KissMeData/018500/price/prices-20230901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1691	21	2	1.26	493758202	295176	63.85	1651	1691	1651	2170	1169	1670	1672.76	8.80	-155	1759	1714	1685	1640	1611	1700	1626	234	500	500	1130	1	1	46754933	791	4.35	0.88	03	0.63	389.00	1919.00	4250	20230712	-60.21	830	20221013	103.73	4250	-60.21	20230712	890	90.00	20230405	4250	-60.21	20230712	830	103.73	20221013	0.59	N	018500	500	233 억	4113638	N	N	12	N	N
3	20230927	150329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1682	12	2	0.72	429239920	256964	55.58	1651	1690	1651	2170	1169	1670	1670.43	8.80	5731	1759	1714	1685	1640	1611	1700	1626	234	500	500	1130	1	1	46754933	786	4.32	0.88	03	0.55	389.00	1919.00	4250	20230712	-60.42	830	20221013	102.65	4250	-60.42	20230712	890	88.99	20230405	4250	-60.42	20230712	830	102.65	20221013	0.59	N	018500	500	233 억	4113638	N	N	18	N	N
4	20230927	140329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1672	2	2	0.12	373855143	223928	48.44	1651	1690	1651	2170	1169	1670	1669.53	8.80	9101	1759	1714	1685	1640	1611	1700	1626	234	500	500	1130	1	1	46754933	782	4.30	0.87	03	0.48	389.00	1919.00	4250	20230712	-60.66	830	20221013	101.45	4250	-60.66	20230712	890	87.87	20230405	4250	-60.66	20230712	830	101.45	20221013	0.59	N	018500	500	233 억	4113638	N	N	18	N	N
5	20230927	130326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1666	-4	5	-0.24	336689928	201671	43.62	1651	1690	1651	2170	1169	1670	1669.50	8.80	1934	1759	1714	1685	1640	1611	1700	1626	234	500	500	1130	1	1	46754933	779	4.28	0.87	03	0.43	389.00	1919.00	4250	20230712	-60.80	830	20221013	100.72	4250	-60.80	20230712	890	87.19	20230405	4250	-60.80	20230712	830	100.72	20221013	0.59	N	018500	500	233 억	4113638	N	N	18	N	N
6	20230927	120325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1664	-6	5	-0.36	276377750	165494	35.80	1651	1690	1651	2170	1169	1670	1670.02	8.80	6465	1759	1714	1685	1640	1611	1700	1626	234	500	500	1130	1	1	46754933	778	4.28	0.87	03	0.35	389.00	1919.00	4250	20230712	-60.85	830	20221013	100.48	4250	-60.85	20230712	890	86.97	20230405	4250	-60.85	20230712	830	100.48	20221013	0.59	N	018500	500	233 억	4113638	N	N	18	N	N
7	20230927	110327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1674	4	2	0.24	239080063	143159	30.97	1651	1690	1651	2170	1169	1670	1670.03	8.80	17158	1759	1714	1685	1640	1611	1700	1626	234	500	500	1130	1	1	46754933	783	4.30	0.87	03	0.31	389.00	1919.00	4250	20230712	-60.61	830	20221013	101.69	4250	-60.61	20230712	890	88.09	20230405	4250	-60.61	20230712	830	101.69	20221013	0.59	N	018500	500	233 억	4113638	N	N	18	N	N
8	20230927	100326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1663	-7	5	-0.42	134627545	80688	17.45	1651	1690	1651	2170	1169	1670	1668.50	8.80	5255	1759	1714	1685	1640	1611	1700	1626	234	500	500	1130	1	1	46754933	778	4.28	0.87	03	0.17	389.00	1919.00	4250	20230712	-60.87	830	20221013	100.36	4250	-60.87	20230712	890	86.85	20230405	4250	-60.87	20230712	830	100.36	20221013	0.59	N	018500	500	233 억	4113638	N	N	18	N	N
9	20230927	090331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1668	-2	5	-0.12	10711743	6452	1.40	1651	1686	1651	2170	1169	1670	1660.22	8.80	892	1759	1714	1685	1640	1611	1700	1626	234	500	500	1130	1	1	46754933	780	4.29	0.87	03	0.01	389.00	1919.00	4250	20230712	-60.75	830	20221013	100.96	4250	-60.75	20230712	890	87.42	20230405	4250	-60.75	20230712	830	100.96	20221013	0.59	N	018500	500	233 억	4113638	N	N	18	N	N
10	20230926	160325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1670	-49	5	-2.85	771016574	459343	150.54	1720	1730	1656	2230	1204	1719	1678.89	8.60	86922	1785	1751	1729	1695	1673	1741	1685	234	511	500	1160	1	1	46754933	781	4.29	0.87	03	0.98	389.00	1919.00	4250	20230712	-60.71	830	20221013	101.20	4250	-60.71	20230712	890	87.64	20230405	4250	-60.71	20230712	830	101.20	20221013	0.61	N	018500	500	233 억	4020978	N	N	18	N	N
11	20230926	150327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1663	-56	5	-3.26	708509523	421894	138.27	1720	1730	1656	2230	1204	1719	1679.35	8.60	86857	1785	1751	1729	1695	1673	1741	1685	234	511	500	1160	1	1	46754933	778	4.28	0.87	03	0.90	389.00	1919.00	4250	20230712	-60.87	830	20221013	100.36	4250	-60.87	20230712	890	86.85	20230405	4250	-60.87	20230712	830	100.36	20221013	0.61	N	018500	500	233 억	4020978	N	N	32	N	N
12	20230926	140322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1662	-57	5	-3.32	556346402	330674	108.37	1720	1730	1656	2230	1204	1719	1682.46	8.60	65637	1785	1751	1729	1695	1673	1741	1685	234	511	500	1160	1	1	46754933	777	4.27	0.87	03	0.71	389.00	1919.00	4250	20230712	-60.89	830	20221013	100.24	4250	-60.89	20230712	890	86.74	20230405	4250	-60.89	20230712	830	100.24	20221013	0.61	N	018500	500	233 억	4020978	N	N	32	N	N
13	20230926	130323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1672	-47	5	-2.73	474125689	281212	92.16	1720	1730	1656	2230	1204	1719	1686.01	8.60	48331	1785	1751	1729	1695	1673	1741	1685	234	511	500	1160	1	1	46754933	782	4.30	0.87	03	0.60	389.00	1919.00	4250	20230712	-60.66	830	20221013	101.45	4250	-60.66	20230712	890	87.87	20230405	4250	-60.66	20230712	830	101.45	20221013	0.61	N	018500	500	233 억	4020978	N	N	32	N	N
14	20230926	120325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1677	-42	5	-2.44	338728668	200171	65.60	1720	1730	1671	2230	1204	1719	1692.20	8.60	25046	1785	1751	1729	1695	1673	1741	1685	234	511	500	1160	1	1	46754933	784	4.31	0.87	03	0.43	389.00	1919.00	4250	20230712	-60.54	830	20221013	102.05	4250	-60.54	20230712	890	88.43	20230405	4250	-60.54	20230712	830	102.05	20221013	0.61	N	018500	500	233 억	4020978	N	N	32	N	N
15	20230926	110324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1679	-40	5	-2.33	283073705	166963	54.72	1720	1730	1671	2230	1204	1719	1695.43	8.60	12654	1785	1751	1729	1695	1673	1741	1685	234	511	500	1160	1	1	46754933	785	4.32	0.87	03	0.36	389.00	1919.00	4250	20230712	-60.49	830	20221013	102.29	4250	-60.49	20230712	890	88.65	20230405	4250	-60.49	20230712	830	102.29	20221013	0.61	N	018500	500	233 억	4020978	N	N	32	N	N
16	20230926	100324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1687	-32	5	-1.86	194653424	114537	37.54	1720	1730	1671	2230	1204	1719	1699.48	8.60	-6130	1785	1751	1729	1695	1673	1741	1685	234	511	500	1160	1	1	46754933	789	4.34	0.88	03	0.24	389.00	1919.00	4250	20230712	-60.31	830	20221013	103.25	4250	-60.31	20230712	890	89.55	20230405	4250	-60.31	20230712	830	103.25	20221013	0.61	N	018500	500	233 억	4020978	N	N	32	N	N
17	20230926	090324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1719	0	3	0.00	21853489	12705	4.16	1720	1730	1719	2230	1204	1719	1720.07	8.60	-117	1785	1751	1729	1695	1673	1741	1685	234	511	500	1160	1	1	46754933	804	4.42	0.90	03	0.03	389.00	1919.00	4250	20230712	-59.55	830	20221013	107.11	4250	-59.55	20230712	890	93.15	20230405	4250	-59.55	20230712	830	107.11	20221013	0.61	N	018500	500	233 억	4020978	N	N	32	N	N
18	20230925	160324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1719	-26	5	-1.49	526805886	304948	66.55	1760	1763	1707	2265	1222	1745	1727.53	8.47	61063	1811	1778	1750	1717	1689	1764	1703	234	520	500	1180	1	1	46754933	804	4.42	0.90	03	0.65	389.00	1919.00	4250	20230712	-59.55	830	20221013	107.11	4250	-59.55	20230712	890	93.15	20230405	4250	-59.55	20230712	830	107.11	20221013	0.60	N	018500	500	233 억	3961347	N	N	32	N	N
19	20230925	150326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1716	-29	5	-1.66	500520285	289628	63.21	1760	1763	1707	2265	1222	1745	1728.15	8.47	58704	1811	1778	1750	1717	1689	1764	1703	234	520	500	1180	1	1	46754933	802	4.41	0.89	03	0.62	389.00	1919.00	4250	20230712	-59.62	830	20221013	106.75	4250	-59.62	20230712	890	92.81	20230405	4250	-59.62	20230712	830	106.75	20221013	0.60	N	018500	500	233 억	3961347	N	N	11	N	N
20	20230925	140320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1728	-17	5	-0.97	443189639	256329	55.94	1760	1763	1707	2265	1222	1745	1728.99	8.47	57590	1811	1778	1750	1717	1689	1764	1703	234	520	500	1180	1	1	46754933	808	4.44	0.90	03	0.55	389.00	1919.00	4250	20230712	-59.34	830	20221013	108.19	4250	-59.34	20230712	890	94.16	20230405	4250	-59.34	20230712	830	108.19	20221013	0.60	N	018500	500	233 억	3961347	N	N	11	N	N
21	20230925	130321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1730	-15	5	-0.86	413217727	238960	52.15	1760	1763	1707	2265	1222	1745	1729.23	8.47	51902	1811	1778	1750	1717	1689	1764	1703	234	520	500	1180	1	1	46754933	809	4.45	0.90	03	0.51	389.00	1919.00	4250	20230712	-59.29	830	20221013	108.43	4250	-59.29	20230712	890	94.38	20230405	4250	-59.29	20230712	830	108.43	20221013	0.60	N	018500	500	233 억	3961347	N	N	11	N	N
22	20230925	120325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1725	-20	5	-1.15	339521394	196140	42.81	1760	1763	1707	2265	1222	1745	1731.02	8.47	43221	1811	1778	1750	1717	1689	1764	1703	234	520	500	1180	1	1	46754933	807	4.43	0.90	03	0.42	389.00	1919.00	4250	20230712	-59.41	830	20221013	107.83	4250	-59.41	20230712	890	93.82	20230405	4250	-59.41	20230712	830	107.83	20221013	0.60	N	018500	500	233 억	3961347	N	N	11	N	N
23	20230925	110321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1722	-23	5	-1.32	305593666	176384	38.50	1760	1763	1707	2265	1222	1745	1732.55	8.47	33917	1811	1778	1750	1717	1689	1764	1703	234	520	500	1180	1	1	46754933	805	4.43	0.90	03	0.38	389.00	1919.00	4250	20230712	-59.48	830	20221013	107.47	4250	-59.48	20230712	890	93.48	20230405	4250	-59.48	20230712	830	107.47	20221013	0.60	N	018500	500	233 억	3961347	N	N	11	N	N
24	20230925	100323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1724	-21	5	-1.20	239251704	137910	30.10	1760	1763	1707	2265	1222	1745	1734.84	8.47	25810	1811	1778	1750	1717	1689	1764	1703	234	520	500	1180	1	1	46754933	806	4.43	0.90	03	0.29	389.00	1919.00	4250	20230712	-59.44	830	20221013	107.71	4250	-59.44	20230712	890	93.71	20230405	4250	-59.44	20230712	830	107.71	20221013	0.60	N	018500	500	233 억	3961347	N	N	11	N	N
25	20230925	090323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1763	18	2	1.03	18672313	10621	2.32	1760	1763	1744	2265	1222	1745	1758.06	8.47	-3505	1811	1778	1750	1717	1689	1764	1703	234	520	500	1180	1	1	46754933	824	4.53	0.92	03	0.02	389.00	1919.00	4250	20230712	-58.52	830	20221013	112.41	4250	-58.52	20230712	890	98.09	20230405	4250	-58.52	20230712	830	112.41	20221013	0.60	N	018500	500	233 억	3961347	N	N	11	N	N
26	20230922	160332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1745	-32	5	-1.80	804963032	457862	73.09	1775	1783	1722	2310	1244	1777	1758.09	8.49	-2177	1857	1817	1787	1747	1717	1802	1732	234	533	500	1200	1	1	46754933	816	4.49	0.91	03	0.98	389.00	1919.00	4250	20230712	-58.94	830	20221013	110.24	4250	-58.94	20230712	890	96.07	20230405	4250	-58.94	20230712	830	110.24	20221013	0.59	N	018500	500	233 억	3968353	N	N	11	N	N
27	20230922	150329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1752	-25	5	-1.41	778652697	442822	70.69	1775	1783	1722	2310	1244	1777	1758.39	8.49	-367	1857	1817	1787	1747	1717	1802	1732	234	533	500	1200	1	1	46754933	819	4.50	0.91	03	0.95	389.00	1919.00	4250	20230712	-58.78	830	20221013	111.08	4250	-58.78	20230712	890	96.85	20230405	4250	-58.78	20230712	830	111.08	20221013	0.59	N	018500	500	233 억	3968353	N	N	14	N	N
28	20230922	140330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1758	-19	5	-1.07	726580127	413079	65.94	1775	1783	1722	2310	1244	1777	1758.94	8.49	-10385	1857	1817	1787	1747	1717	1802	1732	234	533	500	1200	1	1	46754933	822	4.52	0.92	03	0.88	389.00	1919.00	4250	20230712	-58.64	830	20221013	111.81	4250	-58.64	20230712	890	97.53	20230405	4250	-58.64	20230712	830	111.81	20221013	0.59	N	018500	500	233 억	3968353	N	N	14	N	N
29	20230922	130314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1770	-7	5	-0.39	587689203	333760	53.28	1775	1783	1722	2310	1244	1777	1760.81	8.49	-26785	1857	1817	1787	1747	1717	1802	1732	234	533	500	1200	1	1	46754933	828	4.55	0.92	03	0.71	389.00	1919.00	4250	20230712	-58.35	830	20221013	113.25	4250	-58.35	20230712	890	98.88	20230405	4250	-58.35	20230712	830	113.25	20221013	0.59	N	018500	500	233 억	3968353	N	N	14	N	N
30	20230922	120311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1769	-8	5	-0.45	527897719	299776	47.85	1775	1783	1722	2310	1244	1777	1760.97	8.49	-25116	1857	1817	1787	1747	1717	1802	1732	234	533	500	1200	1	1	46754933	827	4.55	0.92	03	0.64	389.00	1919.00	4250	20230712	-58.38	830	20221013	113.13	4250	-58.38	20230712	890	98.76	20230405	4250	-58.38	20230712	830	113.13	20221013	0.59	N	018500	500	233 억	3968353	N	N	14	N	N
31	20230922	110312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1775	-2	5	-0.11	415929196	236690	37.78	1775	1780	1722	2310	1244	1777	1757.27	8.49	-2528	1857	1817	1787	1747	1717	1802	1732	234	533	500	1200	1	1	46754933	830	4.56	0.92	03	0.51	389.00	1919.00	4250	20230712	-58.24	830	20221013	113.86	4250	-58.24	20230712	890	99.44	20230405	4250	-58.24	20230712	830	113.86	20221013	0.59	N	018500	500	233 억	3968353	N	N	14	N	N
32	20230922	100312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1745	-32	5	-1.80	265371047	150971	24.10	1775	1780	1722	2310	1244	1777	1757.76	8.49	-8547	1857	1817	1787	1747	1717	1802	1732	234	533	500	1200	1	1	46754933	816	4.49	0.91	03	0.32	389.00	1919.00	4250	20230712	-58.94	830	20221013	110.24	4250	-58.94	20230712	890	96.07	20230405	4250	-58.94	20230712	830	110.24	20221013	0.59	N	018500	500	233 억	3968353	N	N	14	N	N
33	20230922	090307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1765	-12	5	-0.68	2566226	1449	0.23	1775	1775	1765	2310	1244	1777	1771.03	8.49	-454	1857	1817	1787	1747	1717	1802	1732	234	533	500	1200	1	1	46754933	825	4.54	0.92	03	0.00	389.00	1919.00	4250	20230712	-58.47	830	20221013	112.65	4250	-58.47	20230712	890	98.31	20230405	4250	-58.47	20230712	830	112.65	20221013	0.59	N	018500	500	233 억	3968353	N	N	14	N	N
34	20230921	160313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1777	-42	5	-2.31	1110253810	625391	128.85	1815	1827	1757	2360	1274	1819	1775.30	8.16	142749	1869	1844	1819	1794	1769	1856	1806	234	541	500	1230	1	1	46754933	831	4.57	0.93	03	1.34	389.00	1919.00	4250	20230712	-58.19	830	20221013	114.10	4250	-58.19	20230712	890	99.66	20230405	4250	-58.19	20230712	830	114.10	20221013	0.61	N	018500	500	233 억	3816658	N	N	14	N	N
35	20230921	150309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1775	-44	5	-2.42	1065286680	600015	123.62	1815	1827	1757	2360	1274	1819	1775.43	8.16	137270	1869	1844	1819	1794	1769	1856	1806	234	541	500	1230	1	1	46754933	830	4.56	0.92	03	1.28	389.00	1919.00	4250	20230712	-58.24	830	20221013	113.86	4250	-58.24	20230712	890	99.44	20230405	4250	-58.24	20230712	830	113.86	20221013	0.61	N	018500	500	233 억	3816658	N	N	21	N	N
36	20230921	140310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1772	-47	5	-2.58	996390768	561176	115.62	1815	1827	1757	2360	1274	1819	1775.54	8.16	124695	1869	1844	1819	1794	1769	1856	1806	234	541	500	1230	1	1	46754933	828	4.56	0.92	03	1.20	389.00	1919.00	4250	20230712	-58.31	830	20221013	113.49	4250	-58.31	20230712	890	99.10	20230405	4250	-58.31	20230712	830	113.49	20221013	0.61	N	018500	500	233 억	3816658	N	N	21	N	N
37	20230921	130306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1764	-55	5	-3.02	782088663	439791	90.61	1815	1827	1758	2360	1274	1819	1778.32	8.16	68852	1869	1844	1819	1794	1769	1856	1806	234	541	500	1230	1	1	46754933	825	4.53	0.92	03	0.94	389.00	1919.00	4250	20230712	-58.49	830	20221013	112.53	4250	-58.49	20230712	890	98.20	20230405	4250	-58.49	20230712	830	112.53	20221013	0.61	N	018500	500	233 억	3816658	N	N	21	N	N
38	20230921	120306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1768	-51	5	-2.80	659122662	370056	76.24	1815	1827	1758	2360	1274	1819	1781.14	8.16	59371	1869	1844	1819	1794	1769	1856	1806	234	541	500	1230	1	1	46754933	827	4.54	0.92	03	0.79	389.00	1919.00	4250	20230712	-58.40	830	20221013	113.01	4250	-58.40	20230712	890	98.65	20230405	4250	-58.40	20230712	830	113.01	20221013	0.61	N	018500	500	233 억	3816658	N	N	21	N	N
39	20230921	110313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1776	-43	5	-2.36	585085713	328272	67.63	1815	1827	1758	2360	1274	1819	1782.32	8.16	42210	1869	1844	1819	1794	1769	1856	1806	234	541	500	1230	1	1	46754933	830	4.57	0.93	03	0.70	389.00	1919.00	4250	20230712	-58.21	830	20221013	113.98	4250	-58.21	20230712	890	99.55	20230405	4250	-58.21	20230712	830	113.98	20221013	0.61	N	018500	500	233 억	3816658	N	N	21	N	N
40	20230921	100308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1775	-44	5	-2.42	353689581	197610	40.71	1815	1827	1762	2360	1274	1819	1789.84	8.16	9196	1869	1844	1819	1794	1769	1856	1806	234	541	500	1230	1	1	46754933	830	4.56	0.92	03	0.42	389.00	1919.00	4250	20230712	-58.24	830	20221013	113.86	4250	-58.24	20230712	890	99.44	20230405	4250	-58.24	20230712	830	113.86	20221013	0.61	N	018500	500	233 억	3816658	N	N	21	N	N
41	20230921	090313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1805	-14	5	-0.77	18736424	10333	2.13	1815	1815	1804	2360	1274	1819	1813.26	8.16	-1770	1869	1844	1819	1794	1769	1856	1806	234	541	500	1230	1	1	46754933	844	4.64	0.94	03	0.02	389.00	1919.00	4250	20230712	-57.53	830	20221013	117.47	4250	-57.53	20230712	890	102.81	20230405	4250	-57.53	20230712	830	117.47	20221013	0.61	N	018500	500	233 억	3816658	N	N	21	N	N
42	20230920	160312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1819	7	2	0.39	863948546	476574	75.47	1812	1844	1794	2355	1269	1812	1812.83	7.99	85074	1904	1858	1834	1788	1764	1846	1776	234	543	500	1230	1	1	46754933	850	4.68	0.95	03	1.02	389.00	1919.00	4250	20230712	-57.20	830	20221013	119.16	4250	-57.20	20230712	890	104.38	20230405	4250	-57.20	20230712	830	119.16	20221013	0.60	N	018500	500	233 억	3736417	N	N	21	N	N
43	20230920	150305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1816	4	2	0.22	825023989	455132	72.08	1812	1844	1794	2355	1269	1812	1812.71	7.99	85688	1904	1858	1834	1788	1764	1846	1776	234	543	500	1230	1	1	46754933	849	4.67	0.95	03	0.97	389.00	1919.00	4250	20230712	-57.27	830	20221013	118.80	4250	-57.27	20230712	890	104.04	20230405	4250	-57.27	20230712	830	118.80	20221013	0.60	N	018500	500	233 억	3736417	N	N	28	N	N
44	20230920	140307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1817	5	2	0.28	702880011	387826	61.42	1812	1844	1794	2355	1269	1812	1812.36	7.99	76095	1904	1858	1834	1788	1764	1846	1776	234	543	500	1230	1	1	46754933	850	4.67	0.95	03	0.83	389.00	1919.00	4250	20230712	-57.25	830	20221013	118.92	4250	-57.25	20230712	890	104.16	20230405	4250	-57.25	20230712	830	118.92	20221013	0.60	N	018500	500	233 억	3736417	N	N	28	N	N
45	20230920	130306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1812	0	3	0.00	663923209	366314	58.01	1812	1844	1794	2355	1269	1812	1812.44	7.99	68511	1904	1858	1834	1788	1764	1846	1776	234	543	500	1230	1	1	46754933	847	4.66	0.94	03	0.78	389.00	1919.00	4250	20230712	-57.36	830	20221013	118.31	4250	-57.36	20230712	890	103.60	20230405	4250	-57.36	20230712	830	118.31	20221013	0.60	N	018500	500	233 억	3736417	N	N	28	N	N
46	20230920	120304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1805	-7	5	-0.39	596288062	328829	52.07	1812	1844	1794	2355	1269	1812	1813.37	7.99	77766	1904	1858	1834	1788	1764	1846	1776	234	543	500	1230	1	1	46754933	844	4.64	0.94	03	0.70	389.00	1919.00	4250	20230712	-57.53	830	20221013	117.47	4250	-57.53	20230712	890	102.81	20230405	4250	-57.53	20230712	830	117.47	20221013	0.60	N	018500	500	233 억	3736417	N	N	28	N	N
47	20230920	110309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1803	-9	5	-0.50	501321243	276047	43.72	1812	1844	1794	2355	1269	1812	1816.07	7.99	58035	1904	1858	1834	1788	1764	1846	1776	234	543	500	1230	1	1	46754933	843	4.63	0.94	03	0.59	389.00	1919.00	4250	20230712	-57.58	830	20221013	117.23	4250	-57.58	20230712	890	102.58	20230405	4250	-57.58	20230712	830	117.23	20221013	0.60	N	018500	500	233 억	3736417	N	N	28	N	N
48	20230920	100301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1824	12	2	0.66	375035718	206221	32.66	1812	1844	1794	2355	1269	1812	1818.61	7.99	71758	1904	1858	1834	1788	1764	1846	1776	234	543	500	1230	1	1	46754933	853	4.69	0.95	03	0.44	389.00	1919.00	4250	20230712	-57.08	830	20221013	119.76	4250	-57.08	20230712	890	104.94	20230405	4250	-57.08	20230712	830	119.76	20221013	0.60	N	018500	500	233 억	3736417	N	N	28	N	N
49	20230920	090306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1820	8	2	0.44	55106460	30485	4.83	1812	1824	1794	2355	1269	1812	1807.66	7.99	22380	1904	1858	1834	1788	1764	1846	1776	234	543	500	1230	1	1	46754933	851	4.68	0.95	03	0.07	389.00	1919.00	4250	20230712	-57.18	830	20221013	119.28	4250	-57.18	20230712	890	104.49	20230405	4250	-57.18	20230712	830	119.28	20221013	0.60	N	018500	500	233 억	3736417	N	N	28	N	N
50	20230919	160305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1812	-51	5	-2.74	1150457585	629479	108.11	1880	1880	1810	2420	1305	1863	1827.63	7.57	185609	1969	1915	1887	1833	1805	1902	1820	234	557	500	1260	1	1	46754933	847	4.66	0.94	03	1.35	389.00	1919.00	4250	20230712	-57.36	830	20221013	118.31	4250	-57.36	20230712	890	103.60	20230405	4250	-57.36	20230712	830	118.31	20221013	0.60	N	018500	500	233 억	3541323	N	N	28	N	N
51	20230919	150303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1818	-45	5	-2.42	1083544002	592565	101.77	1880	1880	1813	2420	1305	1863	1828.57	7.57	182625	1969	1915	1887	1833	1805	1902	1820	234	557	500	1260	1	1	46754933	850	4.67	0.95	03	1.27	389.00	1919.00	4250	20230712	-57.22	830	20221013	119.04	4250	-57.22	20230712	890	104.27	20230405	4250	-57.22	20230712	830	119.04	20221013	0.60	N	018500	500	233 억	3541323	N	N	42	N	N
52	20230919	140300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1819	-44	5	-2.36	994607747	543635	93.36	1880	1880	1813	2420	1305	1863	1829.55	7.57	180337	1969	1915	1887	1833	1805	1902	1820	234	557	500	1260	1	1	46754933	850	4.68	0.95	03	1.16	389.00	1919.00	4250	20230712	-57.20	830	20221013	119.16	4250	-57.20	20230712	890	104.38	20230405	4250	-57.20	20230712	830	119.16	20221013	0.60	N	018500	500	233 억	3541323	N	N	42	N	N
53	20230919	130300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1827	-36	5	-1.93	943247852	515533	88.54	1880	1880	1813	2420	1305	1863	1829.66	7.57	182052	1969	1915	1887	1833	1805	1902	1820	234	557	500	1260	1	1	46754933	854	4.70	0.95	03	1.10	389.00	1919.00	4250	20230712	-57.01	830	20221013	120.12	4250	-57.01	20230712	890	105.28	20230405	4250	-57.01	20230712	830	120.12	20221013	0.60	N	018500	500	233 억	3541323	N	N	42	N	N
54	20230919	120308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1820	-43	5	-2.31	819527990	447798	76.90	1880	1880	1813	2420	1305	1863	1830.13	7.57	155185	1969	1915	1887	1833	1805	1902	1820	234	557	500	1260	1	1	46754933	851	4.68	0.95	03	0.96	389.00	1919.00	4250	20230712	-57.18	830	20221013	119.28	4250	-57.18	20230712	890	104.49	20230405	4250	-57.18	20230712	830	119.28	20221013	0.60	N	018500	500	233 억	3541323	N	N	42	N	N
55	20230919	110309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1824	-39	5	-2.09	727652769	397266	68.23	1880	1880	1813	2420	1305	1863	1831.65	7.57	136587	1969	1915	1887	1833	1805	1902	1820	234	557	500	1260	1	1	46754933	853	4.69	0.95	03	0.85	389.00	1919.00	4250	20230712	-57.08	830	20221013	119.76	4250	-57.08	20230712	890	104.94	20230405	4250	-57.08	20230712	830	119.76	20221013	0.60	N	018500	500	233 억	3541323	N	N	42	N	N
56	20230919	100305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1823	-40	5	-2.15	374210585	203404	34.93	1880	1880	1820	2420	1305	1863	1839.74	7.57	26487	1969	1915	1887	1833	1805	1902	1820	234	557	500	1260	1	1	46754933	852	4.69	0.95	03	0.44	389.00	1919.00	4250	20230712	-57.11	830	20221013	119.64	4250	-57.11	20230712	890	104.83	20230405	4250	-57.11	20230712	830	119.64	20221013	0.60	N	018500	500	233 억	3541323	N	N	42	N	N
57	20230919	090304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1856	-7	5	-0.38	16292379	8741	1.50	1880	1880	1856	2420	1305	1863	1863.90	7.57	1127	1969	1915	1887	1833	1805	1902	1820	234	557	500	1260	1	1	46754933	868	4.77	0.97	03	0.02	389.00	1919.00	4250	20230712	-56.33	830	20221013	123.61	4250	-56.33	20230712	890	108.54	20230405	4250	-56.33	20230712	830	123.61	20221013	0.60	N	018500	500	233 억	3541323	N	N	42	N	N
58	20230918	160307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1863	-71	5	-3.67	1092226524	581943	163.00	1941	1941	1859	2510	1354	1934	1876.85	7.76	-81906	1983	1958	1927	1902	1871	1971	1915	234	576	500	1310	1	1	46754933	871	4.79	0.97	03	1.24	389.00	1919.00	4250	20230712	-56.16	830	20221013	124.46	4250	-56.16	20230712	890	109.33	20230405	4250	-56.16	20230712	830	124.46	20221013	0.62	N	018500	500	233 억	3627848	N	N	42	N	N
59	20230918	150301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1865	-69	5	-3.57	1031919677	549569	153.93	1941	1941	1860	2510	1354	1934	1877.68	7.76	-84492	1983	1958	1927	1902	1871	1971	1915	234	576	500	1310	1	1	46754933	872	4.79	0.97	03	1.18	389.00	1919.00	4250	20230712	-56.12	830	20221013	124.70	4250	-56.12	20230712	890	109.55	20230405	4250	-56.12	20230712	830	124.70	20221013	0.62	N	018500	500	233 억	3627848	N	N	63	N	N
60	20230918	140310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1867	-67	5	-3.46	859868572	457186	128.06	1941	1941	1860	2510	1354	1934	1880.77	7.76	-81262	1983	1958	1927	1902	1871	1971	1915	234	576	500	1310	1	1	46754933	873	4.80	0.97	03	0.98	389.00	1919.00	4250	20230712	-56.07	830	20221013	124.94	4250	-56.07	20230712	890	109.78	20230405	4250	-56.07	20230712	830	124.94	20221013	0.62	N	018500	500	233 억	3627848	N	N	63	N	N
61	20230918	130305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1871	-63	5	-3.26	766386651	407090	114.02	1941	1941	1860	2510	1354	1934	1882.58	7.76	-64578	1983	1958	1927	1902	1871	1971	1915	234	576	500	1310	1	1	46754933	875	4.81	0.97	03	0.87	389.00	1919.00	4250	20230712	-55.98	830	20221013	125.42	4250	-55.98	20230712	890	110.22	20230405	4250	-55.98	20230712	830	125.42	20221013	0.62	N	018500	500	233 억	3627848	N	N	63	N	N
62	20230918	120306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1870	-64	5	-3.31	660467154	350321	98.12	1941	1941	1863	2510	1354	1934	1885.31	7.76	-62560	1983	1958	1927	1902	1871	1971	1915	234	576	500	1310	1	1	46754933	874	4.81	0.97	03	0.75	389.00	1919.00	4250	20230712	-56.00	830	20221013	125.30	4250	-56.00	20230712	890	110.11	20230405	4250	-56.00	20230712	830	125.30	20221013	0.62	N	018500	500	233 억	3627848	N	N	63	N	N
63	20230918	110308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1874	-60	5	-3.10	580019255	307357	86.09	1941	1941	1863	2510	1354	1934	1887.10	7.76	-58043	1983	1958	1927	1902	1871	1971	1915	234	576	500	1310	1	1	46754933	876	4.82	0.98	03	0.66	389.00	1919.00	4250	20230712	-55.91	830	20221013	125.78	4250	-55.91	20230712	890	110.56	20230405	4250	-55.91	20230712	830	125.78	20221013	0.62	N	018500	500	233 억	3627848	N	N	63	N	N
64	20230918	100302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1873	-61	5	-3.15	430310577	227653	63.76	1941	1941	1863	2510	1354	1934	1890.18	7.76	-40249	1983	1958	1927	1902	1871	1971	1915	234	576	500	1310	1	1	46754933	876	4.81	0.98	03	0.49	389.00	1919.00	4250	20230712	-55.93	830	20221013	125.66	4250	-55.93	20230712	890	110.45	20230405	4250	-55.93	20230712	830	125.66	20221013	0.62	N	018500	500	233 억	3627848	N	N	63	N	N
65	20230918	090259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1920	-14	5	-0.72	21558590	11158	3.13	1941	1941	1915	2510	1354	1934	1932.10	7.76	-7768	1983	1958	1927	1902	1871	1971	1915	234	576	500	1310	1	1	46754933	898	4.94	1.00	03	0.02	389.00	1919.00	4250	20230712	-54.82	830	20221013	131.33	4250	-54.82	20230712	890	115.73	20230405	4250	-54.82	20230712	830	131.33	20221013	0.62	N	018500	500	233 억	3627848	N	N	63	N	N
66	20230915	160305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1934	24	2	1.26	683998072	355442	93.13	1917	1952	1896	2480	1337	1910	1924.36	7.54	99728	1945	1927	1912	1894	1879	1920	1887	234	570	500	1290	1	1	46754933	904	4.97	1.01	03	0.76	389.00	1919.00	4250	20230712	-54.49	830	20221013	133.01	4250	-54.49	20230712	890	117.30	20230405	4250	-54.49	20230712	830	133.01	20221013	0.60	N	018500	500	233 억	3523337	N	N	63	N	N
67	20230915	150306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1933	23	2	1.20	665601216	345924	90.64	1917	1952	1896	2480	1337	1910	1924.13	7.54	97825	1945	1927	1912	1894	1879	1920	1887	234	570	500	1290	1	1	46754933	904	4.97	1.01	03	0.74	389.00	1919.00	4250	20230712	-54.52	830	20221013	132.89	4250	-54.52	20230712	890	117.19	20230405	4250	-54.52	20230712	830	132.89	20221013	0.60	N	018500	500	233 억	3523337	N	N	739	N	N
68	20230915	140303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1930	20	2	1.05	591203252	307427	80.55	1917	1952	1896	2480	1337	1910	1923.07	7.54	92236	1945	1927	1912	1894	1879	1920	1887	234	570	500	1290	1	1	46754933	902	4.96	1.01	03	0.66	389.00	1919.00	4250	20230712	-54.59	830	20221013	132.53	4250	-54.59	20230712	890	116.85	20230405	4250	-54.59	20230712	830	132.53	20221013	0.60	N	018500	500	233 억	3523337	N	N	739	N	N
69	20230915	130302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1942	32	2	1.68	536235280	278972	73.10	1917	1952	1896	2480	1337	1910	1922.18	7.54	81546	1945	1927	1912	1894	1879	1920	1887	234	570	500	1290	1	1	46754933	908	4.99	1.01	03	0.60	389.00	1919.00	4250	20230712	-54.31	830	20221013	133.98	4250	-54.31	20230712	890	118.20	20230405	4250	-54.31	20230712	830	133.98	20221013	0.60	N	018500	500	233 억	3523337	N	N	739	N	N
70	20230915	120304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1926	16	2	0.84	423645580	220905	57.88	1917	1937	1896	2480	1337	1910	1917.77	7.54	67732	1945	1927	1912	1894	1879	1920	1887	234	570	500	1290	1	1	46754933	901	4.95	1.00	03	0.47	389.00	1919.00	4250	20230712	-54.68	830	20221013	132.05	4250	-54.68	20230712	890	116.40	20230405	4250	-54.68	20230712	830	132.05	20221013	0.60	N	018500	500	233 억	3523337	N	N	739	N	N
71	20230915	110305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1918	8	2	0.42	319310461	166556	43.64	1917	1937	1896	2480	1337	1910	1917.14	7.54	60367	1945	1927	1912	1894	1879	1920	1887	234	570	500	1290	1	1	46754933	897	4.93	1.00	03	0.36	389.00	1919.00	4250	20230712	-54.87	830	20221013	131.08	4250	-54.87	20230712	890	115.51	20230405	4250	-54.87	20230712	830	131.08	20221013	0.60	N	018500	500	233 억	3523337	N	N	739	N	N
72	20230915	100306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1924	14	2	0.73	218324561	113847	29.83	1917	1937	1896	2480	1337	1910	1917.70	7.54	33299	1945	1927	1912	1894	1879	1920	1887	234	570	500	1290	1	1	46754933	900	4.95	1.00	03	0.24	389.00	1919.00	4250	20230712	-54.73	830	20221013	131.81	4250	-54.73	20230712	890	116.18	20230405	4250	-54.73	20230712	830	131.81	20221013	0.60	N	018500	500	233 억	3523337	N	N	739	N	N
73	20230915	090302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1911	1	2	0.05	9176286	4804	1.26	1917	1917	1910	2480	1337	1910	1910.13	7.54	-4010	1945	1927	1912	1894	1879	1920	1887	234	570	500	1290	1	1	46754933	893	4.91	1.00	03	0.01	389.00	1919.00	4250	20230712	-55.04	830	20221013	130.24	4250	-55.04	20230712	890	114.72	20230405	4250	-55.04	20230712	830	130.24	20221013	0.60	N	018500	500	233 억	3523337	N	N	739	N	N
74	20230914	160301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1910	-15	5	-0.78	715357855	374580	56.43	1913	1930	1897	2500	1348	1925	1909.76	7.62	-38871	2030	1977	1933	1880	1836	2004	1907	234	575	500	1300	1	1	46754933	893	4.91	1.00	03	0.80	389.00	1919.00	4250	20230712	-55.06	830	20221013	130.12	4250	-55.06	20230712	890	114.61	20230405	4250	-55.06	20230712	830	130.12	20221013	0.60	N	018500	500	233 억	3563251	N	N	739	N	N
75	20230914	150259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1900	-25	5	-1.30	671436413	351498	52.95	1913	1930	1897	2500	1348	1925	1910.21	7.62	-37253	2030	1977	1933	1880	1836	2004	1907	234	575	500	1300	1	1	46754933	888	4.88	0.99	03	0.75	389.00	1919.00	4250	20230712	-55.29	830	20221013	128.92	4250	-55.29	20230712	890	113.48	20230405	4250	-55.29	20230712	830	128.92	20221013	0.60	N	018500	500	233 억	3563251	N	N	3	N	N
76	20230914	140258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1901	-24	5	-1.25	572532187	299449	45.11	1913	1930	1900	2500	1348	1925	1911.95	7.62	-19835	2030	1977	1933	1880	1836	2004	1907	234	575	500	1300	1	1	46754933	889	4.89	0.99	03	0.64	389.00	1919.00	4250	20230712	-55.27	830	20221013	129.04	4250	-55.27	20230712	890	113.60	20230405	4250	-55.27	20230712	830	129.04	20221013	0.60	N	018500	500	233 억	3563251	N	N	3	N	N
77	20230914	130257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1911	-14	5	-0.73	378909723	197892	29.81	1913	1930	1906	2500	1348	1925	1914.73	7.62	5545	2030	1977	1933	1880	1836	2004	1907	234	575	500	1300	1	1	46754933	893	4.91	1.00	03	0.42	389.00	1919.00	4250	20230712	-55.04	830	20221013	130.24	4250	-55.04	20230712	890	114.72	20230405	4250	-55.04	20230712	830	130.24	20221013	0.60	N	018500	500	233 억	3563251	N	N	3	N	N
78	20230914	120301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1910	-15	5	-0.78	311676249	162682	24.51	1913	1930	1906	2500	1348	1925	1915.86	7.62	11517	2030	1977	1933	1880	1836	2004	1907	234	575	500	1300	1	1	46754933	893	4.91	1.00	03	0.35	389.00	1919.00	4250	20230712	-55.06	830	20221013	130.12	4250	-55.06	20230712	890	114.61	20230405	4250	-55.06	20230712	830	130.12	20221013	0.60	N	018500	500	233 억	3563251	N	N	3	N	N
79	20230914	110301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1915	-10	5	-0.52	253849925	132419	19.95	1913	1930	1906	2500	1348	1925	1917.02	7.62	26303	2030	1977	1933	1880	1836	2004	1907	234	575	500	1300	1	1	46754933	895	4.92	1.00	03	0.28	389.00	1919.00	4250	20230712	-54.94	830	20221013	130.72	4250	-54.94	20230712	890	115.17	20230405	4250	-54.94	20230712	830	130.72	20221013	0.60	N	018500	500	233 억	3563251	N	N	3	N	N
80	20230914	100256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1912	-13	5	-0.68	199225799	103900	15.65	1913	1930	1906	2500	1348	1925	1917.48	7.62	22874	2030	1977	1933	1880	1836	2004	1907	234	575	500	1300	1	1	46754933	894	4.92	1.00	03	0.22	389.00	1919.00	4250	20230712	-55.01	830	20221013	130.36	4250	-55.01	20230712	890	114.83	20230405	4250	-55.01	20230712	830	130.36	20221013	0.60	N	018500	500	233 억	3563251	N	N	3	N	N
81	20230914	090301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1930	5	2	0.26	12377225	6471	0.97	1913	1930	1906	2500	1348	1925	1912.72	7.62	1041	2030	1977	1933	1880	1836	2004	1907	234	575	500	1300	1	1	46754933	902	4.96	1.01	03	0.01	389.00	1919.00	4250	20230712	-54.59	830	20221013	132.53	4250	-54.59	20230712	890	116.85	20230405	4250	-54.59	20230712	830	132.53	20221013	0.60	N	018500	500	233 억	3563251	N	N	3	N	N
82	20230913	160303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1925	19	2	1.00	1284095751	662214	174.04	1889	1986	1889	2475	1335	1906	1939.10	7.71	-40339	1995	1950	1926	1881	1857	1938	1869	234	569	500	1290	1	1	46754933	900	4.95	1.00	03	1.42	389.00	1919.00	4250	20230712	-54.71	830	20221013	131.93	4250	-54.71	20230712	890	116.29	20230405	4250	-54.71	20230712	830	131.93	20221013	0.58	N	018500	500	233 억	3604286	N	N	3	N	N
83	20230913	150259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1918	12	2	0.63	1244394330	641574	168.62	1889	1986	1889	2475	1335	1906	1939.60	7.71	-38667	1995	1950	1926	1881	1857	1938	1869	234	569	500	1290	1	1	46754933	897	4.93	1.00	03	1.37	389.00	1919.00	4250	20230712	-54.87	830	20221013	131.08	4250	-54.87	20230712	890	115.51	20230405	4250	-54.87	20230712	830	131.08	20221013	0.58	N	018500	500	233 억	3604286	N	N	4	N	N
84	20230913	140302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1909	3	2	0.16	1141601974	587656	154.45	1889	1986	1889	2475	1335	1906	1942.64	7.71	-17656	1995	1950	1926	1881	1857	1938	1869	234	569	500	1290	1	1	46754933	893	4.91	0.99	03	1.26	389.00	1919.00	4250	20230712	-55.08	830	20221013	130.00	4250	-55.08	20230712	890	114.49	20230405	4250	-55.08	20230712	830	130.00	20221013	0.58	N	018500	500	233 억	3604286	N	N	4	N	N
85	20230913	130255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1910	4	2	0.21	1105736235	568852	149.51	1889	1986	1889	2475	1335	1906	1943.80	7.71	-13075	1995	1950	1926	1881	1857	1938	1869	234	569	500	1290	1	1	46754933	893	4.91	1.00	03	1.22	389.00	1919.00	4250	20230712	-55.06	830	20221013	130.12	4250	-55.06	20230712	890	114.61	20230405	4250	-55.06	20230712	830	130.12	20221013	0.58	N	018500	500	233 억	3604286	N	N	4	N	N
86	20230913	120301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1915	9	2	0.47	989493734	508009	133.52	1889	1986	1889	2475	1335	1906	1947.79	7.71	24866	1995	1950	1926	1881	1857	1938	1869	234	569	500	1290	1	1	46754933	895	4.92	1.00	03	1.09	389.00	1919.00	4250	20230712	-54.94	830	20221013	130.72	4250	-54.94	20230712	890	115.17	20230405	4250	-54.94	20230712	830	130.72	20221013	0.58	N	018500	500	233 억	3604286	N	N	4	N	N
87	20230913	110300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1922	16	2	0.84	877498814	449577	118.16	1889	1986	1889	2475	1335	1906	1951.83	7.71	36555	1995	1950	1926	1881	1857	1938	1869	234	569	500	1290	1	1	46754933	899	4.94	1.00	03	0.96	389.00	1919.00	4250	20230712	-54.78	830	20221013	131.57	4250	-54.78	20230712	890	115.96	20230405	4250	-54.78	20230712	830	131.57	20221013	0.58	N	018500	500	233 억	3604286	N	N	4	N	N
88	20230913	100258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1974	68	2	3.57	547023226	280402	73.70	1889	1986	1889	2475	1335	1906	1950.85	7.71	79695	1995	1950	1926	1881	1857	1938	1869	234	569	500	1290	1	1	46754933	923	5.07	1.03	03	0.60	389.00	1919.00	4250	20230712	-53.55	830	20221013	137.83	4250	-53.55	20230712	890	121.80	20230405	4250	-53.55	20230712	830	137.83	20221013	0.58	N	018500	500	233 억	3604286	N	N	4	N	N
89	20230913	090256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1925	19	2	1.00	22775111	11996	3.15	1889	1925	1889	2475	1335	1906	1898.56	7.71	3750	1995	1950	1926	1881	1857	1938	1869	234	569	500	1290	1	1	46754933	900	4.95	1.00	03	0.03	389.00	1919.00	4250	20230712	-54.71	830	20221013	131.93	4250	-54.71	20230712	890	116.29	20230405	4250	-54.71	20230712	830	131.93	20221013	0.58	N	018500	500	233 억	3604286	N	N	4	N	N
90	20230912	160255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1906	-33	5	-1.70	732630111	379623	77.81	1956	1971	1902	2520	1358	1939	1929.85	7.86	-61320	1989	1964	1932	1907	1875	1976	1919	234	581	500	1310	1	1	46754933	891	4.90	0.99	03	0.81	389.00	1919.00	4250	20230712	-55.15	830	20221013	129.64	4250	-55.15	20230712	890	114.16	20230405	4250	-55.15	20230712	830	129.64	20221013	0.61	N	018500	500	233 억	3676128	N	N	4	N	N
91	20230912	150259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1919	-20	5	-1.03	671519696	347591	71.24	1956	1971	1902	2520	1358	1939	1931.88	7.86	-64949	1989	1964	1932	1907	1875	1976	1919	234	581	500	1310	1	1	46754933	897	4.93	1.00	03	0.74	389.00	1919.00	4250	20230712	-54.85	830	20221013	131.20	4250	-54.85	20230712	890	115.62	20230405	4250	-54.85	20230712	830	131.20	20221013	0.61	N	018500	500	233 억	3676128	N	N	5	N	N
92	20230912	140256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1911	-28	5	-1.44	618212738	319796	65.54	1956	1971	1902	2520	1358	1939	1933.11	7.86	-67051	1989	1964	1932	1907	1875	1976	1919	234	581	500	1310	1	1	46754933	893	4.91	1.00	03	0.68	389.00	1919.00	4250	20230712	-55.04	830	20221013	130.24	4250	-55.04	20230712	890	114.72	20230405	4250	-55.04	20230712	830	130.24	20221013	0.61	N	018500	500	233 억	3676128	N	N	5	N	N
93	20230912	130256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1916	-23	5	-1.19	523916374	270406	55.42	1956	1971	1911	2520	1358	1939	1937.51	7.86	-60750	1989	1964	1932	1907	1875	1976	1919	234	581	500	1310	1	1	46754933	896	4.93	1.00	03	0.58	389.00	1919.00	4250	20230712	-54.92	830	20221013	130.84	4250	-54.92	20230712	890	115.28	20230405	4250	-54.92	20230712	830	130.84	20221013	0.61	N	018500	500	233 억	3676128	N	N	5	N	N
94	20230912	120250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1919	-20	5	-1.03	467382847	240894	49.37	1956	1971	1913	2520	1358	1939	1940.21	7.86	-52812	1989	1964	1932	1907	1875	1976	1919	234	581	500	1310	1	1	46754933	897	4.93	1.00	03	0.52	389.00	1919.00	4250	20230712	-54.85	830	20221013	131.20	4250	-54.85	20230712	890	115.62	20230405	4250	-54.85	20230712	830	131.20	20221013	0.61	N	018500	500	233 억	3676128	N	N	5	N	N
95	20230912	110253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1925	-14	5	-0.72	398810698	205181	42.05	1956	1971	1925	2520	1358	1939	1943.75	7.86	-51411	1989	1964	1932	1907	1875	1976	1919	234	581	500	1310	1	1	46754933	900	4.95	1.00	03	0.44	389.00	1919.00	4250	20230712	-54.71	830	20221013	131.93	4250	-54.71	20230712	890	116.29	20230405	4250	-54.71	20230712	830	131.93	20221013	0.61	N	018500	500	233 억	3676128	N	N	5	N	N
96	20230912	100254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1940	1	2	0.05	270538979	138808	28.45	1956	1971	1928	2520	1358	1939	1949.16	7.86	-17824	1989	1964	1932	1907	1875	1976	1919	234	581	500	1310	1	1	46754933	907	4.99	1.01	03	0.30	389.00	1919.00	4250	20230712	-54.35	830	20221013	133.73	4250	-54.35	20230712	890	117.98	20230405	4250	-54.35	20230712	830	133.73	20221013	0.61	N	018500	500	233 억	3676128	N	N	5	N	N
97	20230912	090258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1941	2	2	0.10	21498230	11036	2.26	1956	1956	1941	2520	1358	1939	1950.01	7.86	-2376	1989	1964	1932	1907	1875	1976	1919	234	581	500	1310	1	1	46754933	908	4.99	1.01	03	0.02	389.00	1919.00	4250	20230712	-54.33	830	20221013	133.86	4250	-54.33	20230712	890	118.09	20230405	4250	-54.33	20230712	830	133.86	20221013	0.61	N	018500	500	233 억	3676128	N	N	5	N	N
98	20230911	160250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1939	26	2	1.36	931732623	484011	66.07	1913	1957	1900	2485	1340	1913	1924.90	7.85	1340	2005	1958	1927	1880	1849	1943	1865	234	572	500	1300	1	1	46754933	907	4.98	1.01	03	1.04	389.00	1919.00	4250	20230712	-54.38	830	20221013	133.61	4250	-54.38	20230712	890	117.87	20230405	4250	-54.38	20230712	830	133.61	20221013	0.56	N	018500	500	233 억	3668126	N	N	5	N	N
99	20230911	150257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1925	12	2	0.63	855523591	444389	60.66	1913	1957	1900	2485	1340	1913	1925.17	7.85	4853	2005	1958	1927	1880	1849	1943	1865	234	572	500	1300	1	1	46754933	900	4.95	1.00	03	0.95	389.00	1919.00	4250	20230712	-54.71	830	20221013	131.93	4250	-54.71	20230712	890	116.29	20230405	4250	-54.71	20230712	830	131.93	20221013	0.56	N	018500	500	233 억	3668126	N	N	7	N	N
100	20230911	140258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1922	9	2	0.47	705338320	366200	49.99	1913	1957	1900	2485	1340	1913	1926.10	7.85	30458	2005	1958	1927	1880	1849	1943	1865	234	572	500	1300	1	1	46754933	899	4.94	1.00	03	0.78	389.00	1919.00	4250	20230712	-54.78	830	20221013	131.57	4250	-54.78	20230712	890	115.96	20230405	4250	-54.78	20230712	830	131.57	20221013	0.56	N	018500	500	233 억	3668126	N	N	7	N	N
101	20230911	130255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1916	3	2	0.16	672858105	349280	47.68	1913	1957	1900	2485	1340	1913	1926.41	7.85	31349	2005	1958	1927	1880	1849	1943	1865	234	572	500	1300	1	1	46754933	896	4.93	1.00	03	0.75	389.00	1919.00	4250	20230712	-54.92	830	20221013	130.84	4250	-54.92	20230712	890	115.28	20230405	4250	-54.92	20230712	830	130.84	20221013	0.56	N	018500	500	233 억	3668126	N	N	7	N	N
102	20230911	120256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1933	20	2	1.05	559699782	290512	39.65	1913	1957	1900	2485	1340	1913	1926.60	7.85	32282	2005	1958	1927	1880	1849	1943	1865	234	572	500	1300	1	1	46754933	904	4.97	1.01	03	0.62	389.00	1919.00	4250	20230712	-54.52	830	20221013	132.89	4250	-54.52	20230712	890	117.19	20230405	4250	-54.52	20230712	830	132.89	20221013	0.56	N	018500	500	233 억	3668126	N	N	7	N	N
103	20230911	110251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1951	38	2	1.99	436804838	227306	31.03	1913	1952	1900	2485	1340	1913	1921.66	7.85	61748	2005	1958	1927	1880	1849	1943	1865	234	572	500	1300	1	1	46754933	912	5.02	1.02	03	0.49	389.00	1919.00	4250	20230712	-54.09	830	20221013	135.06	4250	-54.09	20230712	890	119.21	20230405	4250	-54.09	20230712	830	135.06	20221013	0.56	N	018500	500	233 억	3668126	N	N	7	N	N
104	20230911	100251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1919	6	2	0.31	253524121	132497	18.09	1913	1945	1900	2485	1340	1913	1913.43	7.85	40450	2005	1958	1927	1880	1849	1943	1865	234	572	500	1300	1	1	46754933	897	4.93	1.00	03	0.28	389.00	1919.00	4250	20230712	-54.85	830	20221013	131.20	4250	-54.85	20230712	890	115.62	20230405	4250	-54.85	20230712	830	131.20	20221013	0.56	N	018500	500	233 억	3668126	N	N	7	N	N
105	20230911	090250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1932	19	2	0.99	29095811	15202	2.08	1913	1945	1904	2485	1340	1913	1913.95	7.85	-901	2005	1958	1927	1880	1849	1943	1865	234	572	500	1300	1	1	46754933	903	4.97	1.01	03	0.03	389.00	1919.00	4250	20230712	-54.54	830	20221013	132.77	4250	-54.54	20230712	890	117.08	20230405	4250	-54.54	20230712	830	132.77	20221013	0.56	N	018500	500	233 억	3668126	N	N	7	N	N
106	20230908	160254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1913	-42	5	-2.15	1389037683	722188	51.11	1955	1974	1896	2540	1369	1955	1923.43	7.40	200447	2111	2032	1971	1892	1831	2002	1862	234	585	500	1320	1	1	46754933	894	4.92	1.00	03	1.54	389.00	1919.00	4250	20230712	-54.99	830	20221013	130.48	4250	-54.99	20230712	890	114.94	20230405	4250	-54.99	20230712	830	130.48	20221013	0.57	N	018500	500	233 억	3460584	N	N	7	N	N
107	20230908	150255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1915	-40	5	-2.05	1316462400	684325	48.43	1955	1974	1896	2540	1369	1955	1923.73	7.40	190848	2111	2032	1971	1892	1831	2002	1862	234	585	500	1320	1	1	46754933	895	4.92	1.00	03	1.46	389.00	1919.00	4250	20230712	-54.94	830	20221013	130.72	4250	-54.94	20230712	890	115.17	20230405	4250	-54.94	20230712	830	130.72	20221013	0.57	N	018500	500	233 억	3460584	N	N	10	N	N
108	20230908	140254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1909	-46	5	-2.35	1166139247	605749	42.87	1955	1974	1896	2540	1369	1955	1925.11	7.40	180887	2111	2032	1971	1892	1831	2002	1862	234	585	500	1320	1	1	46754933	893	4.91	0.99	03	1.30	389.00	1919.00	4250	20230712	-55.08	830	20221013	130.00	4250	-55.08	20230712	890	114.49	20230405	4250	-55.08	20230712	830	130.00	20221013	0.57	N	018500	500	233 억	3460584	N	N	10	N	N
109	20230908	130256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1927	-28	5	-1.43	1032683634	535840	37.93	1955	1974	1896	2540	1369	1955	1927.21	7.40	176094	2111	2032	1971	1892	1831	2002	1862	234	585	500	1320	1	1	46754933	901	4.95	1.00	03	1.15	389.00	1919.00	4250	20230712	-54.66	830	20221013	132.17	4250	-54.66	20230712	890	116.52	20230405	4250	-54.66	20230712	830	132.17	20221013	0.57	N	018500	500	233 억	3460584	N	N	10	N	N
110	20230908	120302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1940	-15	5	-0.77	916783992	475667	33.67	1955	1974	1896	2540	1369	1955	1927.35	7.40	178867	2111	2032	1971	1892	1831	2002	1862	234	585	500	1320	1	1	46754933	907	4.99	1.01	03	1.02	389.00	1919.00	4250	20230712	-54.35	830	20221013	133.73	4250	-54.35	20230712	890	117.98	20230405	4250	-54.35	20230712	830	133.73	20221013	0.57	N	018500	500	233 억	3460584	N	N	10	N	N
111	20230908	110256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1918	-37	5	-1.89	803932170	417224	29.53	1955	1974	1896	2540	1369	1955	1926.85	7.40	187805	2111	2032	1971	1892	1831	2002	1862	234	585	500	1320	1	1	46754933	897	4.93	1.00	03	0.89	389.00	1919.00	4250	20230712	-54.87	830	20221013	131.08	4250	-54.87	20230712	890	115.51	20230405	4250	-54.87	20230712	830	131.08	20221013	0.57	N	018500	500	233 억	3460584	N	N	10	N	N
112	20230908	100254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1918	-37	5	-1.89	681529121	353489	25.02	1955	1974	1896	2540	1369	1955	1927.99	7.40	173417	2111	2032	1971	1892	1831	2002	1862	234	585	500	1320	1	1	46754933	897	4.93	1.00	03	0.76	389.00	1919.00	4250	20230712	-54.87	830	20221013	131.08	4250	-54.87	20230712	890	115.51	20230405	4250	-54.87	20230712	830	131.08	20221013	0.57	N	018500	500	233 억	3460584	N	N	10	N	N
113	20230908	090259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1948	-7	5	-0.36	23601923	12111	0.86	1955	1955	1941	2540	1369	1955	1948.70	7.40	1205	2111	2032	1971	1892	1831	2002	1862	234	585	500	1320	1	1	46754933	911	5.01	1.02	03	0.03	389.00	1919.00	4250	20230712	-54.16	830	20221013	134.70	4250	-54.16	20230712	890	118.88	20230405	4250	-54.16	20230712	830	134.70	20221013	0.57	N	018500	500	233 억	3460584	N	N	10	N	N
114	20230907	160255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1955	-95	5	-4.63	2777730543	1410009	239.04	2050	2050	1910	2665	1435	2050	1970.02	7.38	27412	2166	2107	2071	2012	1976	2090	1995	234	615	500	1390	1	1	46754933	914	5.03	1.02	03	3.02	389.00	1919.00	4250	20230712	-54.00	830	20221013	135.54	4250	-54.00	20230712	890	119.66	20230405	4250	-54.00	20230712	830	135.54	20221013	0.58	N	018500	500	233 억	3449187	N	N	10	N	N
115	20230907	150254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1955	-95	5	-4.63	2693559809	1367020	231.75	2050	2050	1910	2665	1435	2050	1970.39	7.38	15190	2166	2107	2071	2012	1976	2090	1995	234	615	500	1390	1	1	46754933	914	5.03	1.02	03	2.92	389.00	1919.00	4250	20230712	-54.00	830	20221013	135.54	4250	-54.00	20230712	890	119.66	20230405	4250	-54.00	20230712	830	135.54	20221013	0.58	N	018500	500	233 억	3449187	N	N	15	N	N
116	20230907	140254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1945	-105	5	-5.12	2412357320	1222026	207.17	2050	2050	1930	2665	1435	2050	1974.06	7.38	-16617	2166	2107	2071	2012	1976	2090	1995	234	615	500	1390	1	1	46754933	909	5.00	1.01	03	2.61	389.00	1919.00	4250	20230712	-54.24	830	20221013	134.34	4250	-54.24	20230712	890	118.54	20230405	4250	-54.24	20230712	830	134.34	20221013	0.58	N	018500	500	233 억	3449187	N	N	15	N	N
117	20230907	130254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1953	-97	5	-4.73	1926434766	971948	164.77	2050	2050	1939	2665	1435	2050	1982.03	7.38	-44867	2166	2107	2071	2012	1976	2090	1995	234	615	500	1390	1	1	46754933	913	5.02	1.02	03	2.08	389.00	1919.00	4250	20230712	-54.05	830	20221013	135.30	4250	-54.05	20230712	890	119.44	20230405	4250	-54.05	20230712	830	135.30	20221013	0.58	N	018500	500	233 억	3449187	N	N	15	N	N
118	20230907	120256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1968	-82	5	-4.00	1444971104	725675	123.02	2050	2050	1939	2665	1435	2050	1991.21	7.38	-117849	2166	2107	2071	2012	1976	2090	1995	234	615	500	1390	1	1	46754933	920	5.06	1.03	03	1.55	389.00	1919.00	4250	20230712	-53.69	830	20221013	137.11	4250	-53.69	20230712	890	121.12	20230405	4250	-53.69	20230712	830	137.11	20221013	0.58	N	018500	500	233 억	3449187	N	N	15	N	N
119	20230907	110254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1973	-77	5	-3.76	1246970014	625163	105.98	2050	2050	1939	2665	1435	2050	1994.63	7.38	-147224	2166	2107	2071	2012	1976	2090	1995	234	615	500	1390	1	1	46754933	922	5.07	1.03	03	1.34	389.00	1919.00	4250	20230712	-53.58	830	20221013	137.71	4250	-53.58	20230712	890	121.69	20230405	4250	-53.58	20230712	830	137.71	20221013	0.58	N	018500	500	233 억	3449187	N	N	15	N	N
120	20230907	100254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1990	-60	5	-2.93	618919043	307492	52.13	2050	2050	1986	2665	1435	2050	2012.80	7.38	-125129	2166	2107	2071	2012	1976	2090	1995	234	615	500	1390	1	1	46754933	930	5.12	1.04	03	0.66	389.00	1919.00	4250	20230712	-53.18	830	20221013	139.76	4250	-53.18	20230712	890	123.60	20230405	4250	-53.18	20230712	830	139.76	20221013	0.58	N	018500	500	233 억	3449187	N	N	15	N	N
121	20230907	090256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2030	-20	5	-0.98	34885805	17156	2.91	2050	2050	2030	2665	1435	2050	2033.45	7.38	-13136	2166	2107	2071	2012	1976	2090	1995	234	615	500	1390	5	1	46754933	949	5.22	1.06	03	0.04	389.00	1919.00	4250	20230712	-52.24	830	20221013	144.58	4250	-52.24	20230712	890	128.09	20230405	4250	-52.24	20230712	830	144.58	20221013	0.58	N	018500	500	233 억	3449187	N	N	15	N	N
122	20230906	160252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2050	-15	5	-0.73	1220931190	586212	182.22	2065	2130	2035	2680	1450	2065	2082.75	7.72	-159866	2098	2081	2053	2036	2008	2090	2045	234	615	500	1400	5	1	46754933	958	5.27	1.07	03	1.25	389.00	1919.00	4250	20230712	-51.76	830	20221013	146.99	4250	-51.76	20230712	890	130.34	20230405	4250	-51.76	20230712	830	146.99	20221013	0.61	N	018500	500	233 억	3607195	N	N	15	N	N
123	20230906	150253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2055	-10	5	-0.48	1180221375	566335	176.04	2065	2130	2035	2680	1450	2065	2083.97	7.72	-150793	2098	2081	2053	2036	2008	2090	2045	234	615	500	1400	5	1	46754933	961	5.28	1.07	03	1.21	389.00	1919.00	4250	20230712	-51.65	830	20221013	147.59	4250	-51.65	20230712	890	130.90	20230405	4250	-51.65	20230712	830	147.59	20221013	0.61	N	018500	500	233 억	3607195	N	N	24	N	N
124	20230906	140254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2060	-5	5	-0.24	1005379450	481195	149.58	2065	2130	2035	2680	1450	2065	2089.34	7.72	-103720	2098	2081	2053	2036	2008	2090	2045	234	615	500	1400	5	1	46754933	963	5.30	1.07	03	1.03	389.00	1919.00	4250	20230712	-51.53	830	20221013	148.19	4250	-51.53	20230712	890	131.46	20230405	4250	-51.53	20230712	830	148.19	20221013	0.61	N	018500	500	233 억	3607195	N	N	24	N	N
125	20230906	130254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2060	-5	5	-0.24	938307610	448639	139.46	2065	2130	2035	2680	1450	2065	2091.46	7.72	-79788	2098	2081	2053	2036	2008	2090	2045	234	615	500	1400	5	1	46754933	963	5.30	1.07	03	0.96	389.00	1919.00	4250	20230712	-51.53	830	20221013	148.19	4250	-51.53	20230712	890	131.46	20230405	4250	-51.53	20230712	830	148.19	20221013	0.61	N	018500	500	233 억	3607195	N	N	24	N	N
126	20230906	120256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2070	5	2	0.24	800235660	381831	118.69	2065	2130	2035	2680	1450	2065	2095.79	7.72	-45595	2098	2081	2053	2036	2008	2090	2045	234	615	500	1400	5	1	46754933	968	5.32	1.08	03	0.82	389.00	1919.00	4250	20230712	-51.29	830	20221013	149.40	4250	-51.29	20230712	890	132.58	20230405	4250	-51.29	20230712	830	149.40	20221013	0.61	N	018500	500	233 억	3607195	N	N	24	N	N
127	20230906	110254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2080	15	2	0.73	705647950	336314	104.54	2065	2130	2035	2680	1450	2065	2098.19	7.72	-22231	2098	2081	2053	2036	2008	2090	2045	234	615	500	1400	5	1	46754933	973	5.35	1.08	03	0.72	389.00	1919.00	4250	20230712	-51.06	830	20221013	150.60	4250	-51.06	20230712	890	133.71	20230405	4250	-51.06	20230712	830	150.60	20221013	0.61	N	018500	500	233 억	3607195	N	N	24	N	N
128	20230906	100249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2115	50	2	2.42	505577355	240974	74.91	2065	2130	2035	2680	1450	2065	2098.07	7.72	19474	2098	2081	2053	2036	2008	2090	2045	234	615	500	1400	5	1	46754933	989	5.44	1.10	03	0.52	389.00	1919.00	4250	20230712	-50.24	830	20221013	154.82	4250	-50.24	20230712	890	137.64	20230405	4250	-50.24	20230712	830	154.82	20221013	0.61	N	018500	500	233 억	3607195	N	N	24	N	N
129	20230906	090251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2050	-15	5	-0.73	40052610	19618	6.10	2065	2065	2035	2680	1450	2065	2041.51	7.72	-911	2098	2081	2053	2036	2008	2090	2045	234	615	500	1400	5	1	46754933	958	5.27	1.07	03	0.04	389.00	1919.00	4250	20230712	-51.76	830	20221013	146.99	4250	-51.76	20230712	890	130.34	20230405	4250	-51.76	20230712	830	146.99	20221013	0.61	N	018500	500	233 억	3607195	N	N	24	N	N
130	20230905	160251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2065	20	2	0.98	654051965	319665	83.28	2050	2070	2025	2655	1435	2045	2046.03	7.60	55395	2148	2096	2058	2006	1968	2122	2032	234	610	500	1390	5	1	46754933	965	5.31	1.08	03	0.68	389.00	1919.00	4250	20230712	-51.41	830	20221013	148.80	4250	-51.41	20230712	890	132.02	20230405	4250	-51.41	20230712	830	148.80	20221013	0.75	N	018500	500	233 억	3551942	N	N	24	N	N
131	20230905	150259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2055	10	2	0.49	634196955	310047	80.77	2050	2070	2025	2655	1435	2045	2045.49	7.60	56136	2148	2096	2058	2006	1968	2122	2032	234	610	500	1390	5	1	46754933	961	5.28	1.07	03	0.66	389.00	1919.00	4250	20230712	-51.65	830	20221013	147.59	4250	-51.65	20230712	890	130.90	20230405	4250	-51.65	20230712	830	147.59	20221013	0.75	N	018500	500	233 억	3551942	N	N	63	N	N
132	20230905	140252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2050	5	2	0.24	547417200	267775	69.76	2050	2070	2025	2655	1435	2045	2044.32	7.60	48837	2148	2096	2058	2006	1968	2122	2032	234	610	500	1390	5	1	46754933	958	5.27	1.07	03	0.57	389.00	1919.00	4250	20230712	-51.76	830	20221013	146.99	4250	-51.76	20230712	890	130.34	20230405	4250	-51.76	20230712	830	146.99	20221013	0.75	N	018500	500	233 억	3551942	N	N	63	N	N
133	20230905	130243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2050	5	2	0.24	493111535	241295	62.86	2050	2070	2025	2655	1435	2045	2043.60	7.60	39888	2148	2096	2058	2006	1968	2122	2032	234	610	500	1390	5	1	46754933	958	5.27	1.07	03	0.52	389.00	1919.00	4250	20230712	-51.76	830	20221013	146.99	4250	-51.76	20230712	890	130.34	20230405	4250	-51.76	20230712	830	146.99	20221013	0.75	N	018500	500	233 억	3551942	N	N	63	N	N
134	20230905	120252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2050	5	2	0.24	454960270	222651	58.00	2050	2070	2025	2655	1435	2045	2043.38	7.60	39120	2148	2096	2058	2006	1968	2122	2032	234	610	500	1390	5	1	46754933	958	5.27	1.07	03	0.48	389.00	1919.00	4250	20230712	-51.76	830	20221013	146.99	4250	-51.76	20230712	890	130.34	20230405	4250	-51.76	20230712	830	146.99	20221013	0.75	N	018500	500	233 억	3551942	N	N	63	N	N
135	20230905	110252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2055	10	2	0.49	433742015	212323	55.31	2050	2070	2025	2655	1435	2045	2042.84	7.60	41986	2148	2096	2058	2006	1968	2122	2032	234	610	500	1390	5	1	46754933	961	5.28	1.07	03	0.45	389.00	1919.00	4250	20230712	-51.65	830	20221013	147.59	4250	-51.65	20230712	890	130.90	20230405	4250	-51.65	20230712	830	147.59	20221013	0.75	N	018500	500	233 억	3551942	N	N	63	N	N
136	20230905	100249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2040	-5	5	-0.24	306256220	150146	39.11	2050	2065	2025	2655	1435	2045	2039.72	7.60	54879	2148	2096	2058	2006	1968	2122	2032	234	610	500	1390	5	1	46754933	954	5.24	1.06	03	0.32	389.00	1919.00	4250	20230712	-52.00	830	20221013	145.78	4250	-52.00	20230712	890	129.21	20230405	4250	-52.00	20230712	830	145.78	20221013	0.75	N	018500	500	233 억	3551942	N	N	63	N	N
137	20230905	090247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2060	15	2	0.73	3195895	1559	0.41	2050	2065	2045	2655	1435	2045	2049.96	7.60	-99	2148	2096	2058	2006	1968	2122	2032	234	610	500	1390	5	1	46754933	963	5.30	1.07	03	0.00	389.00	1919.00	4250	20230712	-51.53	830	20221013	148.19	4250	-51.53	20230712	890	131.46	20230405	4250	-51.53	20230712	830	148.19	20221013	0.75	N	018500	500	233 억	3551942	N	N	63	N	N
138	20230904	160248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2045	-20	5	-0.97	785423830	382906	52.88	2040	2110	2020	2680	1450	2065	2051.23	7.49	46969	2175	2120	2065	2010	1955	2092	1982	234	615	500	1400	5	1	46754933	956	5.26	1.07	03	0.82	389.00	1919.00	4250	20230712	-51.88	830	20221013	146.39	4250	-51.88	20230712	890	129.78	20230405	4250	-51.88	20230712	830	146.39	20221013	0.73	N	018500	500	233 억	3502697	N	N	63	N	N
139	20230904	150245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2045	-20	5	-0.97	720429090	351060	48.48	2040	2110	2020	2680	1450	2065	2052.15	7.49	35160	2175	2120	2065	2010	1955	2092	1982	234	615	500	1400	5	1	46754933	956	5.26	1.07	03	0.75	389.00	1919.00	4250	20230712	-51.88	830	20221013	146.39	4250	-51.88	20230712	890	129.78	20230405	4250	-51.88	20230712	830	146.39	20221013	0.73	N	018500	500	233 억	3502697	N	N	1	N	N
140	20230904	140246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2040	-25	5	-1.21	626791360	305173	42.14	2040	2110	2020	2680	1450	2065	2053.89	7.49	30019	2175	2120	2065	2010	1955	2092	1982	234	615	500	1400	5	1	46754933	954	5.24	1.06	03	0.65	389.00	1919.00	4250	20230712	-52.00	830	20221013	145.78	4250	-52.00	20230712	890	129.21	20230405	4250	-52.00	20230712	830	145.78	20221013	0.73	N	018500	500	233 억	3502697	N	N	1	N	N
141	20230904	130248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2050	-15	5	-0.73	548981115	267037	36.88	2040	2110	2020	2680	1450	2065	2055.82	7.49	22678	2175	2120	2065	2010	1955	2092	1982	234	615	500	1400	5	1	46754933	958	5.27	1.07	03	0.57	389.00	1919.00	4250	20230712	-51.76	830	20221013	146.99	4250	-51.76	20230712	890	130.34	20230405	4250	-51.76	20230712	830	146.99	20221013	0.73	N	018500	500	233 억	3502697	N	N	1	N	N
142	20230904	120245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2040	-25	5	-1.21	490631010	238402	32.92	2040	2110	2020	2680	1450	2065	2058.00	7.49	29252	2175	2120	2065	2010	1955	2092	1982	234	615	500	1400	5	1	46754933	954	5.24	1.06	03	0.51	389.00	1919.00	4250	20230712	-52.00	830	20221013	145.78	4250	-52.00	20230712	890	129.21	20230405	4250	-52.00	20230712	830	145.78	20221013	0.73	N	018500	500	233 억	3502697	N	N	1	N	N
143	20230904	110240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2065	0	3	0.00	360436815	174857	24.15	2040	2110	2020	2680	1450	2065	2061.32	7.49	17270	2175	2120	2065	2010	1955	2092	1982	234	615	500	1400	5	1	46754933	965	5.31	1.08	03	0.37	389.00	1919.00	4250	20230712	-51.41	830	20221013	148.80	4250	-51.41	20230712	890	132.02	20230405	4250	-51.41	20230712	830	148.80	20221013	0.73	N	018500	500	233 억	3502697	N	N	1	N	N
144	20230904	100239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2060	-5	5	-0.24	196163490	95824	13.23	2040	2080	2020	2680	1450	2065	2047.12	7.49	3461	2175	2120	2065	2010	1955	2092	1982	234	615	500	1400	5	1	46754933	963	5.30	1.07	03	0.20	389.00	1919.00	4250	20230712	-51.53	830	20221013	148.19	4250	-51.53	20230712	890	131.46	20230405	4250	-51.53	20230712	830	148.19	20221013	0.73	N	018500	500	233 억	3502697	N	N	1	N	N
145	20230904	090244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2045	-20	5	-0.97	48156735	23589	3.26	2040	2045	2040	2680	1450	2065	2041.49	7.49	-377	2175	2120	2065	2010	1955	2092	1982	234	615	500	1400	5	1	46754933	956	5.26	1.07	03	0.05	389.00	1919.00	4250	20230712	-51.88	830	20221013	146.39	4250	-51.88	20230712	890	129.78	20230405	4250	-51.88	20230712	830	146.39	20221013	0.73	N	018500	500	233 억	3502697	N	N	1	N	N
146	20230901	160241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2065	-35	5	-1.67	1477720350	720319	148.59	2100	2120	2010	2730	1470	2100	2051.48	7.13	173859	2223	2161	2128	2066	2033	2145	2050	234	630	500	1420	5	1	46754933	965	5.31	1.08	03	1.54	389.00	1919.00	4250	20230712	-51.41	830	20221013	148.80	4250	-51.41	20230712	890	132.02	20230405	4250	-51.41	20230712	830	148.80	20221013	0.71	N	018500	500	233 억	3334081	N	N	1	N	N
147	20230901	150245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2060	-40	5	-1.90	1412715795	688797	142.09	2100	2120	2010	2730	1470	2100	2050.99	7.13	174270	2223	2161	2128	2066	2033	2145	2050	234	630	500	1420	5	1	46754933	963	5.30	1.07	03	1.47	389.00	1919.00	4250	20230712	-51.53	830	20221013	148.19	4250	-51.53	20230712	890	131.46	20230405	4250	-51.53	20230712	830	148.19	20221013	0.71	N	018500	500	233 억	3334081	N	N	0	N	N
148	20230901	140243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2060	-40	5	-1.90	1343628910	655152	135.15	2100	2120	2010	2730	1470	2100	2050.87	7.13	171864	2223	2161	2128	2066	2033	2145	2050	234	630	500	1420	5	1	46754933	963	5.30	1.07	03	1.40	389.00	1919.00	4250	20230712	-51.53	830	20221013	148.19	4250	-51.53	20230712	890	131.46	20230405	4250	-51.53	20230712	830	148.19	20221013	0.71	N	018500	500	233 억	3334081	N	N	0	N	N
149	20230901	130242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2045	-55	5	-2.62	1277946680	623202	128.56	2100	2120	2010	2730	1470	2100	2050.61	7.13	162556	2223	2161	2128	2066	2033	2145	2050	234	630	500	1420	5	1	46754933	956	5.26	1.07	03	1.33	389.00	1919.00	4250	20230712	-51.88	830	20221013	146.39	4250	-51.88	20230712	890	129.78	20230405	4250	-51.88	20230712	830	146.39	20221013	0.71	N	018500	500	233 억	3334081	N	N	0	N	N
150	20230901	120243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2050	-50	5	-2.38	1000108055	487612	100.59	2100	2120	2010	2730	1470	2100	2051.03	7.13	94755	2223	2161	2128	2066	2033	2145	2050	234	630	500	1420	5	1	46754933	958	5.27	1.07	03	1.04	389.00	1919.00	4250	20230712	-51.76	830	20221013	146.99	4250	-51.76	20230712	890	130.34	20230405	4250	-51.76	20230712	830	146.99	20221013	0.71	N	018500	500	233 억	3334081	N	N	0	N	N
151	20230901	110242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2030	-70	5	-3.33	684274950	331875	68.46	2100	2120	2025	2730	1470	2100	2061.85	7.13	45480	2223	2161	2128	2066	2033	2145	2050	234	630	500	1420	5	1	46754933	949	5.22	1.06	03	0.71	389.00	1919.00	4250	20230712	-52.24	830	20221013	144.58	4250	-52.24	20230712	890	128.09	20230405	4250	-52.24	20230712	830	144.58	20221013	0.71	N	018500	500	233 억	3334081	N	N	0	N	N
152	20230901	100242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2060	-40	5	-1.90	340763230	163761	33.78	2100	2120	2055	2730	1470	2100	2080.86	7.13	673	2223	2161	2128	2066	2033	2145	2050	234	630	500	1420	5	1	46754933	963	5.30	1.07	03	0.35	389.00	1919.00	4250	20230712	-51.53	830	20221013	148.19	4250	-51.53	20230712	890	131.46	20230405	4250	-51.53	20230712	830	148.19	20221013	0.71	N	018500	500	233 억	3334081	N	N	0	N	N
153	20230901	090239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2100	0	3	0.00	25467505	12097	2.50	2100	2120	2095	2730	1470	2100	2105.27	7.13	-7895	2223	2161	2128	2066	2033	2145	2050	234	630	500	1420	5	1	46754933	982	5.40	1.09	03	0.03	389.00	1919.00	4250	20230712	-50.59	830	20221013	153.01	4250	-50.59	20230712	890	135.96	20230405	4250	-50.59	20230712	830	153.01	20221013	0.71	N	018500	500	233 억	3334081	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History