KissMeData/378850/price/prices-20240901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

54 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	20240930	161241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3950	-55	5	-1.37	167194525	42095	62.60	4025	4025	3950	5200	2805	4005	3971.80	0.96	12464	4108	4056	4028	3976	3948	4042	3962	95	1195	500	2560	5	1	18993623	750	3.10	0.67	12	0.22	1275.00	5925.00	5560	20240621	-28.96	3345	20231023	18.09	5560	-28.96	20240621	3475	13.67	20240805	5560	-28.96	20240621	3345	18.09	20231023	1.58	N	378850	500	94 억	182672	N	N	9	N	N
3	20240930	151258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3955	-50	5	-1.25	147277790	37059	55.11	4025	4025	3950	5200	2805	4005	3974.09	0.96	10130	4108	4056	4028	3976	3948	4042	3962	95	1195	500	2560	5	1	18993623	751	3.10	0.67	12	0.20	1275.00	5925.00	5560	20240621	-28.87	3345	20231023	18.24	5560	-28.87	20240621	3475	13.81	20240805	5560	-28.87	20240621	3345	18.24	20231023	1.58	N	378850	500	94 억	182672	N	N	9	N	N
4	20240930	141259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3965	-40	5	-1.00	125167135	31487	46.82	4025	4025	3950	5200	2805	4005	3975.14	0.96	9377	4108	4056	4028	3976	3948	4042	3962	95	1195	500	2560	5	1	18993623	753	3.11	0.67	12	0.17	1275.00	5925.00	5560	20240621	-28.69	3345	20231023	18.54	5560	-28.69	20240621	3475	14.10	20240805	5560	-28.69	20240621	3345	18.54	20231023	1.58	N	378850	500	94 억	182672	N	N	9	N	N
5	20240930	131251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4015	10	2	0.25	105288330	26491	39.39	4025	4025	3950	5200	2805	4005	3974.42	0.96	7383	4108	4056	4028	3976	3948	4042	3962	95	1195	500	2560	5	1	18993623	763	3.15	0.68	12	0.14	1275.00	5925.00	5560	20240621	-27.79	3345	20231023	20.03	5560	-27.79	20240621	3475	15.54	20240805	5560	-27.79	20240621	3345	20.03	20231023	1.58	N	378850	500	94 억	182672	N	N	9	N	N
6	20240930	121248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3975	-30	5	-0.75	93914465	23648	35.17	4025	4025	3950	5200	2805	4005	3971.26	0.96	5611	4108	4056	4028	3976	3948	4042	3962	95	1195	500	2560	5	1	18993623	755	3.12	0.67	12	0.12	1275.00	5925.00	5560	20240621	-28.51	3345	20231023	18.83	5560	-28.51	20240621	3475	14.39	20240805	5560	-28.51	20240621	3345	18.83	20231023	1.58	N	378850	500	94 억	182672	N	N	9	N	N
7	20240930	111245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3980	-25	5	-0.62	88348830	22245	33.08	4025	4025	3950	5200	2805	4005	3971.53	0.96	4894	4108	4056	4028	3976	3948	4042	3962	95	1195	500	2560	5	1	18993623	756	3.12	0.67	12	0.12	1275.00	5925.00	5560	20240621	-28.42	3345	20231023	18.98	5560	-28.42	20240621	3475	14.53	20240805	5560	-28.42	20240621	3345	18.98	20231023	1.58	N	378850	500	94 억	182672	N	N	9	N	N
8	20240930	101246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3980	-25	5	-0.62	49119935	12344	18.36	4025	4025	3955	5200	2805	4005	3979.12	0.96	1897	4108	4056	4028	3976	3948	4042	3962	95	1195	500	2560	5	1	18993623	756	3.12	0.67	12	0.06	1275.00	5925.00	5560	20240621	-28.42	3345	20231023	18.98	5560	-28.42	20240621	3475	14.53	20240805	5560	-28.42	20240621	3345	18.98	20231023	1.58	N	378850	500	94 억	182672	N	N	9	N	N
9	20240930	091150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4005	0	3	0.00	15801255	3967	5.90	4025	4025	3960	5200	2805	4005	3982.81	0.96	2409	4108	4056	4028	3976	3948	4042	3962	95	1195	500	2560	5	1	18993623	761	3.14	0.68	12	0.02	1275.00	5925.00	5560	20240621	-27.97	3345	20231023	19.73	5560	-27.97	20240621	3475	15.25	20240805	5560	-27.97	20240621	3345	19.73	20231023	1.58	N	378850	500	94 억	182672	N	N	9	N	N
10	20240927	161248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4005	-55	5	-1.35	256587510	63546	35.99	4035	4080	4000	5270	2845	4060	4037.91	0.90	16671	4166	4112	4016	3962	3866	4140	3990	95	1210	500	2590	5	1	18993623	761	3.14	0.68	12	0.33	1275.00	5925.00	5560	20240621	-27.97	3345	20231023	19.73	5560	-27.97	20240621	3475	15.25	20240805	5560	-27.97	20240621	3345	19.73	20231023	1.51	N	378850	500	94 억	171421	N	N	9	N	N
11	20240927	151256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4035	-25	5	-0.62	241484425	59776	33.86	4035	4080	4000	5270	2845	4060	4039.82	0.90	15523	4166	4112	4016	3962	3866	4140	3990	95	1210	500	2590	5	1	18993623	766	3.16	0.68	12	0.31	1275.00	5925.00	5560	20240621	-27.43	3345	20231023	20.63	5560	-27.43	20240621	3475	16.12	20240805	5560	-27.43	20240621	3345	20.63	20231023	1.51	N	378850	500	94 억	171421	N	N	12	N	N
12	20240927	141306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4060	0	3	0.00	225926425	55913	31.67	4035	4080	4000	5270	2845	4060	4040.68	0.90	14078	4166	4112	4016	3962	3866	4140	3990	95	1210	500	2590	5	1	18993623	771	3.18	0.69	12	0.29	1275.00	5925.00	5560	20240621	-26.98	3345	20231023	21.38	5560	-26.98	20240621	3475	16.83	20240805	5560	-26.98	20240621	3345	21.38	20231023	1.51	N	378850	500	94 억	171421	N	N	12	N	N
13	20240927	131249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4055	-5	5	-0.12	188027285	46527	26.35	4035	4080	4000	5270	2845	4060	4041.25	0.90	15475	4166	4112	4016	3962	3866	4140	3990	95	1210	500	2590	5	1	18993623	770	3.18	0.68	12	0.24	1275.00	5925.00	5560	20240621	-27.07	3345	20231023	21.23	5560	-27.07	20240621	3475	16.69	20240805	5560	-27.07	20240621	3345	21.23	20231023	1.51	N	378850	500	94 억	171421	N	N	12	N	N
14	20240927	121248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4065	5	2	0.12	167691475	41530	23.52	4035	4080	4000	5270	2845	4060	4037.84	0.90	15139	4166	4112	4016	3962	3866	4140	3990	95	1210	500	2590	5	1	18993623	772	3.19	0.69	12	0.22	1275.00	5925.00	5560	20240621	-26.89	3345	20231023	21.52	5560	-26.89	20240621	3475	16.98	20240805	5560	-26.89	20240621	3345	21.52	20231023	1.51	N	378850	500	94 억	171421	N	N	12	N	N
15	20240927	111250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4060	0	3	0.00	143817630	35634	20.18	4035	4080	4000	5270	2845	4060	4035.97	0.90	16996	4166	4112	4016	3962	3866	4140	3990	95	1210	500	2590	5	1	18993623	771	3.18	0.69	12	0.19	1275.00	5925.00	5560	20240621	-26.98	3345	20231023	21.38	5560	-26.98	20240621	3475	16.83	20240805	5560	-26.98	20240621	3345	21.38	20231023	1.51	N	378850	500	94 억	171421	N	N	12	N	N
16	20240927	101250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4080	20	2	0.49	107651935	26649	15.09	4035	4080	4000	5270	2845	4060	4039.62	0.90	16437	4166	4112	4016	3962	3866	4140	3990	95	1210	500	2590	5	1	18993623	775	3.20	0.69	12	0.14	1275.00	5925.00	5560	20240621	-26.62	3345	20231023	21.97	5560	-26.62	20240621	3475	17.41	20240805	5560	-26.62	20240621	3345	21.97	20231023	1.51	N	378850	500	94 억	171421	N	N	12	N	N
17	20240927	091255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4005	-55	5	-1.35	19804950	4936	2.80	4035	4050	4005	5270	2845	4060	4012.35	0.90	2156	4166	4112	4016	3962	3866	4140	3990	95	1210	500	2590	5	1	18993623	761	3.14	0.68	12	0.03	1275.00	5925.00	5560	20240621	-27.97	3345	20231023	19.73	5560	-27.97	20240621	3475	15.25	20240805	5560	-27.97	20240621	3345	19.73	20231023	1.51	N	378850	500	94 억	171421	N	N	12	N	N
18	20240926	161230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4060	140	2	3.57	709805170	175912	15.78	3920	4070	3920	5090	2745	3920	4035.00	0.56	64313	5000	4460	4190	3650	3380	4325	3515	95	1170	500	2500	5	1	18993623	771	3.18	0.69	12	0.93	1275.00	5925.00	5560	20240621	-26.98	3345	20231023	21.38	5560	-26.98	20240621	3475	16.83	20240805	5560	-26.98	20240621	3345	21.38	20231023	1.49	N	378850	500	94 억	105519	N	N	12	N	N
19	20240926	151237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4045	125	2	3.19	689835020	170981	15.34	3920	4070	3920	5090	2745	3920	4034.57	0.56	62105	5000	4460	4190	3650	3380	4325	3515	95	1170	500	2500	5	1	18993623	768	3.17	0.68	12	0.90	1275.00	5925.00	5560	20240621	-27.25	3345	20231023	20.93	5560	-27.25	20240621	3475	16.40	20240805	5560	-27.25	20240621	3345	20.93	20231023	1.49	N	378850	500	94 억	105519	N	N	15	N	N
20	20240926	141246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4045	125	2	3.19	335753750	83610	7.50	3920	4055	3920	5090	2745	3920	4015.71	0.56	40116	5000	4460	4190	3650	3380	4325	3515	95	1170	500	2500	5	1	18993623	768	3.17	0.68	12	0.44	1275.00	5925.00	5560	20240621	-27.25	3345	20231023	20.93	5560	-27.25	20240621	3475	16.40	20240805	5560	-27.25	20240621	3345	20.93	20231023	1.49	N	378850	500	94 억	105519	N	N	15	N	N
21	20240926	131228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4030	110	2	2.81	256757810	64063	5.75	3920	4055	3920	5090	2745	3920	4007.90	0.56	24424	5000	4460	4190	3650	3380	4325	3515	95	1170	500	2500	5	1	18993623	765	3.16	0.68	12	0.34	1275.00	5925.00	5560	20240621	-27.52	3345	20231023	20.48	5560	-27.52	20240621	3475	15.97	20240805	5560	-27.52	20240621	3345	20.48	20231023	1.49	N	378850	500	94 억	105519	N	N	15	N	N
22	20240926	121244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4040	120	2	3.06	249788635	62335	5.59	3920	4055	3920	5090	2745	3920	4007.20	0.56	23794	5000	4460	4190	3650	3380	4325	3515	95	1170	500	2500	5	1	18993623	767	3.17	0.68	12	0.33	1275.00	5925.00	5560	20240621	-27.34	3345	20231023	20.78	5560	-27.34	20240621	3475	16.26	20240805	5560	-27.34	20240621	3345	20.78	20231023	1.49	N	378850	500	94 억	105519	N	N	15	N	N
23	20240926	111243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4030	110	2	2.81	219564765	54820	4.92	3920	4055	3920	5090	2745	3920	4005.19	0.56	17878	5000	4460	4190	3650	3380	4325	3515	95	1170	500	2500	5	1	18993623	765	3.16	0.68	12	0.29	1275.00	5925.00	5560	20240621	-27.52	3345	20231023	20.48	5560	-27.52	20240621	3475	15.97	20240805	5560	-27.52	20240621	3345	20.48	20231023	1.49	N	378850	500	94 억	105519	N	N	15	N	N
24	20240926	101246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4000	80	2	2.04	170542145	42621	3.82	3920	4055	3920	5090	2745	3920	4001.36	0.56	8653	5000	4460	4190	3650	3380	4325	3515	95	1170	500	2500	5	1	18993623	760	3.14	0.68	12	0.22	1275.00	5925.00	5560	20240621	-28.06	3345	20231023	19.58	5560	-28.06	20240621	3475	15.11	20240805	5560	-28.06	20240621	3345	19.58	20231023	1.49	N	378850	500	94 억	105519	N	N	15	N	N
25	20240926	091242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3985	65	2	1.66	48813765	12294	1.10	3920	4030	3920	5090	2745	3920	3970.54	0.56	6256	5000	4460	4190	3650	3380	4325	3515	95	1170	500	2500	5	1	18993623	757	3.13	0.67	12	0.06	1275.00	5925.00	5560	20240621	-28.33	3345	20231023	19.13	5560	-28.33	20240621	3475	14.68	20240805	5560	-28.33	20240621	3345	19.13	20231023	1.49	N	378850	500	94 억	105519	N	N	15	N	N
26	20240925	161226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3920	-185	5	-4.51	4731233685	1111444	1841.14	4495	4730	3920	5330	2875	4105	4257.51	1.11	-90202	4158	4131	4083	4056	4008	4145	4070	95	1225	500	2620	5	1	18993623	745	3.07	0.66	12	5.85	1275.00	5925.00	5560	20240621	-29.50	3345	20231023	17.19	5560	-29.50	20240621	3475	12.81	20240805	5560	-29.50	20240621	3345	17.19	20231023	1.48	N	378850	500	94 억	211636	N	N	15	N	N
27	20240925	151239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3980	-125	5	-3.05	4649337310	1090671	1806.73	4495	4730	3935	5330	2875	4105	4262.82	1.11	-88674	4158	4131	4083	4056	4008	4145	4070	95	1225	500	2620	5	1	18993623	756	3.12	0.67	12	5.74	1275.00	5925.00	5560	20240621	-28.42	3345	20231023	18.98	5560	-28.42	20240621	3475	14.53	20240805	5560	-28.42	20240621	3345	18.98	20231023	1.48	N	378850	500	94 억	211636	N	N	8	N	N
28	20240925	141240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4055	-50	5	-1.22	4132422510	961396	1592.59	4495	4730	4000	5330	2875	4105	4298.36	1.11	-80987	4158	4131	4083	4056	4008	4145	4070	95	1225	500	2620	5	1	18993623	770	3.18	0.68	12	5.06	1275.00	5925.00	5560	20240621	-27.07	3345	20231023	21.23	5560	-27.07	20240621	3475	16.69	20240805	5560	-27.07	20240621	3345	21.23	20231023	1.48	N	378850	500	94 억	211636	N	N	8	N	N
29	20240925	131232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4060	-45	5	-1.10	4096688540	952587	1577.99	4495	4730	4000	5330	2875	4105	4300.59	1.11	-80988	4158	4131	4083	4056	4008	4145	4070	95	1225	500	2620	5	1	18993623	771	3.18	0.69	12	5.02	1275.00	5925.00	5560	20240621	-26.98	3345	20231023	21.38	5560	-26.98	20240621	3475	16.83	20240805	5560	-26.98	20240621	3345	21.38	20231023	1.48	N	378850	500	94 억	211636	N	N	8	N	N
30	20240925	121240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4035	-70	5	-1.71	3917222980	908077	1504.26	4495	4730	4020	5330	2875	4105	4313.76	1.11	-79465	4158	4131	4083	4056	4008	4145	4070	95	1225	500	2620	5	1	18993623	766	3.16	0.68	12	4.78	1275.00	5925.00	5560	20240621	-27.43	3345	20231023	20.63	5560	-27.43	20240621	3475	16.12	20240805	5560	-27.43	20240621	3345	20.63	20231023	1.48	N	378850	500	94 억	211636	N	N	8	N	N
31	20240925	111236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4060	-45	5	-1.10	3752538160	867422	1436.91	4495	4730	4040	5330	2875	4105	4326.08	1.11	-62699	4158	4131	4083	4056	4008	4145	4070	95	1225	500	2620	5	1	18993623	771	3.18	0.69	12	4.57	1275.00	5925.00	5560	20240621	-26.98	3345	20231023	21.38	5560	-26.98	20240621	3475	16.83	20240805	5560	-26.98	20240621	3345	21.38	20231023	1.48	N	378850	500	94 억	211636	N	N	8	N	N
32	20240925	101232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4105	0	3	0.00	3540401775	815230	1350.46	4495	4730	4050	5330	2875	4105	4342.83	1.11	-52213	4158	4131	4083	4056	4008	4145	4070	95	1225	500	2620	5	1	18993623	780	3.22	0.69	12	4.29	1275.00	5925.00	5560	20240621	-26.17	3345	20231023	22.72	5560	-26.17	20240621	3475	18.13	20240805	5560	-26.17	20240621	3345	22.72	20231023	1.48	N	378850	500	94 억	211636	N	N	8	N	N
33	20240925	091245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4185	80	2	1.95	2573120755	581345	963.02	4495	4730	4185	5330	2875	4105	4426.15	1.11	-20793	4158	4131	4083	4056	4008	4145	4070	95	1225	500	2620	5	1	18993623	795	3.28	0.71	12	3.06	1275.00	5925.00	5560	20240621	-24.73	3345	20231023	25.11	5560	-24.73	20240621	3475	20.43	20240805	5560	-24.73	20240621	3345	25.11	20231023	1.48	N	378850	500	94 억	211636	N	N	8	N	N
34	20240924	161228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4105	70	2	1.73	244436385	59985	171.19	4075	4110	4035	5240	2825	4035	4074.96	1.05	9020	4118	4076	4043	4001	3968	4097	4022	95	1205	500	2580	5	1	18993623	780	3.22	0.69	12	0.32	1275.00	5925.00	5560	20240621	-26.17	3345	20231023	22.72	5560	-26.17	20240621	3475	18.13	20240805	5560	-26.17	20240621	3345	22.72	20231023	1.52	N	378850	500	94 억	199961	N	N	8	N	N
35	20240924	151231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4105	70	2	1.73	231619440	56855	162.26	4075	4110	4035	5240	2825	4035	4073.87	1.05	9225	4118	4076	4043	4001	3968	4097	4022	95	1205	500	2580	5	1	18993623	780	3.22	0.69	12	0.30	1275.00	5925.00	5560	20240621	-26.17	3345	20231023	22.72	5560	-26.17	20240621	3475	18.13	20240805	5560	-26.17	20240621	3345	22.72	20231023	1.52	N	378850	500	94 억	199961	N	N	0	N	N
36	20240924	141220	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4090	55	2	1.36	158790560	39015	111.35	4075	4110	4035	5240	2825	4035	4069.99	1.05	2822	4118	4076	4043	4001	3968	4097	4022	95	1205	500	2580	5	1	18993623	777	3.21	0.69	12	0.21	1275.00	5925.00	5560	20240621	-26.44	3345	20231023	22.27	5560	-26.44	20240621	3475	17.70	20240805	5560	-26.44	20240621	3345	22.27	20231023	1.52	N	378850	500	94 억	199961	N	N	0	N	N
37	20240924	131229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4075	40	2	0.99	117651385	28917	82.53	4075	4110	4035	5240	2825	4035	4068.59	1.05	1660	4118	4076	4043	4001	3968	4097	4022	95	1205	500	2580	5	1	18993623	774	3.20	0.69	12	0.15	1275.00	5925.00	5560	20240621	-26.71	3345	20231023	21.82	5560	-26.71	20240621	3475	17.27	20240805	5560	-26.71	20240621	3345	21.82	20231023	1.52	N	378850	500	94 억	199961	N	N	0	N	N
38	20240924	121224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4090	55	2	1.36	92347285	22723	64.85	4075	4090	4035	5240	2825	4035	4064.05	1.05	2877	4118	4076	4043	4001	3968	4097	4022	95	1205	500	2580	5	1	18993623	777	3.21	0.69	12	0.12	1275.00	5925.00	5560	20240621	-26.44	3345	20231023	22.27	5560	-26.44	20240621	3475	17.70	20240805	5560	-26.44	20240621	3345	22.27	20231023	1.52	N	378850	500	94 억	199961	N	N	0	N	N
39	20240924	111232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4070	35	2	0.87	47528810	11716	33.44	4075	4080	4035	5240	2825	4035	4056.75	1.05	2145	4118	4076	4043	4001	3968	4097	4022	95	1205	500	2580	5	1	18993623	773	3.19	0.69	12	0.06	1275.00	5925.00	5560	20240621	-26.80	3345	20231023	21.67	5560	-26.80	20240621	3475	17.12	20240805	5560	-26.80	20240621	3345	21.67	20231023	1.52	N	378850	500	94 억	199961	N	N	0	N	N
40	20240924	101230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4065	30	2	0.74	21535740	5318	15.18	4075	4080	4035	5240	2825	4035	4049.60	1.05	1301	4118	4076	4043	4001	3968	4097	4022	95	1205	500	2580	5	1	18993623	772	3.19	0.69	12	0.03	1275.00	5925.00	5560	20240621	-26.89	3345	20231023	21.52	5560	-26.89	20240621	3475	16.98	20240805	5560	-26.89	20240621	3345	21.52	20231023	1.52	N	378850	500	94 억	199961	N	N	0	N	N
41	20240924	091233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4070	35	2	0.87	1586475	392	1.12	4075	4075	4035	5240	2825	4035	4047.26	1.05	109	4118	4076	4043	4001	3968	4097	4022	95	1205	500	2580	5	1	18993623	773	3.19	0.69	12	0.00	1275.00	5925.00	5560	20240621	-26.80	3345	20231023	21.67	5560	-26.80	20240621	3475	17.12	20240805	5560	-26.80	20240621	3345	21.67	20231023	1.52	N	378850	500	94 억	199961	N	N	0	N	N
42	20240923	161223	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4035	-5	5	-0.12	141759430	34929	54.06	4010	4085	4010	5250	2830	4040	4058.54	1.06	5617	4113	4076	4028	3991	3943	4095	4010	95	1210	500	2580	5	1	18993623	766	3.16	0.68	12	0.18	1275.00	5925.00	5560	20240621	-27.43	3345	20231023	20.63	5560	-27.43	20240621	3475	16.12	20240805	5560	-27.43	20240621	3345	20.63	20231023	1.51	N	378850	500	94 억	202250	N	N	0	N	N
43	20240923	151228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4020	-20	5	-0.50	140035960	34502	53.40	4010	4085	4010	5250	2830	4040	4058.78	1.06	5744	4113	4076	4028	3991	3943	4095	4010	95	1210	500	2580	5	1	18993623	764	3.15	0.68	12	0.18	1275.00	5925.00	5560	20240621	-27.70	3345	20231023	20.18	5560	-27.70	20240621	3475	15.68	20240805	5560	-27.70	20240621	3345	20.18	20231023	1.51	N	378850	500	94 억	202250	N	N	0	N	N
44	20240923	141234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4050	10	2	0.25	127051205	31281	48.41	4010	4085	4010	5250	2830	4040	4061.61	1.06	5310	4113	4076	4028	3991	3943	4095	4010	95	1210	500	2580	5	1	18993623	769	3.18	0.68	12	0.16	1275.00	5925.00	5560	20240621	-27.16	3345	20231023	21.08	5560	-27.16	20240621	3475	16.55	20240805	5560	-27.16	20240621	3345	21.08	20231023	1.51	N	378850	500	94 억	202250	N	N	0	N	N
45	20240923	131229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4075	35	2	0.87	115781830	28512	44.13	4010	4085	4010	5250	2830	4040	4060.81	1.06	5631	4113	4076	4028	3991	3943	4095	4010	95	1210	500	2580	5	1	18993623	774	3.20	0.69	12	0.15	1275.00	5925.00	5560	20240621	-26.71	3345	20231023	21.82	5560	-26.71	20240621	3475	17.27	20240805	5560	-26.71	20240621	3345	21.82	20231023	1.51	N	378850	500	94 억	202250	N	N	0	N	N
46	20240923	121231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4075	35	2	0.87	92292280	22734	35.18	4010	4085	4010	5250	2830	4040	4059.66	1.06	3585	4113	4076	4028	3991	3943	4095	4010	95	1210	500	2580	5	1	18993623	774	3.20	0.69	12	0.12	1275.00	5925.00	5560	20240621	-26.71	3345	20231023	21.82	5560	-26.71	20240621	3475	17.27	20240805	5560	-26.71	20240621	3345	21.82	20231023	1.51	N	378850	500	94 억	202250	N	N	0	N	N
47	20240923	111228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4080	40	2	0.99	70068420	17280	26.74	4010	4085	4010	5250	2830	4040	4054.89	1.06	4187	4113	4076	4028	3991	3943	4095	4010	95	1210	500	2580	5	1	18993623	775	3.20	0.69	12	0.09	1275.00	5925.00	5560	20240621	-26.62	3345	20231023	21.97	5560	-26.62	20240621	3475	17.41	20240805	5560	-26.62	20240621	3345	21.97	20231023	1.51	N	378850	500	94 억	202250	N	N	0	N	N
48	20240923	101228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4085	45	2	1.11	43834545	10834	16.77	4010	4085	4010	5250	2830	4040	4046.02	1.06	2477	4113	4076	4028	3991	3943	4095	4010	95	1210	500	2580	5	1	18993623	776	3.20	0.69	12	0.06	1275.00	5925.00	5560	20240621	-26.53	3345	20231023	22.12	5560	-26.53	20240621	3475	17.55	20240805	5560	-26.53	20240621	3345	22.12	20231023	1.51	N	378850	500	94 억	202250	N	N	0	N	N
49	20240923	091229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4015	-25	5	-0.62	10126105	2522	3.90	4010	4055	4010	5250	2830	4040	4015.11	1.06	-1148	4113	4076	4028	3991	3943	4095	4010	95	1210	500	2580	5	1	18993623	763	3.15	0.68	12	0.01	1275.00	5925.00	5560	20240621	-27.79	3345	20231023	20.03	5560	-27.79	20240621	3475	15.54	20240805	5560	-27.79	20240621	3345	20.03	20231023	1.51	N	378850	500	94 억	202250	N	N	0	N	N
50	20240913	161125	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3960	70	2	1.80	379125265	94184	245.85	3975	4170	3920	5050	2725	3890	4025.37	1.05	-4442	3966	3927	3856	3817	3746	3947	3837	95	1160	500	2480	5	1	18993623	752	3.11	0.67	12	0.50	1275.00	5925.00	5560	20240621	-28.78	3345	20231023	18.39	5560	-28.78	20240621	3475	13.96	20240805	5560	-28.78	20240621	3345	18.39	20231023	1.49	N	378850	500	94 억	199417	N	N	2	N	N
51	20240913	151137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3980	90	2	2.31	363984300	90370	235.89	3975	4170	3920	5050	2725	3890	4027.71	1.05	-4699	3966	3927	3856	3817	3746	3947	3837	95	1160	500	2480	5	1	18993623	756	3.12	0.67	12	0.48	1275.00	5925.00	5560	20240621	-28.42	3345	20231023	18.98	5560	-28.42	20240621	3475	14.53	20240805	5560	-28.42	20240621	3345	18.98	20231023	1.49	N	378850	500	94 억	199417	N	N	214	N	N
52	20240913	141137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3980	90	2	2.31	340597025	84516	220.61	3975	4170	3920	5050	2725	3890	4029.97	1.05	-4508	3966	3927	3856	3817	3746	3947	3837	95	1160	500	2480	5	1	18993623	756	3.12	0.67	12	0.44	1275.00	5925.00	5560	20240621	-28.42	3345	20231023	18.98	5560	-28.42	20240621	3475	14.53	20240805	5560	-28.42	20240621	3345	18.98	20231023	1.49	N	378850	500	94 억	199417	N	N	214	N	N
53	20240913	131131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3980	90	2	2.31	336833555	83569	218.14	3975	4170	3920	5050	2725	3890	4030.60	1.05	-3908	3966	3927	3856	3817	3746	3947	3837	95	1160	500	2480	5	1	18993623	756	3.12	0.67	12	0.44	1275.00	5925.00	5560	20240621	-28.42	3345	20231023	18.98	5560	-28.42	20240621	3475	14.53	20240805	5560	-28.42	20240621	3345	18.98	20231023	1.49	N	378850	500	94 억	199417	N	N	214	N	N
54	20240913	121133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3965	75	2	1.93	329972945	81841	213.63	3975	4170	3920	5050	2725	3890	4031.88	1.05	-3622	3966	3927	3856	3817	3746	3947	3837	95	1160	500	2480	5	1	18993623	753	3.11	0.67	12	0.43	1275.00	5925.00	5560	20240621	-28.69	3345	20231023	18.54	5560	-28.69	20240621	3475	14.10	20240805	5560	-28.69	20240621	3345	18.54	20231023	1.49	N	378850	500	94 억	199417	N	N	214	N	N
55	20240913	111137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3945	55	2	1.41	291937615	72200	188.46	3975	4170	3930	5050	2725	3890	4043.46	1.05	-2904	3966	3927	3856	3817	3746	3947	3837	95	1160	500	2480	5	1	18993623	749	3.09	0.67	12	0.38	1275.00	5925.00	5560	20240621	-29.05	3345	20231023	17.94	5560	-29.05	20240621	3475	13.53	20240805	5560	-29.05	20240621	3345	17.94	20231023	1.49	N	378850	500	94 억	199417	N	N	214	N	N
56	20240913	101138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4000	110	2	2.83	273190255	67477	176.13	3975	4170	3930	5050	2725	3890	4048.64	1.05	-2072	3966	3927	3856	3817	3746	3947	3837	95	1160	500	2480	5	1	18993623	760	3.14	0.68	12	0.36	1275.00	5925.00	5560	20240621	-28.06	3345	20231023	19.58	5560	-28.06	20240621	3475	15.11	20240805	5560	-28.06	20240621	3345	19.58	20231023	1.49	N	378850	500	94 억	199417	N	N	214	N	N
57	20240913	091141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4065	175	2	4.50	170761495	41944	109.49	3975	4170	3935	5050	2725	3890	4071.18	1.05	4036	3966	3927	3856	3817	3746	3947	3837	95	1160	500	2480	5	1	18993623	772	3.19	0.69	12	0.22	1275.00	5925.00	5560	20240621	-26.89	3345	20231023	21.52	5560	-26.89	20240621	3475	16.98	20240805	5560	-26.89	20240621	3345	21.52	20231023	1.49	N	378850	500	94 억	199417	N	N	214	N	N
58	20240912	161116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3890	110	2	2.91	147751205	38310	85.47	3785	3895	3785	4910	2650	3780	3856.79	0.99	8940	3970	3875	3795	3700	3620	3835	3660	95	1130	500	2410	5	1	18993623	739	3.05	0.66	12	0.20	1275.00	5925.00	5560	20240621	-30.04	3345	20231023	16.29	5560	-30.04	20240621	3475	11.94	20240805	5560	-30.04	20240621	3345	16.29	20231023	1.54	N	378850	500	94 억	188606	N	N	214	N	N
59	20240912	151131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3890	110	2	2.91	134295620	34852	77.76	3785	3895	3785	4910	2650	3780	3853.37	0.99	6634	3970	3875	3795	3700	3620	3835	3660	95	1130	500	2410	5	1	18993623	739	3.05	0.66	12	0.18	1275.00	5925.00	5560	20240621	-30.04	3345	20231023	16.29	5560	-30.04	20240621	3475	11.94	20240805	5560	-30.04	20240621	3345	16.29	20231023	1.54	N	378850	500	94 억	188606	N	N	0	N	N
60	20240912	141138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3885	105	2	2.78	127204865	33027	73.68	3785	3895	3785	4910	2650	3780	3851.61	0.99	6196	3970	3875	3795	3700	3620	3835	3660	95	1130	500	2410	5	1	18993623	738	3.05	0.66	12	0.17	1275.00	5925.00	5560	20240621	-30.13	3345	20231023	16.14	5560	-30.13	20240621	3475	11.80	20240805	5560	-30.13	20240621	3345	16.14	20231023	1.54	N	378850	500	94 억	188606	N	N	0	N	N
61	20240912	131126	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	80	2	2.12	41891965	10901	24.32	3785	3895	3785	4910	2650	3780	3843.12	0.99	779	3970	3875	3795	3700	3620	3835	3660	95	1130	500	2410	5	1	18993623	733	3.03	0.65	12	0.06	1275.00	5925.00	5560	20240621	-30.58	3345	20231023	15.40	5560	-30.58	20240621	3475	11.08	20240805	5560	-30.58	20240621	3345	15.40	20231023	1.54	N	378850	500	94 억	188606	N	N	0	N	N
62	20240912	121125	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	80	2	2.12	30962950	8065	17.99	3785	3895	3785	4910	2650	3780	3839.40	0.99	776	3970	3875	3795	3700	3620	3835	3660	95	1130	500	2410	5	1	18993623	733	3.03	0.65	12	0.04	1275.00	5925.00	5560	20240621	-30.58	3345	20231023	15.40	5560	-30.58	20240621	3475	11.08	20240805	5560	-30.58	20240621	3345	15.40	20231023	1.54	N	378850	500	94 억	188606	N	N	0	N	N
63	20240912	111124	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3845	65	2	1.72	27803255	7245	16.16	3785	3895	3785	4910	2650	3780	3837.82	0.99	797	3970	3875	3795	3700	3620	3835	3660	95	1130	500	2410	5	1	18993623	730	3.02	0.65	12	0.04	1275.00	5925.00	5560	20240621	-30.85	3345	20231023	14.95	5560	-30.85	20240621	3475	10.65	20240805	5560	-30.85	20240621	3345	14.95	20231023	1.54	N	378850	500	94 억	188606	N	N	0	N	N
64	20240912	101127	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3875	95	2	2.51	25507185	6648	14.83	3785	3895	3785	4910	2650	3780	3837.08	0.99	800	3970	3875	3795	3700	3620	3835	3660	95	1130	500	2410	5	1	18993623	736	3.04	0.65	12	0.04	1275.00	5925.00	5560	20240621	-30.31	3345	20231023	15.84	5560	-30.31	20240621	3475	11.51	20240805	5560	-30.31	20240621	3345	15.84	20231023	1.54	N	378850	500	94 억	188606	N	N	0	N	N
65	20240912	091127	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3830	50	2	1.32	7940455	2087	4.66	3785	3830	3785	4910	2650	3780	3805.08	0.99	336	3970	3875	3795	3700	3620	3835	3660	95	1130	500	2410	5	1	18993623	727	3.00	0.65	12	0.01	1275.00	5925.00	5560	20240621	-31.12	3345	20231023	14.50	5560	-31.12	20240621	3475	10.22	20240805	5560	-31.12	20240621	3345	14.50	20231023	1.54	N	378850	500	94 억	188606	N	N	0	N	N
66	20240911	161105	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3780	-90	5	-2.33	170141130	44814	141.72	3870	3890	3715	5030	2710	3870	3796.60	0.98	1798	3953	3911	3873	3831	3793	3932	3852	95	1160	500	2470	5	1	18993623	718	2.96	0.64	12	0.24	1275.00	5925.00	5560	20240621	-32.01	3345	20231023	13.00	5560	-32.01	20240621	3475	8.78	20240805	5560	-32.01	20240621	3345	13.00	20231023	1.55	N	378850	500	94 억	186763	N	N	0	N	N
67	20240911	151109	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3795	-75	5	-1.94	166484780	43848	138.67	3870	3890	3715	5030	2710	3870	3796.86	0.98	2388	3953	3911	3873	3831	3793	3932	3852	95	1160	500	2470	5	1	18993623	721	2.98	0.64	12	0.23	1275.00	5925.00	5560	20240621	-31.74	3345	20231023	13.45	5560	-31.74	20240621	3475	9.21	20240805	5560	-31.74	20240621	3345	13.45	20231023	1.55	N	378850	500	94 억	186763	N	N	0	N	N
68	20240911	141113	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3785	-85	5	-2.20	134227925	35273	111.55	3870	3890	3715	5030	2710	3870	3805.40	0.98	202	3953	3911	3873	3831	3793	3932	3852	95	1160	500	2470	5	1	18993623	719	2.97	0.64	12	0.19	1275.00	5925.00	5560	20240621	-31.92	3345	20231023	13.15	5560	-31.92	20240621	3475	8.92	20240805	5560	-31.92	20240621	3345	13.15	20231023	1.55	N	378850	500	94 억	186763	N	N	0	N	N
69	20240911	131108	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3830	-40	5	-1.03	127406990	33479	105.88	3870	3890	3715	5030	2710	3870	3805.58	0.98	614	3953	3911	3873	3831	3793	3932	3852	95	1160	500	2470	5	1	18993623	727	3.00	0.65	12	0.18	1275.00	5925.00	5560	20240621	-31.12	3345	20231023	14.50	5560	-31.12	20240621	3475	10.22	20240805	5560	-31.12	20240621	3345	14.50	20231023	1.55	N	378850	500	94 억	186763	N	N	0	N	N
70	20240911	121112	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	-20	5	-0.52	55760500	14487	45.81	3870	3890	3830	5030	2710	3870	3849.00	0.98	-3487	3953	3911	3873	3831	3793	3932	3852	95	1160	500	2470	5	1	18993623	731	3.02	0.65	12	0.08	1275.00	5925.00	5560	20240621	-30.76	3345	20231023	15.10	5560	-30.76	20240621	3475	10.79	20240805	5560	-30.76	20240621	3345	15.10	20231023	1.55	N	378850	500	94 억	186763	N	N	0	N	N
71	20240911	111103	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	-15	5	-0.39	52488605	13635	43.12	3870	3890	3830	5030	2710	3870	3849.55	0.98	-2680	3953	3911	3873	3831	3793	3932	3852	95	1160	500	2470	5	1	18993623	732	3.02	0.65	12	0.07	1275.00	5925.00	5560	20240621	-30.67	3345	20231023	15.25	5560	-30.67	20240621	3475	10.94	20240805	5560	-30.67	20240621	3345	15.25	20231023	1.55	N	378850	500	94 억	186763	N	N	0	N	N
72	20240911	101056	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	10	2	0.26	18317900	4751	15.02	3870	3890	3830	5030	2710	3870	3855.59	0.98	1793	3953	3911	3873	3831	3793	3932	3852	95	1160	500	2470	5	1	18993623	737	3.04	0.65	12	0.03	1275.00	5925.00	5560	20240621	-30.22	3345	20231023	15.99	5560	-30.22	20240621	3475	11.65	20240805	5560	-30.22	20240621	3345	15.99	20231023	1.55	N	378850	500	94 억	186763	N	N	0	N	N
73	20240911	091115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	-20	5	-0.52	4466730	1159	3.67	3870	3870	3830	5030	2710	3870	3853.95	0.98	948	3953	3911	3873	3831	3793	3932	3852	95	1160	500	2470	5	1	18993623	731	3.02	0.65	12	0.01	1275.00	5925.00	5560	20240621	-30.76	3345	20231023	15.10	5560	-30.76	20240621	3475	10.79	20240805	5560	-30.76	20240621	3345	15.10	20231023	1.55	N	378850	500	94 억	186763	N	N	0	N	N
74	20240910	161100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3870	20	2	0.52	121062735	31320	98.58	3850	3915	3835	5000	2695	3850	3865.35	1.02	-6284	4016	3932	3816	3732	3616	3975	3775	95	1150	500	2460	5	1	18993623	735	3.04	0.65	12	0.16	1275.00	5925.00	5560	20240621	-30.40	3345	20231023	15.70	5560	-30.40	20240621	3475	11.37	20240805	5560	-30.40	20240621	3345	15.70	20231023	1.56	N	378850	500	94 억	193073	N	N	0	N	N
75	20240910	151113	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	10	2	0.26	117860455	30490	95.97	3850	3915	3835	5000	2695	3850	3865.54	1.02	-6096	4016	3932	3816	3732	3616	3975	3775	95	1150	500	2460	5	1	18993623	733	3.03	0.65	12	0.16	1275.00	5925.00	5560	20240621	-30.58	3345	20231023	15.40	5560	-30.58	20240621	3475	11.08	20240805	5560	-30.58	20240621	3345	15.40	20231023	1.56	N	378850	500	94 억	193073	N	N	0	N	N
76	20240910	141103	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	10	2	0.26	108353270	28023	88.20	3850	3915	3835	5000	2695	3850	3866.58	1.02	-6481	4016	3932	3816	3732	3616	3975	3775	95	1150	500	2460	5	1	18993623	733	3.03	0.65	12	0.15	1275.00	5925.00	5560	20240621	-30.58	3345	20231023	15.40	5560	-30.58	20240621	3475	11.08	20240805	5560	-30.58	20240621	3345	15.40	20231023	1.56	N	378850	500	94 억	193073	N	N	0	N	N
77	20240910	131105	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3875	25	2	0.65	84194405	21755	68.47	3850	3915	3850	5000	2695	3850	3870.12	1.02	-6696	4016	3932	3816	3732	3616	3975	3775	95	1150	500	2460	5	1	18993623	736	3.04	0.65	12	0.11	1275.00	5925.00	5560	20240621	-30.31	3345	20231023	15.84	5560	-30.31	20240621	3475	11.51	20240805	5560	-30.31	20240621	3345	15.84	20231023	1.56	N	378850	500	94 억	193073	N	N	0	N	N
78	20240910	121103	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3865	15	2	0.39	73315570	18940	59.61	3850	3915	3850	5000	2695	3850	3870.94	1.02	-6194	4016	3932	3816	3732	3616	3975	3775	95	1150	500	2460	5	1	18993623	734	3.03	0.65	12	0.10	1275.00	5925.00	5560	20240621	-30.49	3345	20231023	15.55	5560	-30.49	20240621	3475	11.22	20240805	5560	-30.49	20240621	3345	15.55	20231023	1.56	N	378850	500	94 억	193073	N	N	0	N	N
79	20240910	111100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3890	40	2	1.04	71930735	18582	58.49	3850	3915	3850	5000	2695	3850	3870.99	1.02	-6186	4016	3932	3816	3732	3616	3975	3775	95	1150	500	2460	5	1	18993623	739	3.05	0.66	12	0.10	1275.00	5925.00	5560	20240621	-30.04	3345	20231023	16.29	5560	-30.04	20240621	3475	11.94	20240805	5560	-30.04	20240621	3345	16.29	20231023	1.56	N	378850	500	94 억	193073	N	N	0	N	N
80	20240910	101105	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3885	35	2	0.91	61053065	15775	49.65	3850	3915	3850	5000	2695	3850	3870.24	1.02	-5678	4016	3932	3816	3732	3616	3975	3775	95	1150	500	2460	5	1	18993623	738	3.05	0.66	12	0.08	1275.00	5925.00	5560	20240621	-30.13	3345	20231023	16.14	5560	-30.13	20240621	3475	11.80	20240805	5560	-30.13	20240621	3345	16.14	20231023	1.56	N	378850	500	94 억	193073	N	N	0	N	N
81	20240910	091102	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3870	20	2	0.52	4053025	1046	3.29	3850	3895	3850	5000	2695	3850	3874.78	1.02	-305	4016	3932	3816	3732	3616	3975	3775	95	1150	500	2460	5	1	18993623	735	3.04	0.65	12	0.01	1275.00	5925.00	5560	20240621	-30.40	3345	20231023	15.70	5560	-30.40	20240621	3475	11.37	20240805	5560	-30.40	20240621	3345	15.70	20231023	1.56	N	378850	500	94 억	193073	N	N	0	N	N
82	20240909	161041	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	60	2	1.58	117531010	31374	53.48	3700	3900	3700	4925	2655	3790	3746.00	0.95	12696	3943	3866	3818	3741	3693	3842	3717	95	1135	500	2420	5	1	18993623	731	3.02	0.65	12	0.17	1275.00	5925.00	5560	20240621	-30.76	3345	20231023	15.10	5560	-30.76	20240621	3475	10.79	20240805	5560	-30.76	20240621	3345	15.10	20231023	1.59	N	378850	500	94 억	180046	N	N	0	N	N
83	20240909	151054	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	90	2	2.37	112408635	30041	51.21	3700	3900	3700	4925	2655	3790	3741.84	0.95	12686	3943	3866	3818	3741	3693	3842	3717	95	1135	500	2420	5	1	18993623	737	3.04	0.65	12	0.16	1275.00	5925.00	5560	20240621	-30.22	3345	20231023	15.99	5560	-30.22	20240621	3475	11.65	20240805	5560	-30.22	20240621	3345	15.99	20231023	1.59	N	378850	500	94 억	180046	N	N	0	N	N
84	20240909	141054	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3865	75	2	1.98	103678230	27789	47.37	3700	3865	3700	4925	2655	3790	3730.91	0.95	13688	3943	3866	3818	3741	3693	3842	3717	95	1135	500	2420	5	1	18993623	734	3.03	0.65	12	0.15	1275.00	5925.00	5560	20240621	-30.49	3345	20231023	15.55	5560	-30.49	20240621	3475	11.22	20240805	5560	-30.49	20240621	3345	15.55	20231023	1.59	N	378850	500	94 억	180046	N	N	0	N	N
85	20240909	131051	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3830	40	2	1.06	102005670	27355	46.63	3700	3830	3700	4925	2655	3790	3728.96	0.95	13447	3943	3866	3818	3741	3693	3842	3717	95	1135	500	2420	5	1	18993623	727	3.00	0.65	12	0.14	1275.00	5925.00	5560	20240621	-31.12	3345	20231023	14.50	5560	-31.12	20240621	3475	10.22	20240805	5560	-31.12	20240621	3345	14.50	20231023	1.59	N	378850	500	94 억	180046	N	N	0	N	N
86	20240909	121045	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3800	10	2	0.26	95348145	25601	43.64	3700	3820	3700	4925	2655	3790	3724.39	0.95	12902	3943	3866	3818	3741	3693	3842	3717	95	1135	500	2420	5	1	18993623	722	2.98	0.64	12	0.13	1275.00	5925.00	5560	20240621	-31.65	3345	20231023	13.60	5560	-31.65	20240621	3475	9.35	20240805	5560	-31.65	20240621	3345	13.60	20231023	1.59	N	378850	500	94 억	180046	N	N	0	N	N
87	20240909	111047	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3805	15	2	0.40	83547975	22475	38.31	3700	3820	3700	4925	2655	3790	3717.37	0.95	12312	3943	3866	3818	3741	3693	3842	3717	95	1135	500	2420	5	1	18993623	723	2.98	0.64	12	0.12	1275.00	5925.00	5560	20240621	-31.56	3345	20231023	13.75	5560	-31.56	20240621	3475	9.50	20240805	5560	-31.56	20240621	3345	13.75	20231023	1.59	N	378850	500	94 억	180046	N	N	0	N	N
88	20240909	101049	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3765	-25	5	-0.66	79375915	21371	36.43	3700	3820	3700	4925	2655	3790	3714.19	0.95	11818	3943	3866	3818	3741	3693	3842	3717	95	1135	500	2420	5	1	18993623	715	2.95	0.64	12	0.11	1275.00	5925.00	5560	20240621	-32.28	3345	20231023	12.56	5560	-32.28	20240621	3475	8.35	20240805	5560	-32.28	20240621	3345	12.56	20231023	1.59	N	378850	500	94 억	180046	N	N	0	N	N
89	20240909	091043	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3760	-30	5	-0.79	67927795	18322	31.23	3700	3820	3700	4925	2655	3790	3707.44	0.95	11657	3943	3866	3818	3741	3693	3842	3717	95	1135	500	2420	5	1	18993623	714	2.95	0.63	12	0.10	1275.00	5925.00	5560	20240621	-32.37	3345	20231023	12.41	5560	-32.37	20240621	3475	8.20	20240805	5560	-32.37	20240621	3345	12.41	20231023	1.59	N	378850	500	94 억	180046	N	N	0	N	N
90	20240906	161029	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3790	-130	5	-3.32	221927300	58197	118.99	3880	3895	3770	5090	2745	3920	3813.38	0.99	-5736	4086	4002	3931	3847	3776	4045	3890	95	1170	500	2500	5	1	18993623	720	2.97	0.64	12	0.31	1275.00	5925.00	5560	20240621	-31.83	3345	20231023	13.30	5560	-31.83	20240621	3475	9.06	20240805	5560	-31.83	20240621	3345	13.30	20231023	1.54	N	378850	500	94 억	187792	N	N	0	N	N
91	20240906	151046	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3805	-115	5	-2.93	200369740	52514	107.37	3880	3895	3770	5090	2745	3920	3815.55	0.99	-4513	4086	4002	3931	3847	3776	4045	3890	95	1170	500	2500	5	1	18993623	723	2.98	0.64	12	0.28	1275.00	5925.00	5560	20240621	-31.56	3345	20231023	13.75	5560	-31.56	20240621	3475	9.50	20240805	5560	-31.56	20240621	3345	13.75	20231023	1.54	N	378850	500	94 억	187792	N	N	0	N	N
92	20240906	141056	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3810	-110	5	-2.81	130446080	34138	69.80	3880	3895	3770	5090	2745	3920	3821.14	0.99	-1283	4086	4002	3931	3847	3776	4045	3890	95	1170	500	2500	5	1	18993623	724	2.99	0.64	12	0.18	1275.00	5925.00	5560	20240621	-31.47	3345	20231023	13.90	5560	-31.47	20240621	3475	9.64	20240805	5560	-31.47	20240621	3345	13.90	20231023	1.54	N	378850	500	94 억	187792	N	N	0	N	N
93	20240906	131047	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3820	-100	5	-2.55	115472310	30211	61.77	3880	3895	3770	5090	2745	3920	3822.19	0.99	-994	4086	4002	3931	3847	3776	4045	3890	95	1170	500	2500	5	1	18993623	726	3.00	0.64	12	0.16	1275.00	5925.00	5560	20240621	-31.29	3345	20231023	14.20	5560	-31.29	20240621	3475	9.93	20240805	5560	-31.29	20240621	3345	14.20	20231023	1.54	N	378850	500	94 억	187792	N	N	0	N	N
94	20240906	121048	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3820	-100	5	-2.55	112183805	29352	60.01	3880	3895	3770	5090	2745	3920	3822.02	0.99	-907	4086	4002	3931	3847	3776	4045	3890	95	1170	500	2500	5	1	18993623	726	3.00	0.64	12	0.15	1275.00	5925.00	5560	20240621	-31.29	3345	20231023	14.20	5560	-31.29	20240621	3475	9.93	20240805	5560	-31.29	20240621	3345	14.20	20231023	1.54	N	378850	500	94 억	187792	N	N	0	N	N
95	20240906	111049	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3840	-80	5	-2.04	97726520	25583	52.31	3880	3895	3770	5090	2745	3920	3819.98	0.99	-59	4086	4002	3931	3847	3776	4045	3890	95	1170	500	2500	5	1	18993623	729	3.01	0.65	12	0.13	1275.00	5925.00	5560	20240621	-30.94	3345	20231023	14.80	5560	-30.94	20240621	3475	10.50	20240805	5560	-30.94	20240621	3345	14.80	20231023	1.54	N	378850	500	94 억	187792	N	N	0	N	N
96	20240906	101043	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3785	-135	5	-3.44	61172805	15974	32.66	3880	3895	3780	5090	2745	3920	3829.52	0.99	-2431	4086	4002	3931	3847	3776	4045	3890	95	1170	500	2500	5	1	18993623	719	2.97	0.64	12	0.08	1275.00	5925.00	5560	20240621	-31.92	3345	20231023	13.15	5560	-31.92	20240621	3475	8.92	20240805	5560	-31.92	20240621	3345	13.15	20231023	1.54	N	378850	500	94 억	187792	N	N	0	N	N
97	20240906	091047	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3890	-30	5	-0.77	6895870	1780	3.64	3880	3895	3865	5090	2745	3920	3874.08	0.99	582	4086	4002	3931	3847	3776	4045	3890	95	1170	500	2500	5	1	18993623	739	3.05	0.66	12	0.01	1275.00	5925.00	5560	20240621	-30.04	3345	20231023	16.29	5560	-30.04	20240621	3475	11.94	20240805	5560	-30.04	20240621	3345	16.29	20231023	1.54	N	378850	500	94 억	187792	N	N	0	N	N
98	20240905	161027	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3920	20	2	0.51	187808205	48046	52.29	3900	4015	3860	5070	2730	3900	3908.89	0.94	8156	4086	3992	3931	3837	3776	3962	3807	95	1170	500	2490	5	1	18993623	745	3.07	0.66	12	0.25	1275.00	5925.00	5560	20240621	-29.50	3345	20231023	17.19	5560	-29.50	20240621	3475	12.81	20240805	5560	-29.50	20240621	3345	17.19	20231023	1.51	N	378850	500	94 억	178740	N	N	0	N	N
99	20240905	151046	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3910	10	2	0.26	178797810	45738	49.77	3900	4015	3860	5070	2730	3900	3909.19	0.94	8049	4086	3992	3931	3837	3776	3962	3807	95	1170	500	2490	5	1	18993623	743	3.07	0.66	12	0.24	1275.00	5925.00	5560	20240621	-29.68	3345	20231023	16.89	5560	-29.68	20240621	3475	12.52	20240805	5560	-29.68	20240621	3345	16.89	20231023	1.51	N	378850	500	94 억	178740	N	N	0	N	N
100	20240905	141040	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3905	5	2	0.13	166245030	42531	46.28	3900	4015	3860	5070	2730	3900	3908.81	0.94	7666	4086	3992	3931	3837	3776	3962	3807	95	1170	500	2490	5	1	18993623	742	3.06	0.66	12	0.22	1275.00	5925.00	5560	20240621	-29.77	3345	20231023	16.74	5560	-29.77	20240621	3475	12.37	20240805	5560	-29.77	20240621	3345	16.74	20231023	1.51	N	378850	500	94 억	178740	N	N	0	N	N
101	20240905	131040	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	-20	5	-0.51	153839515	39350	42.82	3900	4015	3860	5070	2730	3900	3909.53	0.94	7135	4086	3992	3931	3837	3776	3962	3807	95	1170	500	2490	5	1	18993623	737	3.04	0.65	12	0.21	1275.00	5925.00	5560	20240621	-30.22	3345	20231023	15.99	5560	-30.22	20240621	3475	11.65	20240805	5560	-30.22	20240621	3345	15.99	20231023	1.51	N	378850	500	94 억	178740	N	N	0	N	N
102	20240905	121041	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3885	-15	5	-0.38	139238060	35591	38.73	3900	4015	3860	5070	2730	3900	3912.19	0.94	6260	4086	3992	3931	3837	3776	3962	3807	95	1170	500	2490	5	1	18993623	738	3.05	0.66	12	0.19	1275.00	5925.00	5560	20240621	-30.13	3345	20231023	16.14	5560	-30.13	20240621	3475	11.80	20240805	5560	-30.13	20240621	3345	16.14	20231023	1.51	N	378850	500	94 억	178740	N	N	0	N	N
103	20240905	111036	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3895	-5	5	-0.13	82991215	21057	22.92	3900	4015	3895	5070	2730	3900	3941.37	0.94	-822	4086	3992	3931	3837	3776	3962	3807	95	1170	500	2490	5	1	18993623	740	3.05	0.66	12	0.11	1275.00	5925.00	5560	20240621	-29.95	3345	20231023	16.44	5560	-29.95	20240621	3475	12.09	20240805	5560	-29.95	20240621	3345	16.44	20231023	1.51	N	378850	500	94 억	178740	N	N	0	N	N
104	20240905	101037	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3975	75	2	1.92	41005855	10347	11.26	3900	4015	3900	5070	2730	3900	3963.40	0.94	-761	4086	3992	3931	3837	3776	3962	3807	95	1170	500	2490	5	1	18993623	755	3.12	0.67	12	0.05	1275.00	5925.00	5560	20240621	-28.51	3345	20231023	18.83	5560	-28.51	20240621	3475	14.39	20240805	5560	-28.51	20240621	3345	18.83	20231023	1.51	N	378850	500	94 억	178740	N	N	0	N	N
105	20240905	091044	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3995	95	2	2.44	27088155	6832	7.43	3900	4015	3900	5070	2730	3900	3965.41	0.94	-1042	4086	3992	3931	3837	3776	3962	3807	95	1170	500	2490	5	1	18993623	759	3.13	0.67	12	0.04	1275.00	5925.00	5560	20240621	-28.15	3345	20231023	19.43	5560	-28.15	20240621	3475	14.96	20240805	5560	-28.15	20240621	3345	19.43	20231023	1.51	N	378850	500	94 억	178740	N	N	0	N	N
106	20240904	161018	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	-135	5	-3.35	358602650	91211	165.70	3995	4025	3870	5240	2825	4035	3931.59	1.00	-11144	4145	4090	4045	3990	3945	4067	3967	95	1205	500	2580	5	1	18993623	741	3.06	0.66	12	0.48	1275.00	5925.00	5560	20240621	-29.86	3345	20231023	16.59	5560	-29.86	20240621	3475	12.23	20240805	5560	-29.86	20240621	3345	16.59	20231023	1.50	N	378850	500	94 억	189551	N	N	3	N	N
107	20240904	151027	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	-135	5	-3.35	348436690	88605	160.96	3995	4025	3870	5240	2825	4035	3932.46	1.00	-10492	4145	4090	4045	3990	3945	4067	3967	95	1205	500	2580	5	1	18993623	741	3.06	0.66	12	0.47	1275.00	5925.00	5560	20240621	-29.86	3345	20231023	16.59	5560	-29.86	20240621	3475	12.23	20240805	5560	-29.86	20240621	3345	16.59	20231023	1.50	N	378850	500	94 억	189551	N	N	3	N	N
108	20240904	141031	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3870	-165	5	-4.09	305042660	77478	140.75	3995	4025	3870	5240	2825	4035	3937.14	1.00	-12547	4145	4090	4045	3990	3945	4067	3967	95	1205	500	2580	5	1	18993623	735	3.04	0.65	12	0.41	1275.00	5925.00	5560	20240621	-30.40	3345	20231023	15.70	5560	-30.40	20240621	3475	11.37	20240805	5560	-30.40	20240621	3345	15.70	20231023	1.50	N	378850	500	94 억	189551	N	N	3	N	N
109	20240904	131026	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3925	-110	5	-2.73	172590510	43956	79.85	3995	3995	3875	5240	2825	4035	3926.42	1.00	-7697	4145	4090	4045	3990	3945	4067	3967	95	1205	500	2580	5	1	18993623	745	3.08	0.66	12	0.23	1275.00	5925.00	5560	20240621	-29.41	3345	20231023	17.34	5560	-29.41	20240621	3475	12.95	20240805	5560	-29.41	20240621	3345	17.34	20231023	1.50	N	378850	500	94 억	189551	N	N	3	N	N
110	20240904	121026	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3925	-110	5	-2.73	146461485	37287	67.74	3995	3995	3875	5240	2825	4035	3927.93	1.00	-7443	4145	4090	4045	3990	3945	4067	3967	95	1205	500	2580	5	1	18993623	745	3.08	0.66	12	0.20	1275.00	5925.00	5560	20240621	-29.41	3345	20231023	17.34	5560	-29.41	20240621	3475	12.95	20240805	5560	-29.41	20240621	3345	17.34	20231023	1.50	N	378850	500	94 억	189551	N	N	3	N	N
111	20240904	111021	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3925	-110	5	-2.73	117195950	29834	54.20	3995	3995	3875	5240	2825	4035	3928.24	1.00	-7900	4145	4090	4045	3990	3945	4067	3967	95	1205	500	2580	5	1	18993623	745	3.08	0.66	12	0.16	1275.00	5925.00	5560	20240621	-29.41	3345	20231023	17.34	5560	-29.41	20240621	3475	12.95	20240805	5560	-29.41	20240621	3345	17.34	20231023	1.50	N	378850	500	94 억	189551	N	N	3	N	N
112	20240904	101022	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3915	-120	5	-2.97	92538270	23547	42.78	3995	3995	3875	5240	2825	4035	3929.91	1.00	-7016	4145	4090	4045	3990	3945	4067	3967	95	1205	500	2580	5	1	18993623	744	3.07	0.66	12	0.12	1275.00	5925.00	5560	20240621	-29.59	3345	20231023	17.04	5560	-29.59	20240621	3475	12.66	20240805	5560	-29.59	20240621	3345	17.04	20231023	1.50	N	378850	500	94 억	189551	N	N	3	N	N
113	20240904	091030	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3925	-110	5	-2.73	34694270	8758	15.91	3995	3995	3925	5240	2825	4035	3961.38	1.00	98	4145	4090	4045	3990	3945	4067	3967	95	1205	500	2580	5	1	18993623	745	3.08	0.66	12	0.05	1275.00	5925.00	5560	20240621	-29.41	3345	20231023	17.34	5560	-29.41	20240621	3475	12.95	20240805	5560	-29.41	20240621	3345	17.34	20231023	1.50	N	378850	500	94 억	189551	N	N	3	N	N
114	20240903	161009	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4035	-15	5	-0.37	222071805	54912	137.30	4090	4100	4000	5260	2835	4050	4044.14	1.04	-13002	4130	4090	4060	4020	3990	4075	4005	95	1210	500	2590	5	1	18993623	766	3.16	0.68	12	0.29	1275.00	5925.00	5560	20240621	-27.43	3345	20231023	20.63	5560	-27.43	20240621	3475	16.12	20240805	5560	-27.43	20240621	3345	20.63	20231023	1.54	N	378850	500	94 억	198117	N	N	3	N	N
115	20240903	151019	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4020	-30	5	-0.74	218842015	54111	135.29	4090	4100	4000	5260	2835	4050	4044.32	1.04	-12949	4130	4090	4060	4020	3990	4075	4005	95	1210	500	2590	5	1	18993623	764	3.15	0.68	12	0.28	1275.00	5925.00	5560	20240621	-27.70	3345	20231023	20.18	5560	-27.70	20240621	3475	15.68	20240805	5560	-27.70	20240621	3345	20.18	20231023	1.54	N	378850	500	94 억	198117	N	N	1	N	N
116	20240903	141018	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4025	-25	5	-0.62	194861965	48151	120.39	4090	4100	4000	5260	2835	4050	4046.89	1.04	-14671	4130	4090	4060	4020	3990	4075	4005	95	1210	500	2590	5	1	18993623	764	3.16	0.68	12	0.25	1275.00	5925.00	5560	20240621	-27.61	3345	20231023	20.33	5560	-27.61	20240621	3475	15.83	20240805	5560	-27.61	20240621	3345	20.33	20231023	1.54	N	378850	500	94 억	198117	N	N	1	N	N
117	20240903	131020	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4010	-40	5	-0.99	177448985	43818	109.56	4090	4100	4000	5260	2835	4050	4049.68	1.04	-16493	4130	4090	4060	4020	3990	4075	4005	95	1210	500	2590	5	1	18993623	762	3.15	0.68	12	0.23	1275.00	5925.00	5560	20240621	-27.88	3345	20231023	19.88	5560	-27.88	20240621	3475	15.40	20240805	5560	-27.88	20240621	3345	19.88	20231023	1.54	N	378850	500	94 억	198117	N	N	1	N	N
118	20240903	121007	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4005	-45	5	-1.11	166388345	41059	102.66	4090	4100	4000	5260	2835	4050	4052.42	1.04	-16179	4130	4090	4060	4020	3990	4075	4005	95	1210	500	2590	5	1	18993623	761	3.14	0.68	12	0.22	1275.00	5925.00	5560	20240621	-27.97	3345	20231023	19.73	5560	-27.97	20240621	3475	15.25	20240805	5560	-27.97	20240621	3345	19.73	20231023	1.54	N	378850	500	94 억	198117	N	N	1	N	N
119	20240903	111006	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4000	-50	5	-1.23	153817140	37920	94.81	4090	4100	4000	5260	2835	4050	4056.36	1.04	-15180	4130	4090	4060	4020	3990	4075	4005	95	1210	500	2590	5	1	18993623	760	3.14	0.68	12	0.20	1275.00	5925.00	5560	20240621	-28.06	3345	20231023	19.58	5560	-28.06	20240621	3475	15.11	20240805	5560	-28.06	20240621	3345	19.58	20231023	1.54	N	378850	500	94 억	198117	N	N	1	N	N
120	20240903	101005	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4045	-5	5	-0.12	111952770	27523	68.82	4090	4100	4040	5260	2835	4050	4067.61	1.04	-12293	4130	4090	4060	4020	3990	4075	4005	95	1210	500	2590	5	1	18993623	768	3.17	0.68	12	0.14	1275.00	5925.00	5560	20240621	-27.25	3345	20231023	20.93	5560	-27.25	20240621	3475	16.40	20240805	5560	-27.25	20240621	3345	20.93	20231023	1.54	N	378850	500	94 억	198117	N	N	1	N	N
121	20240903	091010	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4080	30	2	0.74	21122745	5175	12.94	4090	4095	4075	5260	2835	4050	4081.69	1.04	1046	4130	4090	4060	4020	3990	4075	4005	95	1210	500	2590	5	1	18993623	775	3.20	0.69	12	0.03	1275.00	5925.00	5560	20240621	-26.62	3345	20231023	21.97	5560	-26.62	20240621	3475	17.41	20240805	5560	-26.62	20240621	3345	21.97	20231023	1.54	N	378850	500	94 억	198117	N	N	1	N	N
122	20240902	160958	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4050	-25	5	-0.61	162467375	39942	56.56	4090	4100	4030	5290	2855	4075	4067.58	1.10	-11306	4168	4121	4043	3996	3918	4145	4020	95	1215	500	2600	5	1	18993623	769	3.18	0.68	12	0.21	1275.00	5925.00	5560	20240621	-27.16	3345	20231023	21.08	5560	-27.16	20240621	3475	16.55	20240805	5560	-27.16	20240621	3345	21.08	20231023	1.55	N	378850	500	94 억	209315	N	N	1	N	N
123	20240902	151014	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4070	-5	5	-0.12	157960610	38832	54.99	4090	4100	4030	5290	2855	4075	4067.79	1.10	-10889	4168	4121	4043	3996	3918	4145	4020	95	1215	500	2600	5	1	18993623	773	3.19	0.69	12	0.20	1275.00	5925.00	5560	20240621	-26.80	3345	20231023	21.67	5560	-26.80	20240621	3475	17.12	20240805	5560	-26.80	20240621	3345	21.67	20231023	1.55	N	378850	500	94 억	209315	N	N	1	N	N
124	20240902	141010	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4070	-5	5	-0.12	134247135	32974	46.69	4090	4100	4030	5290	2855	4075	4071.30	1.10	-10809	4168	4121	4043	3996	3918	4145	4020	95	1215	500	2600	5	1	18993623	773	3.19	0.69	12	0.17	1275.00	5925.00	5560	20240621	-26.80	3345	20231023	21.67	5560	-26.80	20240621	3475	17.12	20240805	5560	-26.80	20240621	3345	21.67	20231023	1.55	N	378850	500	94 억	209315	N	N	1	N	N
125	20240902	131007	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4035	-40	5	-0.98	126709325	31109	44.05	4090	4100	4030	5290	2855	4075	4073.07	1.10	-11668	4168	4121	4043	3996	3918	4145	4020	95	1215	500	2600	5	1	18993623	766	3.16	0.68	12	0.16	1275.00	5925.00	5560	20240621	-27.43	3345	20231023	20.63	5560	-27.43	20240621	3475	16.12	20240805	5560	-27.43	20240621	3345	20.63	20231023	1.55	N	378850	500	94 억	209315	N	N	1	N	N
126	20240902	121012	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4080	5	2	0.12	119474365	29317	41.51	4090	4100	4035	5290	2855	4075	4075.26	1.10	-11574	4168	4121	4043	3996	3918	4145	4020	95	1215	500	2600	5	1	18993623	775	3.20	0.69	12	0.15	1275.00	5925.00	5560	20240621	-26.62	3345	20231023	21.97	5560	-26.62	20240621	3475	17.41	20240805	5560	-26.62	20240621	3345	21.97	20231023	1.55	N	378850	500	94 억	209315	N	N	1	N	N
127	20240902	111000	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4075	0	3	0.00	110408430	27075	38.34	4090	4100	4055	5290	2855	4075	4077.88	1.10	-11340	4168	4121	4043	3996	3918	4145	4020	95	1215	500	2600	5	1	18993623	774	3.20	0.69	12	0.14	1275.00	5925.00	5560	20240621	-26.71	3345	20231023	21.82	5560	-26.71	20240621	3475	17.27	20240805	5560	-26.71	20240621	3345	21.82	20231023	1.55	N	378850	500	94 억	209315	N	N	1	N	N
128	20240902	100959	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4095	20	2	0.49	88486580	21682	30.70	4090	4100	4060	5290	2855	4075	4081.11	1.10	-9650	4168	4121	4043	3996	3918	4145	4020	95	1215	500	2600	5	1	18993623	778	3.21	0.69	12	0.11	1275.00	5925.00	5560	20240621	-26.35	3345	20231023	22.42	5560	-26.35	20240621	3475	17.84	20240805	5560	-26.35	20240621	3345	22.42	20231023	1.55	N	378850	500	94 억	209315	N	N	1	N	N
129	20240902	090954	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4080	5	2	0.12	33674940	8253	11.69	4090	4095	4060	5290	2855	4075	4080.34	1.10	-2735	4168	4121	4043	3996	3918	4145	4020	95	1215	500	2600	5	1	18993623	775	3.20	0.69	12	0.04	1275.00	5925.00	5560	20240621	-26.62	3345	20231023	21.97	5560	-26.62	20240621	3475	17.41	20240805	5560	-26.62	20240621	3345	21.97	20231023	1.55	N	378850	500	94 억	209315	N	N	1	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History