237197	N	N	4	N	N
126	20240902	120139	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21000	-50	5	-0.24	1234753400	58051	70.99	21050	21700	20950	27350	14750	21050	21270.24	6.73	-14736	22250	21650	21300	20700	20350	21475	20525	856	6300	2500	15990	50	1	33252697	6983	14.09	0.89	12	0.17	1490.00	23609.00	26750	20240726	-21.50	9840	20230825	113.41	26750	-21.50	20240726	13700	53.28	20240124	26750	-21.50	20240726	10340	103.09	20230904	0.91	N	003570	2500	856 억	2237197	N	N	4	N	N
127	20240902	110139	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21050	0	3	0.00	1013619300	47544	58.14	21050	21700	21000	27350	14750	21050	21319.74	6.73	-11647	22250	21650	21300	20700	20350	21475	20525	856	6300	2500	15990	50	1	33252697	7000	14.13	0.89	12	0.14	1490.00	23609.00	26750	20240726	-21.31	9840	20230825	113.92	26750	-21.31	20240726	13700	53.65	20240124	26750	-21.31	20240726	10340	103.58	20230904	0.91	N	003570	2500	856 억	2237197	N	N	4	N	N
128	20240902	100138	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21200	150	2	0.71	704632950	32912	40.25	21050	21700	21050	27350	14750	21050	21409.86	6.73	-3871	22250	21650	21300	20700	20350	21475	20525	856	6300	2500	15990	50	1	33252697	7050	14.23	0.90	12	0.10	1490.00	23609.00	26750	20240726	-20.75	9840	20230825	115.45	26750	-20.75	20240726	13700	54.74	20240124	26750	-20.75	20240726	10340	105.03	20230904	0.91	N	003570	2500	856 억	2237197	N	N	4	N	N
129	20240902	090137	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21450	400	2	1.90	105862350	5010	6.13	21050	21450	21050	27350	14750	21050	21130.58	6.73	880	22250	21650	21300	20700	20350	21475	20525	856	6300	2500	15990	50	1	33252697	7133	14.40	0.91	12	0.02	1490.00	23609.00	26750	20240726	-19.81	9840	20230825	117.99	26750	-19.81	20240726	13700	56.57	20240124	26750	-19.81	20240726	10340	107.45	20230904	0.91	N	003570	2500	856 억	2237197	N	N	4	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History