KissMeData/015230/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5150	-20	5	-0.39	87048250	17061	73.49	5140	5160	5080	6720	3620	5170	5102.18	6.55	-6001	5256	5212	5156	5112	5056	5235	5135	143	1550	500	3720	10	1	28572230	1471	4.34	0.53	12	0.06	1188.00	9647.00	7100	20240507	-27.46	4605	20240806	11.83	7100	-27.46	20240507	4605	11.83	20240806	7100	-27.46	20240507	4605	11.83	20240806	1.42	N	015230	500	142 억	1872600	N	N	19	N	N
3	20240930	150323	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5080	-90	5	-1.74	76895020	15077	64.94	5140	5160	5080	6720	3620	5170	5100.15	6.55	-4514	5256	5212	5156	5112	5056	5235	5135	143	1550	500	3720	10	1	28572230	1451	4.28	0.53	12	0.05	1188.00	9647.00	7100	20240507	-28.45	4605	20240806	10.31	7100	-28.45	20240507	4605	10.31	20240806	7100	-28.45	20240507	4605	10.31	20240806	1.42	N	015230	500	142 억	1872600	N	N	19	N	N
4	20240930	140322	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5090	-80	5	-1.55	59884970	11731	50.53	5140	5160	5080	6720	3620	5170	5104.85	6.55	-1783	5256	5212	5156	5112	5056	5235	5135	143	1550	500	3720	10	1	28572230	1454	4.28	0.53	12	0.04	1188.00	9647.00	7100	20240507	-28.31	4605	20240806	10.53	7100	-28.31	20240507	4605	10.53	20240806	7100	-28.31	20240507	4605	10.53	20240806	1.42	N	015230	500	142 억	1872600	N	N	19	N	N
5	20240930	130321	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5100	-70	5	-1.35	54409710	10658	45.91	5140	5160	5080	6720	3620	5170	5105.06	6.55	-1495	5256	5212	5156	5112	5056	5235	5135	143	1550	500	3720	10	1	28572230	1457	4.29	0.53	12	0.04	1188.00	9647.00	7100	20240507	-28.17	4605	20240806	10.75	7100	-28.17	20240507	4605	10.75	20240806	7100	-28.17	20240507	4605	10.75	20240806	1.42	N	015230	500	142 억	1872600	N	N	19	N	N
6	20240930	120321	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5100	-70	5	-1.35	52764270	10336	44.52	5140	5160	5080	6720	3620	5170	5104.90	6.55	-1538	5256	5212	5156	5112	5056	5235	5135	143	1550	500	3720	10	1	28572230	1457	4.29	0.53	12	0.04	1188.00	9647.00	7100	20240507	-28.17	4605	20240806	10.75	7100	-28.17	20240507	4605	10.75	20240806	7100	-28.17	20240507	4605	10.75	20240806	1.42	N	015230	500	142 억	1872600	N	N	19	N	N
7	20240930	110320	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5090	-80	5	-1.55	47410810	9287	40.00	5140	5160	5080	6720	3620	5170	5105.07	6.55	-1073	5256	5212	5156	5112	5056	5235	5135	143	1550	500	3720	10	1	28572230	1454	4.28	0.53	12	0.03	1188.00	9647.00	7100	20240507	-28.31	4605	20240806	10.53	7100	-28.31	20240507	4605	10.53	20240806	7100	-28.31	20240507	4605	10.53	20240806	1.42	N	015230	500	142 억	1872600	N	N	19	N	N
8	20240930	100319	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5130	-40	5	-0.77	43950210	8608	37.08	5140	5160	5080	6720	3620	5170	5105.74	6.55	-1196	5256	5212	5156	5112	5056	5235	5135	143	1550	500	3720	10	1	28572230	1466	4.32	0.53	12	0.03	1188.00	9647.00	7100	20240507	-27.75	4605	20240806	11.40	7100	-27.75	20240507	4605	11.40	20240806	7100	-27.75	20240507	4605	11.40	20240806	1.42	N	015230	500	142 억	1872600	N	N	19	N	N
9	20240930	090309	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5120	-50	5	-0.97	1880770	366	1.58	5140	5140	5120	6720	3620	5170	5138.72	6.55	-66	5256	5212	5156	5112	5056	5235	5135	143	1550	500	3720	10	1	28572230	1463	4.31	0.53	12	0.00	1188.00	9647.00	7100	20240507	-27.89	4605	20240806	11.18	7100	-27.89	20240507	4605	11.18	20240806	7100	-27.89	20240507	4605	11.18	20240806	1.42	N	015230	500	142 억	1872600	N	N	19	N	N
10	20240927	160319	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5170	30	2	0.58	119440160	23166	60.50	5150	5200	5100	6680	3600	5140	5155.84	6.55	3513	5200	5170	5110	5080	5020	5185	5095	143	1540	500	3700	10	1	28572230	1477	4.35	0.54	12	0.08	1188.00	9647.00	7100	20240507	-27.18	4605	20240806	12.27	7100	-27.18	20240507	4605	12.27	20240806	7100	-27.18	20240507	4605	12.27	20240806	1.44	N	015230	500	142 억	1871221	N	N	19	N	N
11	20240927	150322	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5180	40	2	0.78	115568820	22417	58.54	5150	5200	5100	6680	3600	5140	5155.41	6.55	3539	5200	5170	5110	5080	5020	5185	5095	143	1540	500	3700	10	1	28572230	1480	4.36	0.54	12	0.08	1188.00	9647.00	7100	20240507	-27.04	4605	20240806	12.49	7100	-27.04	20240507	4605	12.49	20240806	7100	-27.04	20240507	4605	12.49	20240806	1.44	N	015230	500	142 억	1871221	N	N	23	N	N
12	20240927	140322	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5160	20	2	0.39	94819580	18391	48.03	5150	5200	5100	6680	3600	5140	5155.76	6.55	2864	5200	5170	5110	5080	5020	5185	5095	143	1540	500	3700	10	1	28572230	1474	4.34	0.53	12	0.06	1188.00	9647.00	7100	20240507	-27.32	4605	20240806	12.05	7100	-27.32	20240507	4605	12.05	20240806	7100	-27.32	20240507	4605	12.05	20240806	1.44	N	015230	500	142 억	1871221	N	N	23	N	N
13	20240927	130321	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5150	10	2	0.19	78971550	15313	39.99	5150	5200	5100	6680	3600	5140	5157.16	6.55	2434	5200	5170	5110	5080	5020	5185	5095	143	1540	500	3700	10	1	28572230	1471	4.34	0.53	12	0.05	1188.00	9647.00	7100	20240507	-27.46	4605	20240806	11.83	7100	-27.46	20240507	4605	11.83	20240806	7100	-27.46	20240507	4605	11.83	20240806	1.44	N	015230	500	142 억	1871221	N	N	23	N	N
14	20240927	120318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5150	10	2	0.19	72797950	14116	36.86	5150	5200	5100	6680	3600	5140	5157.12	6.55	2012	5200	5170	5110	5080	5020	5185	5095	143	1540	500	3700	10	1	28572230	1471	4.34	0.53	12	0.05	1188.00	9647.00	7100	20240507	-27.46	4605	20240806	11.83	7100	-27.46	20240507	4605	11.83	20240806	7100	-27.46	20240507	4605	11.83	20240806	1.44	N	015230	500	142 억	1871221	N	N	23	N	N
15	20240927	110321	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5170	30	2	0.58	47055750	9137	23.86	5150	5180	5100	6680	3600	5140	5150.02	6.55	1660	5200	5170	5110	5080	5020	5185	5095	143	1540	500	3700	10	1	28572230	1477	4.35	0.54	12	0.03	1188.00	9647.00	7100	20240507	-27.18	4605	20240806	12.27	7100	-27.18	20240507	4605	12.27	20240806	7100	-27.18	20240507	4605	12.27	20240806	1.44	N	015230	500	142 억	1871221	N	N	23	N	N
16	20240927	100320	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5170	30	2	0.58	30932020	6009	15.69	5150	5180	5100	6680	3600	5140	5147.62	6.55	709	5200	5170	5110	5080	5020	5185	5095	143	1540	500	3700	10	1	28572230	1477	4.35	0.54	12	0.02	1188.00	9647.00	7100	20240507	-27.18	4605	20240806	12.27	7100	-27.18	20240507	4605	12.27	20240806	7100	-27.18	20240507	4605	12.27	20240806	1.44	N	015230	500	142 억	1871221	N	N	23	N	N
17	20240927	090320	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5150	10	2	0.19	760490	148	0.39	5150	5150	5100	6680	3600	5140	5138.45	6.55	-101	5200	5170	5110	5080	5020	5185	5095	143	1540	500	3700	10	1	28572230	1471	4.34	0.53	12	0.00	1188.00	9647.00	7100	20240507	-27.46	4605	20240806	11.83	7100	-27.46	20240507	4605	11.83	20240806	7100	-27.46	20240507	4605	11.83	20240806	1.44	N	015230	500	142 억	1871221	N	N	23	N	N
18	20240926	160316	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5140	30	2	0.59	193023480	37849	88.96	5110	5140	5050	6640	3580	5110	5098.98	6.59	-9424	5210	5160	5090	5040	4970	5185	5065	143	1530	500	3670	10	1	28572230	1469	4.33	0.53	12	0.13	1188.00	9647.00	7100	20240507	-27.61	4605	20240806	11.62	7100	-27.61	20240507	4605	11.62	20240806	7100	-27.61	20240507	4605	11.62	20240806	1.46	N	015230	500	142 억	1882645	N	N	23	N	N
19	20240926	150319	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5100	-10	5	-0.20	132713420	26090	61.32	5110	5130	5050	6640	3580	5110	5086.75	6.59	-3185	5210	5160	5090	5040	4970	5185	5065	143	1530	500	3670	10	1	28572230	1457	4.29	0.53	12	0.09	1188.00	9647.00	7100	20240507	-28.17	4605	20240806	10.75	7100	-28.17	20240507	4605	10.75	20240806	7100	-28.17	20240507	4605	10.75	20240806	1.46	N	015230	500	142 억	1882645	N	N	29	N	N
20	20240926	140319	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5120	10	2	0.20	120188000	23635	55.55	5110	5130	5050	6640	3580	5110	5085.17	6.59	-3134	5210	5160	5090	5040	4970	5185	5065	143	1530	500	3670	10	1	28572230	1463	4.31	0.53	12	0.08	1188.00	9647.00	7100	20240507	-27.89	4605	20240806	11.18	7100	-27.89	20240507	4605	11.18	20240806	7100	-27.89	20240507	4605	11.18	20240806	1.46	N	015230	500	142 억	1882645	N	N	29	N	N
21	20240926	130320	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5100	-10	5	-0.20	105575040	20777	48.83	5110	5120	5050	6640	3580	5110	5081.34	6.59	-2424	5210	5160	5090	5040	4970	5185	5065	143	1530	500	3670	10	1	28572230	1457	4.29	0.53	12	0.07	1188.00	9647.00	7100	20240507	-28.17	4605	20240806	10.75	7100	-28.17	20240507	4605	10.75	20240806	7100	-28.17	20240507	4605	10.75	20240806	1.46	N	015230	500	142 억	1882645	N	N	29	N	N
22	20240926	120320	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5100	-10	5	-0.20	102179080	20111	47.27	5110	5120	5050	6640	3580	5110	5080.76	6.59	-2454	5210	5160	5090	5040	4970	5185	5065	143	1530	500	3670	10	1	28572230	1457	4.29	0.53	12	0.07	1188.00	9647.00	7100	20240507	-28.17	4605	20240806	10.75	7100	-28.17	20240507	4605	10.75	20240806	7100	-28.17	20240507	4605	10.75	20240806	1.46	N	015230	500	142 억	1882645	N	N	29	N	N
23	20240926	110320	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5070	-40	5	-0.78	100010600	19686	46.27	5110	5120	5050	6640	3580	5110	5080.29	6.59	-2229	5210	5160	5090	5040	4970	5185	5065	143	1530	500	3670	10	1	28572230	1449	4.27	0.53	12	0.07	1188.00	9647.00	7100	20240507	-28.59	4605	20240806	10.10	7100	-28.59	20240507	4605	10.10	20240806	7100	-28.59	20240507	4605	10.10	20240806	1.46	N	015230	500	142 억	1882645	N	N	29	N	N
24	20240926	100320	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5110	0	3	0.00	53622770	10574	24.85	5110	5120	5050	6640	3580	5110	5071.19	6.59	-185	5210	5160	5090	5040	4970	5185	5065	143	1530	500	3670	10	1	28572230	1460	4.30	0.53	12	0.04	1188.00	9647.00	7100	20240507	-28.03	4605	20240806	10.97	7100	-28.03	20240507	4605	10.97	20240806	7100	-28.03	20240507	4605	10.97	20240806	1.46	N	015230	500	142 억	1882645	N	N	29	N	N
25	20240926	090316	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5110	0	3	0.00	1144640	224	0.53	5110	5110	5110	6640	3580	5110	5110.00	6.59	-150	5210	5160	5090	5040	4970	5185	5065	143	1530	500	3670	10	1	28572230	1460	4.30	0.53	12	0.00	1188.00	9647.00	7100	20240507	-28.03	4605	20240806	10.97	7100	-28.03	20240507	4605	10.97	20240806	7100	-28.03	20240507	4605	10.97	20240806	1.46	N	015230	500	142 억	1882645	N	N	29	N	N
26	20240925	160316	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5110	115	2	2.30	216991870	42547	147.46	5040	5140	5020	6490	3500	4995	5100.01	6.60	-1131	5028	5011	4978	4961	4928	5020	4970	143	1495	500	3590	10	1	28572230	1460	4.30	0.53	12	0.15	1188.00	9647.00	7100	20240507	-28.03	4605	20240806	10.97	7100	-28.03	20240507	4605	10.97	20240806	7100	-28.03	20240507	4605	10.97	20240806	1.45	N	015230	500	142 억	1884444	N	N	29	N	N
27	20240925	150319	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5070	75	2	1.50	209808320	41140	142.58	5040	5140	5020	6490	3500	4995	5099.86	6.60	-1770	5028	5011	4978	4961	4928	5020	4970	143	1495	500	3590	10	1	28572230	1449	4.27	0.53	12	0.14	1188.00	9647.00	7100	20240507	-28.59	4605	20240806	10.10	7100	-28.59	20240507	4605	10.10	20240806	7100	-28.59	20240507	4605	10.10	20240806	1.45	N	015230	500	142 억	1884444	N	N	13	N	N
28	20240925	140319	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5100	105	2	2.10	156934390	30742	106.55	5040	5140	5020	6490	3500	4995	5104.89	6.60	-342	5028	5011	4978	4961	4928	5020	4970	143	1495	500	3590	10	1	28572230	1457	4.29	0.53	12	0.11	1188.00	9647.00	7100	20240507	-28.17	4605	20240806	10.75	7100	-28.17	20240507	4605	10.75	20240806	7100	-28.17	20240507	4605	10.75	20240806	1.45	N	015230	500	142 억	1884444	N	N	13	N	N
29	20240925	130319	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5090	95	2	1.90	135339410	26510	91.88	5040	5140	5020	6490	3500	4995	5105.22	6.60	-148	5028	5011	4978	4961	4928	5020	4970	143	1495	500	3590	10	1	28572230	1454	4.28	0.53	12	0.09	1188.00	9647.00	7100	20240507	-28.31	4605	20240806	10.53	7100	-28.31	20240507	4605	10.53	20240806	7100	-28.31	20240507	4605	10.53	20240806	1.45	N	015230	500	142 억	1884444	N	N	13	N	N
30	20240925	120318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5120	125	2	2.50	112578340	22048	76.41	5040	5140	5020	6490	3500	4995	5106.06	6.60	7	5028	5011	4978	4961	4928	5020	4970	143	1495	500	3590	10	1	28572230	1463	4.31	0.53	12	0.08	1188.00	9647.00	7100	20240507	-27.89	4605	20240806	11.18	7100	-27.89	20240507	4605	11.18	20240806	7100	-27.89	20240507	4605	11.18	20240806	1.45	N	015230	500	142 억	1884444	N	N	13	N	N
31	20240925	110318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5120	125	2	2.50	101241260	19835	68.75	5040	5140	5020	6490	3500	4995	5104.17	6.60	-141	5028	5011	4978	4961	4928	5020	4970	143	1495	500	3590	10	1	28572230	1463	4.31	0.53	12	0.07	1188.00	9647.00	7100	20240507	-27.89	4605	20240806	11.18	7100	-27.89	20240507	4605	11.18	20240806	7100	-27.89	20240507	4605	11.18	20240806	1.45	N	015230	500	142 억	1884444	N	N	13	N	N
32	20240925	100319	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5100	105	2	2.10	83575240	16385	56.79	5040	5140	5020	6490	3500	4995	5100.72	6.60	35	5028	5011	4978	4961	4928	5020	4970	143	1495	500	3590	10	1	28572230	1457	4.29	0.53	12	0.06	1188.00	9647.00	7100	20240507	-28.17	4605	20240806	10.75	7100	-28.17	20240507	4605	10.75	20240806	7100	-28.17	20240507	4605	10.75	20240806	1.45	N	015230	500	142 억	1884444	N	N	13	N	N
33	20240925	090318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5030	35	2	0.70	4566230	906	3.14	5040	5050	5020	6490	3500	4995	5039.99	6.60	-126	5028	5011	4978	4961	4928	5020	4970	143	1495	500	3590	10	1	28572230	1437	4.23	0.52	12	0.00	1188.00	9647.00	7100	20240507	-29.15	4605	20240806	9.23	7100	-29.15	20240507	4605	9.23	20240806	7100	-29.15	20240507	4605	9.23	20240806	1.45	N	015230	500	142 억	1884444	N	N	13	N	N
34	20240924	160317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4995	15	2	0.30	142082135	28608	126.66	4950	4995	4945	6470	3490	4980	4966.52	6.60	15	5086	5032	4986	4932	4886	5060	4960	143	1490	500	3580	5	1	28572230	1427	4.20	0.52	12	0.10	1188.00	9647.00	7100	20240507	-29.65	4605	20240806	8.47	7100	-29.65	20240507	4605	8.47	20240806	7100	-29.65	20240507	4605	8.47	20240806	1.44	N	015230	500	142 억	1885539	N	N	13	N	N
35	20240924	150316	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4995	15	2	0.30	137811665	27753	122.87	4950	4995	4945	6470	3490	4980	4965.65	6.60	-87	5086	5032	4986	4932	4886	5060	4960	143	1490	500	3580	5	1	28572230	1427	4.20	0.52	12	0.10	1188.00	9647.00	7100	20240507	-29.65	4605	20240806	8.47	7100	-29.65	20240507	4605	8.47	20240806	7100	-29.65	20240507	4605	8.47	20240806	1.44	N	015230	500	142 억	1885539	N	N	0	N	N
36	20240924	140316	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4960	-20	5	-0.40	114159825	23003	101.84	4950	4995	4945	6470	3490	4980	4962.82	6.60	-391	5086	5032	4986	4932	4886	5060	4960	143	1490	500	3580	5	1	28572230	1417	4.18	0.51	12	0.08	1188.00	9647.00	7100	20240507	-30.14	4605	20240806	7.71	7100	-30.14	20240507	4605	7.71	20240806	7100	-30.14	20240507	4605	7.71	20240806	1.44	N	015230	500	142 억	1885539	N	N	0	N	N
37	20240924	130316	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4980	0	3	0.00	106726200	21507	95.22	4950	4985	4945	6470	3490	4980	4962.39	6.60	-435	5086	5032	4986	4932	4886	5060	4960	143	1490	500	3580	5	1	28572230	1423	4.19	0.52	12	0.08	1188.00	9647.00	7100	20240507	-29.86	4605	20240806	8.14	7100	-29.86	20240507	4605	8.14	20240806	7100	-29.86	20240507	4605	8.14	20240806	1.44	N	015230	500	142 억	1885539	N	N	0	N	N
38	20240924	120317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4945	-35	5	-0.70	92532955	18651	82.57	4950	4985	4945	6470	3490	4980	4961.29	6.60	23	5086	5032	4986	4932	4886	5060	4960	143	1490	500	3580	5	1	28572230	1413	4.16	0.51	12	0.07	1188.00	9647.00	7100	20240507	-30.35	4605	20240806	7.38	7100	-30.35	20240507	4605	7.38	20240806	7100	-30.35	20240507	4605	7.38	20240806	1.44	N	015230	500	142 억	1885539	N	N	0	N	N
39	20240924	110317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4970	-10	5	-0.20	70150675	14137	62.59	4950	4985	4950	6470	3490	4980	4962.20	6.60	-210	5086	5032	4986	4932	4886	5060	4960	143	1490	500	3580	5	1	28572230	1420	4.18	0.52	12	0.05	1188.00	9647.00	7100	20240507	-30.00	4605	20240806	7.93	7100	-30.00	20240507	4605	7.93	20240806	7100	-30.00	20240507	4605	7.93	20240806	1.44	N	015230	500	142 억	1885539	N	N	0	N	N
40	20240924	100316	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4975	-5	5	-0.10	56295030	11352	50.26	4950	4985	4950	6470	3490	4980	4959.04	6.60	-281	5086	5032	4986	4932	4886	5060	4960	143	1490	500	3580	5	1	28572230	1421	4.19	0.52	12	0.04	1188.00	9647.00	7100	20240507	-29.93	4605	20240806	8.03	7100	-29.93	20240507	4605	8.03	20240806	7100	-29.93	20240507	4605	8.03	20240806	1.44	N	015230	500	142 억	1885539	N	N	0	N	N
41	20240924	090315	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4975	-5	5	-0.10	30049535	6069	26.87	4950	4975	4950	6470	3490	4980	4951.32	6.60	-331	5086	5032	4986	4932	4886	5060	4960	143	1490	500	3580	5	1	28572230	1421	4.19	0.52	12	0.02	1188.00	9647.00	7100	20240507	-29.93	4605	20240806	8.03	7100	-29.93	20240507	4605	8.03	20240806	7100	-29.93	20240507	4605	8.03	20240806	1.44	N	015230	500	142 억	1885539	N	N	0	N	N
42	20240923	160316	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4980	-40	5	-0.80	112286865	22587	51.81	4960	5040	4940	6520	3520	5020	4971.30	6.62	-3116	5103	5061	5008	4966	4913	5082	4987	143	1500	500	3610	5	1	28572230	1423	4.19	0.52	12	0.08	1188.00	9647.00	7100	20240507	-29.86	4605	20240806	8.14	7100	-29.86	20240507	4605	8.14	20240806	7100	-29.86	20240507	4605	8.14	20240806	1.45	N	015230	500	142 억	1891485	N	N	44	N	N
43	20240923	150316	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4975	-45	5	-0.90	81367090	16366	37.54	4960	5040	4940	6520	3520	5020	4971.72	6.62	-1859	5103	5061	5008	4966	4913	5082	4987	143	1500	500	3610	5	1	28572230	1421	4.19	0.52	12	0.06	1188.00	9647.00	7100	20240507	-29.93	4605	20240806	8.03	7100	-29.93	20240507	4605	8.03	20240806	7100	-29.93	20240507	4605	8.03	20240806	1.45	N	015230	500	142 억	1891485	N	N	44	N	N
44	20240923	140317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4975	-45	5	-0.90	70622330	14201	32.57	4960	5040	4940	6520	3520	5020	4973.05	6.62	-1620	5103	5061	5008	4966	4913	5082	4987	143	1500	500	3610	5	1	28572230	1421	4.19	0.52	12	0.05	1188.00	9647.00	7100	20240507	-29.93	4605	20240806	8.03	7100	-29.93	20240507	4605	8.03	20240806	7100	-29.93	20240507	4605	8.03	20240806	1.45	N	015230	500	142 억	1891485	N	N	44	N	N
45	20240923	130316	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4990	-30	5	-0.60	65926635	13257	30.41	4960	5040	4940	6520	3520	5020	4972.97	6.62	-1402	5103	5061	5008	4966	4913	5082	4987	143	1500	500	3610	5	1	28572230	1426	4.20	0.52	12	0.05	1188.00	9647.00	7100	20240507	-29.72	4605	20240806	8.36	7100	-29.72	20240507	4605	8.36	20240806	7100	-29.72	20240507	4605	8.36	20240806	1.45	N	015230	500	142 억	1891485	N	N	44	N	N
46	20240923	120316	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4960	-60	5	-1.20	52197350	10493	24.07	4960	5040	4940	6520	3520	5020	4974.49	6.62	-1591	5103	5061	5008	4966	4913	5082	4987	143	1500	500	3610	5	1	28572230	1417	4.18	0.51	12	0.04	1188.00	9647.00	7100	20240507	-30.14	4605	20240806	7.71	7100	-30.14	20240507	4605	7.71	20240806	7100	-30.14	20240507	4605	7.71	20240806	1.45	N	015230	500	142 억	1891485	N	N	44	N	N
47	20240923	110316	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4980	-40	5	-0.80	18709440	3765	8.64	4960	5040	4940	6520	3520	5020	4969.31	6.62	-1004	5103	5061	5008	4966	4913	5082	4987	143	1500	500	3610	5	1	28572230	1423	4.19	0.52	12	0.01	1188.00	9647.00	7100	20240507	-29.86	4605	20240806	8.14	7100	-29.86	20240507	4605	8.14	20240806	7100	-29.86	20240507	4605	8.14	20240806	1.45	N	015230	500	142 억	1891485	N	N	44	N	N
48	20240923	100315	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4990	-30	5	-0.60	13175365	2654	6.09	4960	5040	4940	6520	3520	5020	4964.34	6.62	-720	5103	5061	5008	4966	4913	5082	4987	143	1500	500	3610	5	1	28572230	1426	4.20	0.52	12	0.01	1188.00	9647.00	7100	20240507	-29.72	4605	20240806	8.36	7100	-29.72	20240507	4605	8.36	20240806	7100	-29.72	20240507	4605	8.36	20240806	1.45	N	015230	500	142 억	1891485	N	N	44	N	N
49	20240923	090315	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5020	0	3	0.00	1364060	275	0.63	4960	5020	4960	6520	3520	5020	4960.22	6.62	-74	5103	5061	5008	4966	4913	5082	4987	143	1500	500	3610	10	1	28572230	1434	4.23	0.52	12	0.00	1188.00	9647.00	7100	20240507	-29.30	4605	20240806	9.01	7100	-29.30	20240507	4605	9.01	20240806	7100	-29.30	20240507	4605	9.01	20240806	1.45	N	015230	500	142 억	1891485	N	N	44	N	N
50	20240913	160303	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4920	0	3	0.00	104453105	21370	112.27	4920	4940	4815	6390	3445	4920	4887.84	6.68	-5044	4990	4955	4885	4850	4780	4972	4867	143	1470	500	3540	5	1	28572230	1406	4.14	0.51	12	0.07	1188.00	9647.00	7100	20240507	-30.70	4605	20240806	6.84	7100	-30.70	20240507	4605	6.84	20240806	7100	-30.70	20240507	4605	6.84	20240806	1.45	N	015230	500	142 억	1908507	N	N	3	N	N
51	20240913	150306	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4910	-10	5	-0.20	81504175	16694	87.70	4920	4940	4815	6390	3445	4920	4882.24	6.68	-4841	4990	4955	4885	4850	4780	4972	4867	143	1470	500	3540	5	1	28572230	1403	4.13	0.51	12	0.06	1188.00	9647.00	7100	20240507	-30.85	4605	20240806	6.62	7100	-30.85	20240507	4605	6.62	20240806	7100	-30.85	20240507	4605	6.62	20240806	1.45	N	015230	500	142 억	1908507	N	N	82	N	N
52	20240913	140306	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4860	-60	5	-1.22	77723720	15921	83.64	4920	4940	4815	6390	3445	4920	4881.84	6.68	-4460	4990	4955	4885	4850	4780	4972	4867	143	1470	500	3540	5	1	28572230	1389	4.09	0.50	12	0.06	1188.00	9647.00	7100	20240507	-31.55	4605	20240806	5.54	7100	-31.55	20240507	4605	5.54	20240806	7100	-31.55	20240507	4605	5.54	20240806	1.45	N	015230	500	142 억	1908507	N	N	82	N	N
53	20240913	130304	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4880	-40	5	-0.81	65893810	13499	70.92	4920	4940	4815	6390	3445	4920	4881.38	6.68	-2882	4990	4955	4885	4850	4780	4972	4867	143	1470	500	3540	5	1	28572230	1394	4.11	0.51	12	0.05	1188.00	9647.00	7100	20240507	-31.27	4605	20240806	5.97	7100	-31.27	20240507	4605	5.97	20240806	7100	-31.27	20240507	4605	5.97	20240806	1.45	N	015230	500	142 억	1908507	N	N	82	N	N
54	20240913	120305	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4910	-10	5	-0.20	30694380	6252	32.84	4920	4940	4875	6390	3445	4920	4909.53	6.68	-2615	4990	4955	4885	4850	4780	4972	4867	143	1470	500	3540	5	1	28572230	1403	4.13	0.51	12	0.02	1188.00	9647.00	7100	20240507	-30.85	4605	20240806	6.62	7100	-30.85	20240507	4605	6.62	20240806	7100	-30.85	20240507	4605	6.62	20240806	1.45	N	015230	500	142 억	1908507	N	N	82	N	N
55	20240913	110305	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4905	-15	5	-0.30	22700585	4622	24.28	4920	4940	4875	6390	3445	4920	4911.42	6.68	-1292	4990	4955	4885	4850	4780	4972	4867	143	1470	500	3540	5	1	28572230	1401	4.13	0.51	12	0.02	1188.00	9647.00	7100	20240507	-30.92	4605	20240806	6.51	7100	-30.92	20240507	4605	6.51	20240806	7100	-30.92	20240507	4605	6.51	20240806	1.45	N	015230	500	142 억	1908507	N	N	82	N	N
56	20240913	100305	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4910	-10	5	-0.20	14934390	3040	15.97	4920	4940	4900	6390	3445	4920	4912.63	6.68	-283	4990	4955	4885	4850	4780	4972	4867	143	1470	500	3540	5	1	28572230	1403	4.13	0.51	12	0.01	1188.00	9647.00	7100	20240507	-30.85	4605	20240806	6.62	7100	-30.85	20240507	4605	6.62	20240806	7100	-30.85	20240507	4605	6.62	20240806	1.45	N	015230	500	142 억	1908507	N	N	82	N	N
57	20240913	090306	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4920	0	3	0.00	1795800	365	1.92	4920	4920	4920	6390	3445	4920	4920.00	6.68	-205	4990	4955	4885	4850	4780	4972	4867	143	1470	500	3540	5	1	28572230	1406	4.14	0.51	12	0.00	1188.00	9647.00	7100	20240507	-30.70	4605	20240806	6.84	7100	-30.70	20240507	4605	6.84	20240806	7100	-30.70	20240507	4605	6.84	20240806	1.45	N	015230	500	142 억	1908507	N	N	82	N	N
58	20240912	160304	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4920	50	2	1.03	93318570	19035	120.33	4920	4920	4815	6330	3410	4870	4902.39	6.67	487	4953	4911	4868	4826	4783	4932	4847	143	1460	500	3500	5	1	28572230	1406	4.14	0.51	12	0.07	1188.00	9647.00	7100	20240507	-30.70	4605	20240806	6.84	7100	-30.70	20240507	4605	6.84	20240806	7100	-30.70	20240507	4605	6.84	20240806	1.46	N	015230	500	142 억	1904709	N	N	82	N	N
59	20240912	150304	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4905	35	2	0.72	74206945	15140	95.71	4920	4920	4815	6330	3410	4870	4901.38	6.67	35	4953	4911	4868	4826	4783	4932	4847	143	1460	500	3500	5	1	28572230	1401	4.13	0.51	12	0.05	1188.00	9647.00	7100	20240507	-30.92	4605	20240806	6.51	7100	-30.92	20240507	4605	6.51	20240806	7100	-30.92	20240507	4605	6.51	20240806	1.46	N	015230	500	142 억	1904709	N	N	0	N	N
60	20240912	140305	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4900	30	2	0.62	60692200	12384	78.29	4920	4920	4815	6330	3410	4870	4900.86	6.67	-589	4953	4911	4868	4826	4783	4932	4847	143	1460	500	3500	5	1	28572230	1400	4.12	0.51	12	0.04	1188.00	9647.00	7100	20240507	-30.99	4605	20240806	6.41	7100	-30.99	20240507	4605	6.41	20240806	7100	-30.99	20240507	4605	6.41	20240806	1.46	N	015230	500	142 억	1904709	N	N	0	N	N
61	20240912	130302	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4875	5	2	0.10	56522455	11532	72.90	4920	4920	4815	6330	3410	4870	4901.36	6.67	-286	4953	4911	4868	4826	4783	4932	4847	143	1460	500	3500	5	1	28572230	1393	4.10	0.51	12	0.04	1188.00	9647.00	7100	20240507	-31.34	4605	20240806	5.86	7100	-31.34	20240507	4605	5.86	20240806	7100	-31.34	20240507	4605	5.86	20240806	1.46	N	015230	500	142 억	1904709	N	N	0	N	N
62	20240912	120302	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4895	25	2	0.51	52602340	10729	67.82	4920	4920	4815	6330	3410	4870	4902.82	6.67	-365	4953	4911	4868	4826	4783	4932	4847	143	1460	500	3500	5	1	28572230	1399	4.12	0.51	12	0.04	1188.00	9647.00	7100	20240507	-31.06	4605	20240806	6.30	7100	-31.06	20240507	4605	6.30	20240806	7100	-31.06	20240507	4605	6.30	20240806	1.46	N	015230	500	142 억	1904709	N	N	0	N	N
63	20240912	110303	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4895	25	2	0.51	48676250	9927	62.75	4920	4920	4815	6330	3410	4870	4903.42	6.67	-173	4953	4911	4868	4826	4783	4932	4847	143	1460	500	3500	5	1	28572230	1399	4.12	0.51	12	0.03	1188.00	9647.00	7100	20240507	-31.06	4605	20240806	6.30	7100	-31.06	20240507	4605	6.30	20240806	7100	-31.06	20240507	4605	6.30	20240806	1.46	N	015230	500	142 억	1904709	N	N	0	N	N
64	20240912	100304	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4920	50	2	1.03	39595840	8073	51.03	4920	4920	4815	6330	3410	4870	4904.72	6.67	-227	4953	4911	4868	4826	4783	4932	4847	143	1460	500	3500	5	1	28572230	1406	4.14	0.51	12	0.03	1188.00	9647.00	7100	20240507	-30.70	4605	20240806	6.84	7100	-30.70	20240507	4605	6.84	20240806	7100	-30.70	20240507	4605	6.84	20240806	1.46	N	015230	500	142 억	1904709	N	N	0	N	N
65	20240912	090304	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4870	0	3	0.00	634085	131	0.83	4920	4920	4815	6330	3410	4870	4840.34	6.67	-3	4953	4911	4868	4826	4783	4932	4847	143	1460	500	3500	5	1	28572230	1391	4.10	0.50	12	0.00	1188.00	9647.00	7100	20240507	-31.41	4605	20240806	5.75	7100	-31.41	20240507	4605	5.75	20240806	7100	-31.41	20240507	4605	5.75	20240806	1.46	N	015230	500	142 억	1904709	N	N	0	N	N
66	20240911	160300	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4870	15	2	0.31	76694010	15819	64.53	4825	4910	4825	6310	3400	4855	4848.22	6.67	-418	4998	4926	4868	4796	4738	4897	4767	143	1455	500	3490	5	1	28572230	1391	4.10	0.50	12	0.06	1188.00	9647.00	7100	20240507	-31.41	4605	20240806	5.75	7100	-31.41	20240507	4605	5.75	20240806	7100	-31.41	20240507	4605	5.75	20240806	1.48	N	015230	500	142 억	1905283	N	N	0	N	N
67	20240911	150301	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4850	-5	5	-0.10	54239415	11178	45.59	4825	4910	4825	6310	3400	4855	4852.34	6.67	75	4998	4926	4868	4796	4738	4897	4767	143	1455	500	3490	5	1	28572230	1386	4.08	0.50	12	0.04	1188.00	9647.00	7100	20240507	-31.69	4605	20240806	5.32	7100	-31.69	20240507	4605	5.32	20240806	7100	-31.69	20240507	4605	5.32	20240806	1.48	N	015230	500	142 억	1905283	N	N	0	N	N
68	20240911	140302	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4835	-20	5	-0.41	39987175	8231	33.57	4825	4910	4825	6310	3400	4855	4858.12	6.67	644	4998	4926	4868	4796	4738	4897	4767	143	1455	500	3490	5	1	28572230	1381	4.07	0.50	12	0.03	1188.00	9647.00	7100	20240507	-31.90	4605	20240806	4.99	7100	-31.90	20240507	4605	4.99	20240806	7100	-31.90	20240507	4605	4.99	20240806	1.48	N	015230	500	142 억	1905283	N	N	0	N	N
69	20240911	130259	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4855	0	3	0.00	17816390	3657	14.92	4825	4910	4825	6310	3400	4855	4871.86	6.67	-262	4998	4926	4868	4796	4738	4897	4767	143	1455	500	3490	5	1	28572230	1387	4.09	0.50	12	0.01	1188.00	9647.00	7100	20240507	-31.62	4605	20240806	5.43	7100	-31.62	20240507	4605	5.43	20240806	7100	-31.62	20240507	4605	5.43	20240806	1.48	N	015230	500	142 억	1905283	N	N	0	N	N
70	20240911	120304	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4865	10	2	0.21	9329300	1912	7.80	4825	4910	4825	6310	3400	4855	4879.34	6.67	17	4998	4926	4868	4796	4738	4897	4767	143	1455	500	3490	5	1	28572230	1390	4.10	0.50	12	0.01	1188.00	9647.00	7100	20240507	-31.48	4605	20240806	5.65	7100	-31.48	20240507	4605	5.65	20240806	7100	-31.48	20240507	4605	5.65	20240806	1.48	N	015230	500	142 억	1905283	N	N	0	N	N
71	20240911	110258	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4865	10	2	0.21	7940775	1627	6.64	4825	4910	4825	6310	3400	4855	4880.62	6.67	-22	4998	4926	4868	4796	4738	4897	4767	143	1455	500	3490	5	1	28572230	1390	4.10	0.50	12	0.01	1188.00	9647.00	7100	20240507	-31.48	4605	20240806	5.65	7100	-31.48	20240507	4605	5.65	20240806	7100	-31.48	20240507	4605	5.65	20240806	1.48	N	015230	500	142 억	1905283	N	N	0	N	N
72	20240911	100259	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4890	35	2	0.72	4803340	984	4.01	4825	4910	4825	6310	3400	4855	4881.44	6.67	229	4998	4926	4868	4796	4738	4897	4767	143	1455	500	3490	5	1	28572230	1397	4.12	0.51	12	0.00	1188.00	9647.00	7100	20240507	-31.13	4605	20240806	6.19	7100	-31.13	20240507	4605	6.19	20240806	7100	-31.13	20240507	4605	6.19	20240806	1.48	N	015230	500	142 억	1905283	N	N	0	N	N
73	20240911	090301	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4900	45	2	0.93	1047100	217	0.89	4825	4900	4825	6310	3400	4855	4825.35	6.67	-31	4998	4926	4868	4796	4738	4897	4767	143	1455	500	3490	5	1	28572230	1400	4.12	0.51	12	0.00	1188.00	9647.00	7100	20240507	-30.99	4605	20240806	6.41	7100	-30.99	20240507	4605	6.41	20240806	7100	-30.99	20240507	4605	6.41	20240806	1.48	N	015230	500	142 억	1905283	N	N	0	N	N
74	20240910	160259	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4855	-15	5	-0.31	119607275	24514	77.09	4900	4940	4810	6330	3410	4870	4879.14	6.71	-9696	5076	4972	4846	4742	4616	5025	4795	143	1460	500	3500	5	1	28572230	1387	4.09	0.50	12	0.09	1188.00	9647.00	7100	20240507	-31.62	4605	20240806	5.43	7100	-31.62	20240507	4605	5.43	20240806	7100	-31.62	20240507	4605	5.43	20240806	1.41	N	015230	500	142 억	1918190	N	N	0	N	N
75	20240910	150302	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4845	-25	5	-0.51	94421190	19314	60.74	4900	4940	4810	6330	3410	4870	4888.74	6.71	-9071	5076	4972	4846	4742	4616	5025	4795	143	1460	500	3500	5	1	28572230	1384	4.08	0.50	12	0.07	1188.00	9647.00	7100	20240507	-31.76	4605	20240806	5.21	7100	-31.76	20240507	4605	5.21	20240806	7100	-31.76	20240507	4605	5.21	20240806	1.41	N	015230	500	142 억	1918190	N	N	0	N	N
76	20240910	140300	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4820	-50	5	-1.03	76721660	15651	49.22	4900	4940	4820	6330	3410	4870	4902.03	6.71	-7159	5076	4972	4846	4742	4616	5025	4795	143	1460	500	3500	5	1	28572230	1377	4.06	0.50	12	0.05	1188.00	9647.00	7100	20240507	-32.11	4605	20240806	4.67	7100	-32.11	20240507	4605	4.67	20240806	7100	-32.11	20240507	4605	4.67	20240806	1.41	N	015230	500	142 억	1918190	N	N	0	N	N
77	20240910	130300	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4920	50	2	1.03	61561730	12531	39.41	4900	4940	4885	6330	3410	4870	4912.75	6.71	-4813	5076	4972	4846	4742	4616	5025	4795	143	1460	500	3500	5	1	28572230	1406	4.14	0.51	12	0.04	1188.00	9647.00	7100	20240507	-30.70	4605	20240806	6.84	7100	-30.70	20240507	4605	6.84	20240806	7100	-30.70	20240507	4605	6.84	20240806	1.41	N	015230	500	142 억	1918190	N	N	0	N	N
78	20240910	120259	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4905	35	2	0.72	55347095	11263	35.42	4900	4940	4885	6330	3410	4870	4914.06	6.71	-4602	5076	4972	4846	4742	4616	5025	4795	143	1460	500	3500	5	1	28572230	1401	4.13	0.51	12	0.04	1188.00	9647.00	7100	20240507	-30.92	4605	20240806	6.51	7100	-30.92	20240507	4605	6.51	20240806	7100	-30.92	20240507	4605	6.51	20240806	1.41	N	015230	500	142 억	1918190	N	N	0	N	N
79	20240910	110259	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4905	35	2	0.72	38082575	7741	24.34	4900	4940	4900	6330	3410	4870	4919.59	6.71	-1101	5076	4972	4846	4742	4616	5025	4795	143	1460	500	3500	5	1	28572230	1401	4.13	0.51	12	0.03	1188.00	9647.00	7100	20240507	-30.92	4605	20240806	6.51	7100	-30.92	20240507	4605	6.51	20240806	7100	-30.92	20240507	4605	6.51	20240806	1.41	N	015230	500	142 억	1918190	N	N	0	N	N
80	20240910	100259	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4925	55	2	1.13	27554730	5597	17.60	4900	4940	4900	6330	3410	4870	4923.12	6.71	-1119	5076	4972	4846	4742	4616	5025	4795	143	1460	500	3500	5	1	28572230	1407	4.15	0.51	12	0.02	1188.00	9647.00	7100	20240507	-30.63	4605	20240806	6.95	7100	-30.63	20240507	4605	6.95	20240806	7100	-30.63	20240507	4605	6.95	20240806	1.41	N	015230	500	142 억	1918190	N	N	0	N	N
81	20240910	090258	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4915	45	2	0.92	638365	130	0.41	4900	4915	4900	6330	3410	4870	4910.50	6.71	-76	5076	4972	4846	4742	4616	5025	4795	143	1460	500	3500	5	1	28572230	1404	4.14	0.51	12	0.00	1188.00	9647.00	7100	20240507	-30.77	4605	20240806	6.73	7100	-30.77	20240507	4605	6.73	20240806	7100	-30.77	20240507	4605	6.73	20240806	1.41	N	015230	500	142 억	1918190	N	N	0	N	N
82	20240909	160256	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4870	30	2	0.62	152773820	31595	61.24	4720	4950	4720	6290	3390	4840	4835.17	6.69	4030	5000	4920	4860	4780	4720	4890	4750	143	1450	500	3480	5	1	28572230	1391	4.10	0.50	12	0.11	1188.00	9647.00	7100	20240507	-31.41	4605	20240806	5.75	7100	-31.41	20240507	4605	5.75	20240806	7100	-31.41	20240507	4605	5.75	20240806	1.43	N	015230	500	142 억	1912520	N	N	0	N	N
83	20240909	150257	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4885	45	2	0.93	142057720	29397	56.98	4720	4950	4720	6290	3390	4840	4832.39	6.69	4276	5000	4920	4860	4780	4720	4890	4750	143	1450	500	3480	5	1	28572230	1396	4.11	0.51	12	0.10	1188.00	9647.00	7100	20240507	-31.20	4605	20240806	6.08	7100	-31.20	20240507	4605	6.08	20240806	7100	-31.20	20240507	4605	6.08	20240806	1.43	N	015230	500	142 억	1912520	N	N	0	N	N
84	20240909	140258	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4890	50	2	1.03	130494590	27035	52.40	4720	4950	4720	6290	3390	4840	4826.88	6.69	3918	5000	4920	4860	4780	4720	4890	4750	143	1450	500	3480	5	1	28572230	1397	4.12	0.51	12	0.09	1188.00	9647.00	7100	20240507	-31.13	4605	20240806	6.19	7100	-31.13	20240507	4605	6.19	20240806	7100	-31.13	20240507	4605	6.19	20240806	1.43	N	015230	500	142 억	1912520	N	N	0	N	N
85	20240909	130256	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4820	-20	5	-0.41	79382660	16565	32.11	4720	4840	4720	6290	3390	4840	4792.19	6.69	2237	5000	4920	4860	4780	4720	4890	4750	143	1450	500	3480	5	1	28572230	1377	4.06	0.50	12	0.06	1188.00	9647.00	7100	20240507	-32.11	4605	20240806	4.67	7100	-32.11	20240507	4605	4.67	20240806	7100	-32.11	20240507	4605	4.67	20240806	1.43	N	015230	500	142 억	1912520	N	N	0	N	N
86	20240909	120256	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4820	-20	5	-0.41	66165140	13821	26.79	4720	4840	4720	6290	3390	4840	4787.29	6.69	2032	5000	4920	4860	4780	4720	4890	4750	143	1450	500	3480	5	1	28572230	1377	4.06	0.50	12	0.05	1188.00	9647.00	7100	20240507	-32.11	4605	20240806	4.67	7100	-32.11	20240507	4605	4.67	20240806	7100	-32.11	20240507	4605	4.67	20240806	1.43	N	015230	500	142 억	1912520	N	N	0	N	N
87	20240909	110255	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4815	-25	5	-0.52	46620105	9764	18.93	4720	4840	4720	6290	3390	4840	4774.69	6.69	2338	5000	4920	4860	4780	4720	4890	4750	143	1450	500	3480	5	1	28572230	1376	4.05	0.50	12	0.03	1188.00	9647.00	7100	20240507	-32.18	4605	20240806	4.56	7100	-32.18	20240507	4605	4.56	20240806	7100	-32.18	20240507	4605	4.56	20240806	1.43	N	015230	500	142 억	1912520	N	N	0	N	N
88	20240909	100258	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4810	-30	5	-0.62	39363800	8254	16.00	4720	4840	4720	6290	3390	4840	4769.06	6.69	2404	5000	4920	4860	4780	4720	4890	4750	143	1450	500	3480	5	1	28572230	1374	4.05	0.50	12	0.03	1188.00	9647.00	7100	20240507	-32.25	4605	20240806	4.45	7100	-32.25	20240507	4605	4.45	20240806	7100	-32.25	20240507	4605	4.45	20240806	1.43	N	015230	500	142 억	1912520	N	N	0	N	N
89	20240909	090254	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4755	-85	5	-1.76	9301400	1969	3.82	4720	4755	4720	6290	3390	4840	4723.92	6.69	161	5000	4920	4860	4780	4720	4890	4750	143	1450	500	3480	5	1	28572230	1359	4.00	0.49	12	0.01	1188.00	9647.00	7100	20240507	-33.03	4605	20240806	3.26	7100	-33.03	20240507	4605	3.26	20240806	7100	-33.03	20240507	4605	3.26	20240806	1.43	N	015230	500	142 억	1912520	N	N	0	N	N
90	20240906	160253	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4840	-105	5	-2.12	249690070	51589	94.57	4900	4940	4800	6420	3465	4945	4839.99	6.78	-24391	5068	5006	4923	4861	4778	4965	4820	143	1475	500	3560	5	1	28572230	1383	4.07	0.50	12	0.18	1188.00	9647.00	7100	20240507	-31.83	4605	20240806	5.10	7100	-31.83	20240507	4605	5.10	20240806	7100	-31.83	20240507	4605	5.10	20240806	1.49	N	015230	500	142 억	1937189	N	N	0	N	N
91	20240906	150258	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4840	-105	5	-2.12	218589145	45147	82.76	4900	4940	4800	6420	3465	4945	4841.72	6.78	-22103	5068	5006	4923	4861	4778	4965	4820	143	1475	500	3560	5	1	28572230	1383	4.07	0.50	12	0.16	1188.00	9647.00	7100	20240507	-31.83	4605	20240806	5.10	7100	-31.83	20240507	4605	5.10	20240806	7100	-31.83	20240507	4605	5.10	20240806	1.49	N	015230	500	142 억	1937189	N	N	0	N	N
92	20240906	140258	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4830	-115	5	-2.33	198643510	41015	75.19	4900	4940	4800	6420	3465	4945	4843.19	6.78	-19235	5068	5006	4923	4861	4778	4965	4820	143	1475	500	3560	5	1	28572230	1380	4.07	0.50	12	0.14	1188.00	9647.00	7100	20240507	-31.97	4605	20240806	4.89	7100	-31.97	20240507	4605	4.89	20240806	7100	-31.97	20240507	4605	4.89	20240806	1.49	N	015230	500	142 억	1937189	N	N	0	N	N
93	20240906	130255	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4810	-135	5	-2.73	165235430	34086	62.48	4900	4940	4800	6420	3465	4945	4847.60	6.78	-16104	5068	5006	4923	4861	4778	4965	4820	143	1475	500	3560	5	1	28572230	1374	4.05	0.50	12	0.12	1188.00	9647.00	7100	20240507	-32.25	4605	20240806	4.45	7100	-32.25	20240507	4605	4.45	20240806	7100	-32.25	20240507	4605	4.45	20240806	1.49	N	015230	500	142 억	1937189	N	N	0	N	N
94	20240906	120257	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4835	-110	5	-2.22	101886280	20949	38.40	4900	4940	4810	6420	3465	4945	4863.54	6.78	-10972	5068	5006	4923	4861	4778	4965	4820	143	1475	500	3560	5	1	28572230	1381	4.07	0.50	12	0.07	1188.00	9647.00	7100	20240507	-31.90	4605	20240806	4.99	7100	-31.90	20240507	4605	4.99	20240806	7100	-31.90	20240507	4605	4.99	20240806	1.49	N	015230	500	142 억	1937189	N	N	0	N	N
95	20240906	110259	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4890	-55	5	-1.11	89035775	18298	33.54	4900	4940	4810	6420	3465	4945	4865.87	6.78	-9783	5068	5006	4923	4861	4778	4965	4820	143	1475	500	3560	5	1	28572230	1397	4.12	0.51	12	0.06	1188.00	9647.00	7100	20240507	-31.13	4605	20240806	6.19	7100	-31.13	20240507	4605	6.19	20240806	7100	-31.13	20240507	4605	6.19	20240806	1.49	N	015230	500	142 억	1937189	N	N	0	N	N
96	20240906	100254	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4875	-70	5	-1.42	65369810	13431	24.62	4900	4940	4810	6420	3465	4945	4867.08	6.78	-8014	5068	5006	4923	4861	4778	4965	4820	143	1475	500	3560	5	1	28572230	1393	4.10	0.51	12	0.05	1188.00	9647.00	7100	20240507	-31.34	4605	20240806	5.86	7100	-31.34	20240507	4605	5.86	20240806	7100	-31.34	20240507	4605	5.86	20240806	1.49	N	015230	500	142 억	1937189	N	N	0	N	N
97	20240906	090257	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4880	-65	5	-1.31	3872835	791	1.45	4900	4900	4875	6420	3465	4945	4896.13	6.78	-96	5068	5006	4923	4861	4778	4965	4820	143	1475	500	3560	5	1	28572230	1394	4.11	0.51	12	0.00	1188.00	9647.00	7100	20240507	-31.27	4605	20240806	5.97	7100	-31.27	20240507	4605	5.97	20240806	7100	-31.27	20240507	4605	5.97	20240806	1.49	N	015230	500	142 억	1937189	N	N	0	N	N
98	20240905	160252	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4945	-10	5	-0.20	259459040	52959	68.80	4985	4985	4840	6440	3470	4955	4899.24	6.85	-19242	5168	5061	4973	4866	4778	5017	4822	143	1485	500	3560	5	1	28572230	1413	4.16	0.51	12	0.19	1188.00	9647.00	7100	20240507	-30.35	4605	20240806	7.38	7100	-30.35	20240507	4605	7.38	20240806	7100	-30.35	20240507	4605	7.38	20240806	1.47	N	015230	500	142 억	1957685	N	N	2	N	N
99	20240905	150256	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4930	-25	5	-0.50	241339980	49281	64.03	4985	4985	4840	6440	3470	4955	4897.22	6.85	-18537	5168	5061	4973	4866	4778	5017	4822	143	1485	500	3560	5	1	28572230	1409	4.15	0.51	12	0.17	1188.00	9647.00	7100	20240507	-30.56	4605	20240806	7.06	7100	-30.56	20240507	4605	7.06	20240806	7100	-30.56	20240507	4605	7.06	20240806	1.47	N	015230	500	142 억	1957685	N	N	2	N	N
100	20240905	140255	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4880	-75	5	-1.51	188875580	38538	50.07	4985	4985	4840	6440	3470	4955	4901.02	6.85	-14411	5168	5061	4973	4866	4778	5017	4822	143	1485	500	3560	5	1	28572230	1394	4.11	0.51	12	0.13	1188.00	9647.00	7100	20240507	-31.27	4605	20240806	5.97	7100	-31.27	20240507	4605	5.97	20240806	7100	-31.27	20240507	4605	5.97	20240806	1.47	N	015230	500	142 억	1957685	N	N	2	N	N
101	20240905	130256	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4865	-90	5	-1.82	170801545	34824	45.24	4985	4985	4840	6440	3470	4955	4904.71	6.85	-13125	5168	5061	4973	4866	4778	5017	4822	143	1485	500	3560	5	1	28572230	1390	4.10	0.50	12	0.12	1188.00	9647.00	7100	20240507	-31.48	4605	20240806	5.65	7100	-31.48	20240507	4605	5.65	20240806	7100	-31.48	20240507	4605	5.65	20240806	1.47	N	015230	500	142 억	1957685	N	N	2	N	N
102	20240905	120253	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4895	-60	5	-1.21	110441300	22398	29.10	4985	4985	4880	6440	3470	4955	4930.86	6.85	-10127	5168	5061	4973	4866	4778	5017	4822	143	1485	500	3560	5	1	28572230	1399	4.12	0.51	12	0.08	1188.00	9647.00	7100	20240507	-31.06	4605	20240806	6.30	7100	-31.06	20240507	4605	6.30	20240806	7100	-31.06	20240507	4605	6.30	20240806	1.47	N	015230	500	142 억	1957685	N	N	2	N	N
103	20240905	110254	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4925	-30	5	-0.61	76921465	15563	20.22	4985	4985	4925	6440	3470	4955	4942.59	6.85	-6019	5168	5061	4973	4866	4778	5017	4822	143	1485	500	3560	5	1	28572230	1407	4.15	0.51	12	0.05	1188.00	9647.00	7100	20240507	-30.63	4605	20240806	6.95	7100	-30.63	20240507	4605	6.95	20240806	7100	-30.63	20240507	4605	6.95	20240806	1.47	N	015230	500	142 억	1957685	N	N	2	N	N
104	20240905	100254	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4965	10	2	0.20	42579635	8620	11.20	4985	4985	4925	6440	3470	4955	4939.63	6.85	125	5168	5061	4973	4866	4778	5017	4822	143	1485	500	3560	5	1	28572230	1419	4.18	0.51	12	0.03	1188.00	9647.00	7100	20240507	-30.07	4605	20240806	7.82	7100	-30.07	20240507	4605	7.82	20240806	7100	-30.07	20240507	4605	7.82	20240806	1.47	N	015230	500	142 억	1957685	N	N	2	N	N
105	20240905	090256	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4975	20	2	0.40	740555	149	0.19	4985	4985	4955	6440	3470	4955	4970.17	6.85	-21	5168	5061	4973	4866	4778	5017	4822	143	1485	500	3560	5	1	28572230	1421	4.19	0.52	12	0.00	1188.00	9647.00	7100	20240507	-29.93	4605	20240806	8.03	7100	-29.93	20240507	4605	8.03	20240806	7100	-29.93	20240507	4605	8.03	20240806	1.47	N	015230	500	142 억	1957685	N	N	2	N	N
106	20240904	160250	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4955	-155	5	-3.03	380250540	76765	332.36	5050	5080	4885	6640	3580	5110	4953.44	6.88	-9791	5176	5142	5106	5072	5036	5125	5055	143	1530	500	3670	5	1	28572230	1416	4.17	0.51	12	0.27	1188.00	9647.00	7100	20240507	-30.21	4605	20240806	7.60	7100	-30.21	20240507	4605	7.60	20240806	7100	-30.21	20240507	4605	7.60	20240806	1.47	N	015230	500	142 억	1966197	N	N	2	N	N
107	20240904	150253	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4890	-220	5	-4.31	335529255	67689	293.06	5050	5080	4885	6640	3580	5110	4956.92	6.88	-6826	5176	5142	5106	5072	5036	5125	5055	143	1530	500	3670	5	1	28572230	1397	4.12	0.51	12	0.24	1188.00	9647.00	7100	20240507	-31.13	4605	20240806	6.19	7100	-31.13	20240507	4605	6.19	20240806	7100	-31.13	20240507	4605	6.19	20240806	1.47	N	015230	500	142 억	1966197	N	N	6	N	N
108	20240904	140253	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4940	-170	5	-3.33	249621775	50190	217.30	5050	5080	4920	6640	3580	5110	4973.54	6.88	-7276	5176	5142	5106	5072	5036	5125	5055	143	1530	500	3670	5	1	28572230	1411	4.16	0.51	12	0.18	1188.00	9647.00	7100	20240507	-30.42	4605	20240806	7.27	7100	-30.42	20240507	4605	7.27	20240806	7100	-30.42	20240507	4605	7.27	20240806	1.47	N	015230	500	142 억	1966197	N	N	6	N	N
109	20240904	130252	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4945	-165	5	-3.23	212719685	42706	184.90	5050	5080	4930	6640	3580	5110	4981.03	6.88	-6852	5176	5142	5106	5072	5036	5125	5055	143	1530	500	3670	5	1	28572230	1413	4.16	0.51	12	0.15	1188.00	9647.00	7100	20240507	-30.35	4605	20240806	7.38	7100	-30.35	20240507	4605	7.38	20240806	7100	-30.35	20240507	4605	7.38	20240806	1.47	N	015230	500	142 억	1966197	N	N	6	N	N
110	20240904	120251	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4975	-135	5	-2.64	149148045	29864	129.30	5050	5080	4955	6640	3580	5110	4994.24	6.88	-5889	5176	5142	5106	5072	5036	5125	5055	143	1530	500	3670	5	1	28572230	1421	4.19	0.52	12	0.10	1188.00	9647.00	7100	20240507	-29.93	4605	20240806	8.03	7100	-29.93	20240507	4605	8.03	20240806	7100	-29.93	20240507	4605	8.03	20240806	1.47	N	015230	500	142 억	1966197	N	N	6	N	N
111	20240904	110252	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5000	-110	5	-2.15	118930240	23796	103.03	5050	5080	4955	6640	3580	5110	4997.91	6.88	-5738	5176	5142	5106	5072	5036	5125	5055	143	1530	500	3670	10	1	28572230	1429	4.21	0.52	12	0.08	1188.00	9647.00	7100	20240507	-29.58	4605	20240806	8.58	7100	-29.58	20240507	4605	8.58	20240806	7100	-29.58	20240507	4605	8.58	20240806	1.47	N	015230	500	142 억	1966197	N	N	6	N	N
112	20240904	100252	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4980	-130	5	-2.54	103597945	20722	89.72	5050	5080	4955	6640	3580	5110	4999.42	6.88	-6281	5176	5142	5106	5072	5036	5125	5055	143	1530	500	3670	5	1	28572230	1423	4.19	0.52	12	0.07	1188.00	9647.00	7100	20240507	-29.86	4605	20240806	8.14	7100	-29.86	20240507	4605	8.14	20240806	7100	-29.86	20240507	4605	8.14	20240806	1.47	N	015230	500	142 억	1966197	N	N	6	N	N
113	20240904	090251	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5020	-90	5	-1.76	29747160	5919	25.63	5050	5080	5010	6640	3580	5110	5025.71	6.88	-923	5176	5142	5106	5072	5036	5125	5055	143	1530	500	3670	10	1	28572230	1434	4.23	0.52	12	0.02	1188.00	9647.00	7100	20240507	-29.30	4605	20240806	9.01	7100	-29.30	20240507	4605	9.01	20240806	7100	-29.30	20240507	4605	9.01	20240806	1.47	N	015230	500	142 억	1966197	N	N	6	N	N
114	20240903	160248	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5110	-10	5	-0.20	117608490	23076	118.46	5140	5140	5070	6650	3590	5120	5096.57	6.90	-4523	5166	5142	5116	5092	5066	5130	5080	143	1530	500	3680	10	1	28572230	1460	4.30	0.53	12	0.08	1188.00	9647.00	7100	20240507	-28.03	4605	20240806	10.97	7100	-28.03	20240507	4605	10.97	20240806	7100	-28.03	20240507	4605	10.97	20240806	1.46	N	015230	500	142 억	1971027	N	N	6	N	N
115	20240903	150250	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5070	-50	5	-0.98	101912640	19997	102.65	5140	5140	5070	6650	3590	5120	5096.40	6.90	-3041	5166	5142	5116	5092	5066	5130	5080	143	1530	500	3680	10	1	28572230	1449	4.27	0.53	12	0.07	1188.00	9647.00	7100	20240507	-28.59	4605	20240806	10.10	7100	-28.59	20240507	4605	10.10	20240806	7100	-28.59	20240507	4605	10.10	20240806	1.46	N	015230	500	142 억	1971027	N	N	1	N	N
116	20240903	140249	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5090	-30	5	-0.59	72945220	14298	73.40	5140	5140	5080	6650	3590	5120	5101.78	6.90	248	5166	5142	5116	5092	5066	5130	5080	143	1530	500	3680	10	1	28572230	1454	4.28	0.53	12	0.05	1188.00	9647.00	7100	20240507	-28.31	4605	20240806	10.53	7100	-28.31	20240507	4605	10.53	20240806	7100	-28.31	20240507	4605	10.53	20240806	1.46	N	015230	500	142 억	1971027	N	N	1	N	N
117	20240903	130249	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5090	-30	5	-0.59	60274770	11815	60.65	5140	5140	5080	6650	3590	5120	5101.55	6.90	443	5166	5142	5116	5092	5066	5130	5080	143	1530	500	3680	10	1	28572230	1454	4.28	0.53	12	0.04	1188.00	9647.00	7100	20240507	-28.31	4605	20240806	10.53	7100	-28.31	20240507	4605	10.53	20240806	7100	-28.31	20240507	4605	10.53	20240806	1.46	N	015230	500	142 억	1971027	N	N	1	N	N
118	20240903	120248	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5110	-10	5	-0.20	32572320	6378	32.74	5140	5140	5100	6650	3590	5120	5106.98	6.90	1544	5166	5142	5116	5092	5066	5130	5080	143	1530	500	3680	10	1	28572230	1460	4.30	0.53	12	0.02	1188.00	9647.00	7100	20240507	-28.03	4605	20240806	10.97	7100	-28.03	20240507	4605	10.97	20240806	7100	-28.03	20240507	4605	10.97	20240806	1.46	N	015230	500	142 억	1971027	N	N	1	N	N
119	20240903	110247	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5100	-20	5	-0.39	29776540	5830	29.93	5140	5140	5100	6650	3590	5120	5107.47	6.90	1521	5166	5142	5116	5092	5066	5130	5080	143	1530	500	3680	10	1	28572230	1457	4.29	0.53	12	0.02	1188.00	9647.00	7100	20240507	-28.17	4605	20240806	10.75	7100	-28.17	20240507	4605	10.75	20240806	7100	-28.17	20240507	4605	10.75	20240806	1.46	N	015230	500	142 억	1971027	N	N	1	N	N
120	20240903	100247	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5120	0	3	0.00	12718040	2487	12.77	5140	5140	5100	6650	3590	5120	5113.81	6.90	332	5166	5142	5116	5092	5066	5130	5080	143	1530	500	3680	10	1	28572230	1463	4.31	0.53	12	0.01	1188.00	9647.00	7100	20240507	-27.89	4605	20240806	11.18	7100	-27.89	20240507	4605	11.18	20240806	7100	-27.89	20240507	4605	11.18	20240806	1.46	N	015230	500	142 억	1971027	N	N	1	N	N
121	20240903	090247	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5140	20	2	0.39	5140	1	0.01	5140	5140	5140	6650	3590	5120	5140.00	6.90	0	5166	5142	5116	5092	5066	5130	5080	143	1530	500	3680	10	1	28572230	1469	4.33	0.53	12	0.00	1188.00	9647.00	7100	20240507	-27.61	4605	20240806	11.62	7100	-27.61	20240507	4605	11.62	20240806	7100	-27.61	20240507	4605	11.62	20240806	1.46	N	015230	500	142 억	1971027	N	N	1	N	N
122	20240902	160246	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5120	0	3	0.00	99485640	19480	130.63	5130	5140	5090	6650	3590	5120	5107.07	6.91	-1141	5180	5150	5120	5090	5060	5150	5090	143	1530	500	3680	10	1	28572230	1463	4.31	0.53	12	0.07	1188.00	9647.00	7100	20240507	-27.89	4605	20240806	11.18	7100	-27.89	20240507	4605	11.18	20240806	7100	-27.89	20240507	4605	11.18	20240806	1.48	N	015230	500	142 억	1974039	N	N	1	N	N
123	20240902	150249	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5110	-10	5	-0.20	98815550	19349	129.75	5130	5140	5090	6650	3590	5120	5107.01	6.91	-1084	5180	5150	5120	5090	5060	5150	5090	143	1530	500	3680	10	1	28572230	1460	4.30	0.53	12	0.07	1188.00	9647.00	7100	20240507	-28.03	4605	20240806	10.97	7100	-28.03	20240507	4605	10.97	20240806	7100	-28.03	20240507	4605	10.97	20240806	1.48	N	015230	500	142 억	1974039	N	N	2	N	N
124	20240902	140249	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5130	10	2	0.20	86941540	17025	114.17	5130	5140	5090	6650	3590	5120	5106.70	6.91	-1047	5180	5150	5120	5090	5060	5150	5090	143	1530	500	3680	10	1	28572230	1466	4.32	0.53	12	0.06	1188.00	9647.00	7100	20240507	-27.75	4605	20240806	11.40	7100	-27.75	20240507	4605	11.40	20240806	7100	-27.75	20240507	4605	11.40	20240806	1.48	N	015230	500	142 억	1974039	N	N	2	N	N
125	20240902	130248	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5120	0	3	0.00	66792540	13086	87.75	5130	5140	5090	6650	3590	5120	5104.12	6.91	-1049	5180	5150	5120	5090	5060	5150	5090	143	1530	500	3680	10	1	28572230	1463	4.31	0.53	12	0.05	1188.00	9647.00	7100	20240507	-27.89	4605	20240806	11.18	7100	-27.89	20240507	4605	11.18	20240806	7100	-27.89	20240507	4605	11.18	20240806	1.48	N	015230	500	142 억	1974039	N	N	2	N	N
126	20240902	120249	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5120	0	3	0.00	57524490	11277	75.62	5130	5140	5090	6650	3590	5120	5101.05	6.91	-1227	5180	5150	5120	5090	5060	5150	5090	143	1530	500	3680	10	1	28572230	1463	4.31	0.53	12	0.04	1188.00	9647.00	7100	20240507	-27.89	4605	20240806	11.18	7100	-27.89	20240507	4605	11.18	20240806	7100	-27.89	20240507	4605	11.18	20240806	1.48	N	015230	500	142 억	1974039	N	N	2	N	N
127	20240902	110248	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5100	-20	5	-0.39	51577540	10114	67.82	5130	5140	5090	6650	3590	5120	5099.62	6.91	-1428	5180	5150	5120	5090	5060	5150	5090	143	1530	500	3680	10	1	28572230	1457	4.29	0.53	12	0.04	1188.00	9647.00	7100	20240507	-28.17	4605	20240806	10.75	7100	-28.17	20240507	4605	10.75	20240806	7100	-28.17	20240507	4605	10.75	20240806	1.48	N	015230	500	142 억	1974039	N	N	2	N	N
128	20240902	100246	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5100	-20	5	-0.39	24715110	4843	32.48	5130	5140	5090	6650	3590	5120	5103.26	6.91	-823	5180	5150	5120	5090	5060	5150	5090	143	1530	500	3680	10	1	28572230	1457	4.29	0.53	12	0.02	1188.00	9647.00	7100	20240507	-28.17	4605	20240806	10.75	7100	-28.17	20240507	4605	10.75	20240806	7100	-28.17	20240507	4605	10.75	20240806	1.48	N	015230	500	142 억	1974039	N	N	2	N	N
129	20240902	090245	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5120	0	3	0.00	1234310	241	1.62	5130	5130	5120	6650	3590	5120	5121.62	6.91	-240	5180	5150	5120	5090	5060	5150	5090	143	1530	500	3680	10	1	28572230	1463	4.31	0.53	12	0.00	1188.00	9647.00	7100	20240507	-27.89	4605	20240806	11.18	7100	-27.89	20240507	4605	11.18	20240806	7100	-27.89	20240507	4605	11.18	20240806	1.48	N	015230	500	142 억	1974039	N	N	2	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History