KissMeData/024900/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5170	30	2	0.58	661005370	129080	74.08	5060	5170	5040	6680	3600	5140	5120.89	4.96	49147	5353	5246	5163	5056	4973	5205	5015	163	1540	500	3280	10	1	32564980	1684	10.66	1.98	12	0.40	485.00	2606.00	10570	20230607	-51.09	2100	20221017	146.19	10570	-51.09	20230607	2310	123.81	20230104	10570	-51.09	20230607	2100	146.19	20221017	1.57	N	024900	500	162 억	1614625	N	N	2	N	N
3	20230927	150348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5150	10	2	0.19	597851580	116833	67.05	5060	5170	5040	6680	3600	5140	5117.15	4.96	48415	5353	5246	5163	5056	4973	5205	5015	163	1540	500	3280	10	1	32564980	1677	10.62	1.98	12	0.36	485.00	2606.00	10570	20230607	-51.28	2100	20221017	145.24	10570	-51.28	20230607	2310	122.94	20230104	10570	-51.28	20230607	2100	145.24	20221017	1.57	N	024900	500	162 억	1614625	N	N	2	N	N
4	20230927	140348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5130	-10	5	-0.19	496468190	97079	55.72	5060	5170	5040	6680	3600	5140	5114.06	4.96	38706	5353	5246	5163	5056	4973	5205	5015	163	1540	500	3280	10	1	32564980	1671	10.58	1.97	12	0.30	485.00	2606.00	10570	20230607	-51.47	2100	20221017	144.29	10570	-51.47	20230607	2310	122.08	20230104	10570	-51.47	20230607	2100	144.29	20221017	1.57	N	024900	500	162 억	1614625	N	N	2	N	N
5	20230927	130345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5110	-30	5	-0.58	466788120	91289	52.39	5060	5170	5040	6680	3600	5140	5113.30	4.96	35356	5353	5246	5163	5056	4973	5205	5015	163	1540	500	3280	10	1	32564980	1664	10.54	1.96	12	0.28	485.00	2606.00	10570	20230607	-51.66	2100	20221017	143.33	10570	-51.66	20230607	2310	121.21	20230104	10570	-51.66	20230607	2100	143.33	20221017	1.57	N	024900	500	162 억	1614625	N	N	2	N	N
6	20230927	120343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5120	-20	5	-0.39	417276220	81581	46.82	5060	5170	5040	6680	3600	5140	5114.87	4.96	32352	5353	5246	5163	5056	4973	5205	5015	163	1540	500	3280	10	1	32564980	1667	10.56	1.96	12	0.25	485.00	2606.00	10570	20230607	-51.56	2100	20221017	143.81	10570	-51.56	20230607	2310	121.65	20230104	10570	-51.56	20230607	2100	143.81	20221017	1.57	N	024900	500	162 억	1614625	N	N	2	N	N
7	20230927	110347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5160	20	2	0.39	282221730	55101	31.62	5060	5170	5040	6680	3600	5140	5121.90	4.96	25636	5353	5246	5163	5056	4973	5205	5015	163	1540	500	3280	10	1	32564980	1680	10.64	1.98	12	0.17	485.00	2606.00	10570	20230607	-51.18	2100	20221017	145.71	10570	-51.18	20230607	2310	123.38	20230104	10570	-51.18	20230607	2100	145.71	20221017	1.57	N	024900	500	162 억	1614625	N	N	2	N	N
8	20230927	100345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5100	-40	5	-0.78	221128350	43251	24.82	5060	5170	5040	6680	3600	5140	5112.68	4.96	16796	5353	5246	5163	5056	4973	5205	5015	163	1540	500	3280	10	1	32564980	1661	10.52	1.96	12	0.13	485.00	2606.00	10570	20230607	-51.75	2100	20221017	142.86	10570	-51.75	20230607	2310	120.78	20230104	10570	-51.75	20230607	2100	142.86	20221017	1.57	N	024900	500	162 억	1614625	N	N	2	N	N
9	20230927	090351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5080	-60	5	-1.17	49601770	9802	5.63	5060	5100	5040	6680	3600	5140	5060.37	4.96	3101	5353	5246	5163	5056	4973	5205	5015	163	1540	500	3280	10	1	32564980	1654	10.47	1.95	12	0.03	485.00	2606.00	10570	20230607	-51.94	2100	20221017	141.90	10570	-51.94	20230607	2310	119.91	20230104	10570	-51.94	20230607	2100	141.90	20221017	1.57	N	024900	500	162 억	1614625	N	N	2	N	N
10	20230926	160344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5140	-10	5	-0.19	894624200	173421	91.04	5150	5270	5080	6690	3610	5150	5158.69	4.82	43297	5403	5276	5213	5086	5023	5245	5055	163	1540	500	3290	10	1	32564980	1674	10.60	1.97	12	0.53	485.00	2606.00	10570	20230607	-51.37	2100	20221017	144.76	10570	-51.37	20230607	2310	122.51	20230104	10570	-51.37	20230607	2100	144.76	20221017	1.63	N	024900	500	162 억	1570109	N	N	2	N	N
11	20230926	150346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5120	-30	5	-0.58	859915380	166665	87.49	5150	5270	5080	6690	3610	5150	5159.54	4.82	39918	5403	5276	5213	5086	5023	5245	5055	163	1540	500	3290	10	1	32564980	1667	10.56	1.96	12	0.51	485.00	2606.00	10570	20230607	-51.56	2100	20221017	143.81	10570	-51.56	20230607	2310	121.65	20230104	10570	-51.56	20230607	2100	143.81	20221017	1.63	N	024900	500	162 억	1570109	N	N	11	N	N
12	20230926	140342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5150	0	3	0.00	655037970	126581	66.45	5150	5270	5110	6690	3610	5150	5174.86	4.82	26834	5403	5276	5213	5086	5023	5245	5055	163	1540	500	3290	10	1	32564980	1677	10.62	1.98	12	0.39	485.00	2606.00	10570	20230607	-51.28	2100	20221017	145.24	10570	-51.28	20230607	2310	122.94	20230104	10570	-51.28	20230607	2100	145.24	20221017	1.63	N	024900	500	162 억	1570109	N	N	11	N	N
13	20230926	130342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5170	20	2	0.39	506630590	97685	51.28	5150	5270	5140	6690	3610	5150	5186.38	4.82	23675	5403	5276	5213	5086	5023	5245	5055	163	1540	500	3290	10	1	32564980	1684	10.66	1.98	12	0.30	485.00	2606.00	10570	20230607	-51.09	2100	20221017	146.19	10570	-51.09	20230607	2310	123.81	20230104	10570	-51.09	20230607	2100	146.19	20221017	1.63	N	024900	500	162 억	1570109	N	N	11	N	N
14	20230926	120344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5180	30	2	0.58	467900380	90200	47.35	5150	5270	5140	6690	3610	5150	5187.37	4.82	23956	5403	5276	5213	5086	5023	5245	5055	163	1540	500	3290	10	1	32564980	1687	10.68	1.99	12	0.28	485.00	2606.00	10570	20230607	-50.99	2100	20221017	146.67	10570	-50.99	20230607	2310	124.24	20230104	10570	-50.99	20230607	2100	146.67	20221017	1.63	N	024900	500	162 억	1570109	N	N	11	N	N
15	20230926	110344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5170	20	2	0.39	376197880	72558	38.09	5150	5270	5140	6690	3610	5150	5184.80	4.82	27379	5403	5276	5213	5086	5023	5245	5055	163	1540	500	3290	10	1	32564980	1684	10.66	1.98	12	0.22	485.00	2606.00	10570	20230607	-51.09	2100	20221017	146.19	10570	-51.09	20230607	2310	123.81	20230104	10570	-51.09	20230607	2100	146.19	20221017	1.63	N	024900	500	162 억	1570109	N	N	11	N	N
16	20230926	100343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5150	0	3	0.00	277747350	53497	28.08	5150	5270	5150	6690	3610	5150	5191.84	4.82	29054	5403	5276	5213	5086	5023	5245	5055	163	1540	500	3290	10	1	32564980	1677	10.62	1.98	12	0.16	485.00	2606.00	10570	20230607	-51.28	2100	20221017	145.24	10570	-51.28	20230607	2310	122.94	20230104	10570	-51.28	20230607	2100	145.24	20221017	1.63	N	024900	500	162 억	1570109	N	N	11	N	N
17	20230926	090342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5240	90	2	1.75	49525770	9534	5.00	5150	5240	5150	6690	3610	5150	5194.72	4.82	988	5403	5276	5213	5086	5023	5245	5055	163	1540	500	3290	10	1	32564980	1706	10.80	2.01	12	0.03	485.00	2606.00	10570	20230607	-50.43	2100	20221017	149.52	10570	-50.43	20230607	2310	126.84	20230104	10570	-50.43	20230607	2100	149.52	20221017	1.63	N	024900	500	162 억	1570109	N	N	11	N	N
18	20230925	160343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5150	-140	5	-2.65	974168030	187395	89.71	5290	5340	5150	6870	3710	5290	5198.79	4.69	41713	5436	5362	5236	5162	5036	5400	5200	163	1580	500	3380	10	1	32564980	1677	10.62	1.98	12	0.58	485.00	2606.00	10570	20230607	-51.28	2100	20221017	145.24	10570	-51.28	20230607	2310	122.94	20230104	10570	-51.28	20230607	2100	145.24	20221017	1.73	N	024900	500	162 억	1525681	N	N	11	N	N
19	20230925	150345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5190	-100	5	-1.89	905420170	174072	83.33	5290	5340	5160	6870	3710	5290	5201.40	4.69	41076	5436	5362	5236	5162	5036	5400	5200	163	1580	500	3380	10	1	32564980	1690	10.70	1.99	12	0.53	485.00	2606.00	10570	20230607	-50.90	2100	20221017	147.14	10570	-50.90	20230607	2310	124.68	20230104	10570	-50.90	20230607	2100	147.14	20221017	1.73	N	024900	500	162 억	1525681	N	N	4	N	N
20	20230925	140339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5240	-50	5	-0.95	814899580	156656	74.99	5290	5340	5160	6870	3710	5290	5201.83	4.69	39138	5436	5362	5236	5162	5036	5400	5200	163	1580	500	3380	10	1	32564980	1706	10.80	2.01	12	0.48	485.00	2606.00	10570	20230607	-50.43	2100	20221017	149.52	10570	-50.43	20230607	2310	126.84	20230104	10570	-50.43	20230607	2100	149.52	20221017	1.73	N	024900	500	162 억	1525681	N	N	4	N	N
21	20230925	130340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5210	-80	5	-1.51	728551510	140160	67.10	5290	5340	5160	6870	3710	5290	5197.99	4.69	36685	5436	5362	5236	5162	5036	5400	5200	163	1580	500	3380	10	1	32564980	1697	10.74	2.00	12	0.43	485.00	2606.00	10570	20230607	-50.71	2100	20221017	148.10	10570	-50.71	20230607	2310	125.54	20230104	10570	-50.71	20230607	2100	148.10	20221017	1.73	N	024900	500	162 억	1525681	N	N	4	N	N
22	20230925	120345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5220	-70	5	-1.32	702142520	135087	64.67	5290	5340	5160	6870	3710	5290	5197.69	4.69	35511	5436	5362	5236	5162	5036	5400	5200	163	1580	500	3380	10	1	32564980	1700	10.76	2.00	12	0.41	485.00	2606.00	10570	20230607	-50.61	2100	20221017	148.57	10570	-50.61	20230607	2310	125.97	20230104	10570	-50.61	20230607	2100	148.57	20221017	1.73	N	024900	500	162 억	1525681	N	N	4	N	N
23	20230925	110340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5180	-110	5	-2.08	622438730	119697	57.30	5290	5340	5160	6870	3710	5290	5200.10	4.69	30110	5436	5362	5236	5162	5036	5400	5200	163	1580	500	3380	10	1	32564980	1687	10.68	1.99	12	0.37	485.00	2606.00	10570	20230607	-50.99	2100	20221017	146.67	10570	-50.99	20230607	2310	124.24	20230104	10570	-50.99	20230607	2100	146.67	20221017	1.73	N	024900	500	162 억	1525681	N	N	4	N	N
24	20230925	100342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5210	-80	5	-1.51	498634770	95801	45.86	5290	5340	5160	6870	3710	5290	5204.88	4.69	24768	5436	5362	5236	5162	5036	5400	5200	163	1580	500	3380	10	1	32564980	1697	10.74	2.00	12	0.29	485.00	2606.00	10570	20230607	-50.71	2100	20221017	148.10	10570	-50.71	20230607	2310	125.54	20230104	10570	-50.71	20230607	2100	148.10	20221017	1.73	N	024900	500	162 억	1525681	N	N	4	N	N
25	20230925	090342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5250	-40	5	-0.76	24399880	4624	2.21	5290	5290	5220	6870	3710	5290	5276.73	4.69	-602	5436	5362	5236	5162	5036	5400	5200	163	1580	500	3380	10	1	32564980	1710	10.82	2.01	12	0.01	485.00	2606.00	10570	20230607	-50.33	2100	20221017	150.00	10570	-50.33	20230607	2310	127.27	20230104	10570	-50.33	20230607	2100	150.00	20221017	1.73	N	024900	500	162 억	1525681	N	N	4	N	N
26	20230922	160352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5290	10	2	0.19	1082364470	207014	74.17	5200	5310	5110	6860	3700	5280	5228.44	4.47	69288	5640	5460	5350	5170	5060	5405	5115	163	1580	500	3370	10	1	32564980	1723	10.91	2.03	12	0.64	485.00	2606.00	10570	20230607	-49.95	2100	20221017	151.90	10570	-49.95	20230607	2310	129.00	20230104	10570	-49.95	20230607	2100	151.90	20221017	1.75	N	024900	500	162 억	1456438	N	N	4	N	N
27	20230922	150350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5290	10	2	0.19	989220770	189380	67.85	5200	5310	5110	6860	3700	5280	5223.47	4.47	68161	5640	5460	5350	5170	5060	5405	5115	163	1580	500	3370	10	1	32564980	1723	10.91	2.03	12	0.58	485.00	2606.00	10570	20230607	-49.95	2100	20221017	151.90	10570	-49.95	20230607	2310	129.00	20230104	10570	-49.95	20230607	2100	151.90	20221017	1.75	N	024900	500	162 억	1456438	N	N	4	N	N
28	20230922	140350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5270	-10	5	-0.19	923905070	176994	63.41	5200	5310	5110	6860	3700	5280	5219.98	4.47	67087	5640	5460	5350	5170	5060	5405	5115	163	1580	500	3370	10	1	32564980	1716	10.87	2.02	12	0.54	485.00	2606.00	10570	20230607	-50.14	2100	20221017	150.95	10570	-50.14	20230607	2310	128.14	20230104	10570	-50.14	20230607	2100	150.95	20221017	1.75	N	024900	500	162 억	1456438	N	N	4	N	N
29	20230922	130331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5290	10	2	0.19	819383130	157181	56.31	5200	5310	5110	6860	3700	5280	5212.99	4.47	64166	5640	5460	5350	5170	5060	5405	5115	163	1580	500	3370	10	1	32564980	1723	10.91	2.03	12	0.48	485.00	2606.00	10570	20230607	-49.95	2100	20221017	151.90	10570	-49.95	20230607	2310	129.00	20230104	10570	-49.95	20230607	2100	151.90	20221017	1.75	N	024900	500	162 억	1456438	N	N	4	N	N
30	20230922	120329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5280	0	3	0.00	756623570	145281	52.05	5200	5310	5110	6860	3700	5280	5208.00	4.47	59943	5640	5460	5350	5170	5060	5405	5115	163	1580	500	3370	10	1	32564980	1719	10.89	2.03	12	0.45	485.00	2606.00	10570	20230607	-50.05	2100	20221017	151.43	10570	-50.05	20230607	2310	128.57	20230104	10570	-50.05	20230607	2100	151.43	20221017	1.75	N	024900	500	162 억	1456438	N	N	4	N	N
31	20230922	110329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5260	-20	5	-0.38	662583740	127474	45.67	5200	5280	5110	6860	3700	5280	5197.80	4.47	53022	5640	5460	5350	5170	5060	5405	5115	163	1580	500	3370	10	1	32564980	1713	10.85	2.02	12	0.39	485.00	2606.00	10570	20230607	-50.24	2100	20221017	150.48	10570	-50.24	20230607	2310	127.71	20230104	10570	-50.24	20230607	2100	150.48	20221017	1.75	N	024900	500	162 억	1456438	N	N	4	N	N
32	20230922	100330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5180	-100	5	-1.89	410570180	78964	28.29	5200	5260	5140	6860	3700	5280	5199.46	4.47	31711	5640	5460	5350	5170	5060	5405	5115	163	1580	500	3370	10	1	32564980	1687	10.68	1.99	12	0.24	485.00	2606.00	10570	20230607	-50.99	2100	20221017	146.67	10570	-50.99	20230607	2310	124.24	20230104	10570	-50.99	20230607	2100	146.67	20221017	1.75	N	024900	500	162 억	1456438	N	N	4	N	N
33	20230922	090325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5210	-70	5	-1.33	84314620	16195	5.80	5200	5250	5180	6860	3700	5280	5206.21	4.47	8213	5640	5460	5350	5170	5060	5405	5115	163	1580	500	3370	10	1	32564980	1697	10.74	2.00	12	0.05	485.00	2606.00	10570	20230607	-50.71	2100	20221017	148.10	10570	-50.71	20230607	2310	125.54	20230104	10570	-50.71	20230607	2100	148.10	20221017	1.75	N	024900	500	162 억	1456438	N	N	4	N	N
34	20230921	160331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5280	-190	5	-3.47	1465461200	274962	132.81	5480	5530	5240	7110	3830	5470	5329.69	4.45	10822	5703	5586	5493	5376	5283	5645	5435	163	1640	500	3500	10	1	32564980	1719	10.89	2.03	12	0.84	485.00	2606.00	10570	20230607	-50.05	2100	20221017	151.43	10570	-50.05	20230607	2310	128.57	20230104	10570	-50.05	20230607	2100	151.43	20221017	1.81	N	024900	500	162 억	1448180	N	N	4	N	N
35	20230921	150326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5330	-140	5	-2.56	1394790450	261598	126.35	5480	5530	5240	7110	3830	5470	5331.81	4.45	11414	5703	5586	5493	5376	5283	5645	5435	163	1640	500	3500	10	1	32564980	1736	10.99	2.05	12	0.80	485.00	2606.00	10570	20230607	-49.57	2100	20221017	153.81	10570	-49.57	20230607	2310	130.74	20230104	10570	-49.57	20230607	2100	153.81	20221017	1.81	N	024900	500	162 억	1448180	N	N	9	N	N
36	20230921	140327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5250	-220	5	-4.02	1190413570	222941	107.68	5480	5530	5240	7110	3830	5470	5339.59	4.45	7139	5703	5586	5493	5376	5283	5645	5435	163	1640	500	3500	10	1	32564980	1710	10.82	2.01	12	0.68	485.00	2606.00	10570	20230607	-50.33	2100	20221017	150.00	10570	-50.33	20230607	2310	127.27	20230104	10570	-50.33	20230607	2100	150.00	20221017	1.81	N	024900	500	162 억	1448180	N	N	9	N	N
37	20230921	130324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5260	-210	5	-3.84	1085993740	203181	98.14	5480	5530	5240	7110	3830	5470	5344.96	4.45	10795	5703	5586	5493	5376	5283	5645	5435	163	1640	500	3500	10	1	32564980	1713	10.85	2.02	12	0.62	485.00	2606.00	10570	20230607	-50.24	2100	20221017	150.48	10570	-50.24	20230607	2310	127.71	20230104	10570	-50.24	20230607	2100	150.48	20221017	1.81	N	024900	500	162 억	1448180	N	N	9	N	N
38	20230921	120323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5260	-210	5	-3.84	813399290	151324	73.09	5480	5530	5250	7110	3830	5470	5375.22	4.45	-16162	5703	5586	5493	5376	5283	5645	5435	163	1640	500	3500	10	1	32564980	1713	10.85	2.02	12	0.46	485.00	2606.00	10570	20230607	-50.24	2100	20221017	150.48	10570	-50.24	20230607	2310	127.71	20230104	10570	-50.24	20230607	2100	150.48	20221017	1.81	N	024900	500	162 억	1448180	N	N	9	N	N
39	20230921	110331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5340	-130	5	-2.38	547057810	101074	48.82	5480	5530	5310	7110	3830	5470	5412.45	4.45	-6229	5703	5586	5493	5376	5283	5645	5435	163	1640	500	3500	10	1	32564980	1739	11.01	2.05	12	0.31	485.00	2606.00	10570	20230607	-49.48	2100	20221017	154.29	10570	-49.48	20230607	2310	131.17	20230104	10570	-49.48	20230607	2100	154.29	20221017	1.81	N	024900	500	162 억	1448180	N	N	9	N	N
40	20230921	100325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5380	-90	5	-1.65	329089470	60354	29.15	5480	5530	5380	7110	3830	5470	5452.65	4.45	245	5703	5586	5493	5376	5283	5645	5435	163	1640	500	3500	10	1	32564980	1752	11.09	2.06	12	0.19	485.00	2606.00	10570	20230607	-49.10	2100	20221017	156.19	10570	-49.10	20230607	2310	132.90	20230104	10570	-49.10	20230607	2100	156.19	20221017	1.81	N	024900	500	162 억	1448180	N	N	9	N	N
41	20230921	090330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5450	-20	5	-0.37	34213410	6260	3.02	5480	5480	5430	7110	3830	5470	5465.40	4.45	-3457	5703	5586	5493	5376	5283	5645	5435	163	1640	500	3500	10	1	32564980	1775	11.24	2.09	12	0.02	485.00	2606.00	10570	20230607	-48.44	2100	20221017	159.52	10570	-48.44	20230607	2310	135.93	20230104	10570	-48.44	20230607	2100	159.52	20221017	1.81	N	024900	500	162 억	1448180	N	N	9	N	N
42	20230920	160330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5470	0	3	0.00	1132690190	205597	105.41	5450	5610	5400	7110	3830	5470	5509.32	4.32	40687	5536	5502	5436	5402	5336	5520	5420	163	1640	500	3500	10	1	32564980	1781	11.28	2.10	12	0.63	485.00	2606.00	10570	20230607	-48.25	2100	20221017	160.48	10570	-48.25	20230607	2310	136.80	20230104	10570	-48.25	20230607	2100	160.48	20221017	1.79	N	024900	500	162 억	1406788	N	N	9	N	N
43	20230920	150321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5460	-10	5	-0.18	1085204360	196893	100.95	5450	5610	5400	7110	3830	5470	5511.66	4.32	40558	5536	5502	5436	5402	5336	5520	5420	163	1640	500	3500	10	1	32564980	1778	11.26	2.10	12	0.60	485.00	2606.00	10570	20230607	-48.34	2100	20221017	160.00	10570	-48.34	20230607	2310	136.36	20230104	10570	-48.34	20230607	2100	160.00	20221017	1.79	N	024900	500	162 억	1406788	N	N	5	N	N
44	20230920	140323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5470	0	3	0.00	966190570	175107	89.78	5450	5610	5400	7110	3830	5470	5517.73	4.32	37400	5536	5502	5436	5402	5336	5520	5420	163	1640	500	3500	10	1	32564980	1781	11.28	2.10	12	0.54	485.00	2606.00	10570	20230607	-48.25	2100	20221017	160.48	10570	-48.25	20230607	2310	136.80	20230104	10570	-48.25	20230607	2100	160.48	20221017	1.79	N	024900	500	162 억	1406788	N	N	5	N	N
45	20230920	130323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5500	30	2	0.55	830635320	150351	77.09	5450	5610	5400	7110	3830	5470	5524.66	4.32	35355	5536	5502	5436	5402	5336	5520	5420	163	1640	500	3500	10	1	32564980	1791	11.34	2.11	12	0.46	485.00	2606.00	10570	20230607	-47.97	2100	20221017	161.90	10570	-47.97	20230607	2310	138.10	20230104	10570	-47.97	20230607	2100	161.90	20221017	1.79	N	024900	500	162 억	1406788	N	N	5	N	N
46	20230920	120322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5500	30	2	0.55	774359920	140133	71.85	5450	5610	5400	7110	3830	5470	5525.91	4.32	34961	5536	5502	5436	5402	5336	5520	5420	163	1640	500	3500	10	1	32564980	1791	11.34	2.11	12	0.43	485.00	2606.00	10570	20230607	-47.97	2100	20221017	161.90	10570	-47.97	20230607	2310	138.10	20230104	10570	-47.97	20230607	2100	161.90	20221017	1.79	N	024900	500	162 억	1406788	N	N	5	N	N
47	20230920	110327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5520	50	2	0.91	676752450	122395	62.75	5450	5610	5400	7110	3830	5470	5529.27	4.32	30369	5536	5502	5436	5402	5336	5520	5420	163	1640	500	3500	10	1	32564980	1798	11.38	2.12	12	0.38	485.00	2606.00	10570	20230607	-47.78	2100	20221017	162.86	10570	-47.78	20230607	2310	138.96	20230104	10570	-47.78	20230607	2100	162.86	20221017	1.79	N	024900	500	162 억	1406788	N	N	5	N	N
48	20230920	100318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5550	80	2	1.46	541887720	98036	50.27	5450	5610	5400	7110	3830	5470	5527.46	4.32	27820	5536	5502	5436	5402	5336	5520	5420	163	1640	500	3500	10	1	32564980	1807	11.44	2.13	12	0.30	485.00	2606.00	10570	20230607	-47.49	2100	20221017	164.29	10570	-47.49	20230607	2310	140.26	20230104	10570	-47.49	20230607	2100	164.29	20221017	1.79	N	024900	500	162 억	1406788	N	N	5	N	N
49	20230920	090323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5460	-10	5	-0.18	12262200	2251	1.15	5450	5460	5420	7110	3830	5470	5446.95	4.32	-432	5536	5502	5436	5402	5336	5520	5420	163	1640	500	3500	10	1	32564980	1778	11.26	2.10	12	0.01	485.00	2606.00	10570	20230607	-48.34	2100	20221017	160.00	10570	-48.34	20230607	2310	136.36	20230104	10570	-48.34	20230607	2100	160.00	20221017	1.79	N	024900	500	162 억	1406788	N	N	5	N	N
50	20230919	160321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5470	60	2	1.11	1046828420	193415	73.36	5370	5470	5370	7030	3790	5410	5412.15	4.17	51982	5756	5582	5496	5322	5236	5540	5280	163	1620	500	3460	10	1	32564980	1781	11.28	2.10	12	0.59	485.00	2606.00	10570	20230607	-48.25	2100	20221017	160.48	10570	-48.25	20230607	2310	136.80	20230104	10570	-48.25	20230607	2100	160.48	20221017	1.84	N	024900	500	162 억	1357408	N	N	5	N	N
51	20230919	150319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5440	30	2	0.55	959892220	177484	67.32	5370	5460	5370	7030	3790	5410	5408.33	4.17	46926	5756	5582	5496	5322	5236	5540	5280	163	1620	500	3460	10	1	32564980	1772	11.22	2.09	12	0.55	485.00	2606.00	10570	20230607	-48.53	2100	20221017	159.05	10570	-48.53	20230607	2310	135.50	20230104	10570	-48.53	20230607	2100	159.05	20221017	1.84	N	024900	500	162 억	1357408	N	N	8	N	N
52	20230919	140317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5420	10	2	0.18	822003130	152059	57.67	5370	5460	5370	7030	3790	5410	5405.82	4.17	38408	5756	5582	5496	5322	5236	5540	5280	163	1620	500	3460	10	1	32564980	1765	11.18	2.08	12	0.47	485.00	2606.00	10570	20230607	-48.72	2100	20221017	158.10	10570	-48.72	20230607	2310	134.63	20230104	10570	-48.72	20230607	2100	158.10	20221017	1.84	N	024900	500	162 억	1357408	N	N	8	N	N
53	20230919	130317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5450	40	2	0.74	766056630	141731	53.76	5370	5460	5370	7030	3790	5410	5405.00	4.17	35984	5756	5582	5496	5322	5236	5540	5280	163	1620	500	3460	10	1	32564980	1775	11.24	2.09	12	0.44	485.00	2606.00	10570	20230607	-48.44	2100	20221017	159.52	10570	-48.44	20230607	2310	135.93	20230104	10570	-48.44	20230607	2100	159.52	20221017	1.84	N	024900	500	162 억	1357408	N	N	8	N	N
54	20230919	120325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5390	-20	5	-0.37	627453940	116138	44.05	5370	5460	5370	7030	3790	5410	5402.66	4.17	24948	5756	5582	5496	5322	5236	5540	5280	163	1620	500	3460	10	1	32564980	1755	11.11	2.07	12	0.36	485.00	2606.00	10570	20230607	-49.01	2100	20221017	156.67	10570	-49.01	20230607	2310	133.33	20230104	10570	-49.01	20230607	2100	156.67	20221017	1.84	N	024900	500	162 억	1357408	N	N	8	N	N
55	20230919	110327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5440	30	2	0.55	536594920	99318	37.67	5370	5460	5370	7030	3790	5410	5402.80	4.17	21653	5756	5582	5496	5322	5236	5540	5280	163	1620	500	3460	10	1	32564980	1772	11.22	2.09	12	0.30	485.00	2606.00	10570	20230607	-48.53	2100	20221017	159.05	10570	-48.53	20230607	2310	135.50	20230104	10570	-48.53	20230607	2100	159.05	20221017	1.84	N	024900	500	162 억	1357408	N	N	8	N	N
56	20230919	100322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5380	-30	5	-0.55	352921800	65299	24.77	5370	5460	5370	7030	3790	5410	5404.70	4.17	10930	5756	5582	5496	5322	5236	5540	5280	163	1620	500	3460	10	1	32564980	1752	11.09	2.06	12	0.20	485.00	2606.00	10570	20230607	-49.10	2100	20221017	156.19	10570	-49.10	20230607	2310	132.90	20230104	10570	-49.10	20230607	2100	156.19	20221017	1.84	N	024900	500	162 억	1357408	N	N	8	N	N
57	20230919	090321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5410	0	3	0.00	75823740	14092	5.34	5370	5440	5370	7030	3790	5410	5380.62	4.17	-679	5756	5582	5496	5322	5236	5540	5280	163	1620	500	3460	10	1	32564980	1762	11.15	2.08	12	0.04	485.00	2606.00	10570	20230607	-48.82	2100	20221017	157.62	10570	-48.82	20230607	2310	134.20	20230104	10570	-48.82	20230607	2100	157.62	20221017	1.84	N	024900	500	162 억	1357408	N	N	8	N	N
58	20230918	160324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5410	-230	5	-4.08	1428838190	259444	149.12	5640	5670	5410	7330	3950	5640	5507.29	4.45	-86451	5800	5720	5620	5540	5440	5760	5580	163	1690	500	3600	10	1	32564980	1762	11.15	2.08	12	0.80	485.00	2606.00	10570	20230607	-48.82	2100	20221017	157.62	10570	-48.82	20230607	2310	134.20	20230104	10570	-48.82	20230607	2100	157.62	20221017	1.85	N	024900	500	162 억	1449587	N	N	8	N	N
59	20230918	150319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5460	-180	5	-3.19	1304974890	236606	135.99	5640	5670	5440	7330	3950	5640	5515.37	4.45	-86450	5800	5720	5620	5540	5440	5760	5580	163	1690	500	3600	10	1	32564980	1778	11.26	2.10	12	0.73	485.00	2606.00	10570	20230607	-48.34	2100	20221017	160.00	10570	-48.34	20230607	2310	136.36	20230104	10570	-48.34	20230607	2100	160.00	20221017	1.85	N	024900	500	162 억	1449587	N	N	12	N	N
60	20230918	140327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5470	-170	5	-3.01	1067302890	193019	110.94	5640	5670	5460	7330	3950	5640	5529.49	4.45	-72865	5800	5720	5620	5540	5440	5760	5580	163	1690	500	3600	10	1	32564980	1781	11.28	2.10	12	0.59	485.00	2606.00	10570	20230607	-48.25	2100	20221017	160.48	10570	-48.25	20230607	2310	136.80	20230104	10570	-48.25	20230607	2100	160.48	20221017	1.85	N	024900	500	162 억	1449587	N	N	12	N	N
61	20230918	130321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5480	-160	5	-2.84	934207920	168705	96.97	5640	5670	5480	7330	3950	5640	5537.49	4.45	-67961	5800	5720	5620	5540	5440	5760	5580	163	1690	500	3600	10	1	32564980	1785	11.30	2.10	12	0.52	485.00	2606.00	10570	20230607	-48.16	2100	20221017	160.95	10570	-48.16	20230607	2310	137.23	20230104	10570	-48.16	20230607	2100	160.95	20221017	1.85	N	024900	500	162 억	1449587	N	N	12	N	N
62	20230918	120324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5480	-160	5	-2.84	829652250	149648	86.01	5640	5670	5480	7330	3950	5640	5543.99	4.45	-61390	5800	5720	5620	5540	5440	5760	5580	163	1690	500	3600	10	1	32564980	1785	11.30	2.10	12	0.46	485.00	2606.00	10570	20230607	-48.16	2100	20221017	160.95	10570	-48.16	20230607	2310	137.23	20230104	10570	-48.16	20230607	2100	160.95	20221017	1.85	N	024900	500	162 억	1449587	N	N	12	N	N
63	20230918	110324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5500	-140	5	-2.48	642256390	115597	66.44	5640	5670	5500	7330	3950	5640	5555.96	4.45	-46313	5800	5720	5620	5540	5440	5760	5580	163	1690	500	3600	10	1	32564980	1791	11.34	2.11	12	0.35	485.00	2606.00	10570	20230607	-47.97	2100	20221017	161.90	10570	-47.97	20230607	2310	138.10	20230104	10570	-47.97	20230607	2100	161.90	20221017	1.85	N	024900	500	162 억	1449587	N	N	12	N	N
64	20230918	100318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5560	-80	5	-1.42	372707540	66757	38.37	5640	5670	5530	7330	3950	5640	5583.01	4.45	-17104	5800	5720	5620	5540	5440	5760	5580	163	1690	500	3600	10	1	32564980	1811	11.46	2.13	12	0.20	485.00	2606.00	10570	20230607	-47.40	2100	20221017	164.76	10570	-47.40	20230607	2310	140.69	20230104	10570	-47.40	20230607	2100	164.76	20221017	1.85	N	024900	500	162 억	1449587	N	N	12	N	N
65	20230918	090315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5570	-70	5	-1.24	63759550	11355	6.53	5640	5640	5560	7330	3950	5640	5615.00	4.45	-5851	5800	5720	5620	5540	5440	5760	5580	163	1690	500	3600	10	1	32564980	1814	11.48	2.14	12	0.03	485.00	2606.00	10570	20230607	-47.30	2100	20221017	165.24	10570	-47.30	20230607	2310	141.13	20230104	10570	-47.30	20230607	2100	165.24	20221017	1.85	N	024900	500	162 억	1449587	N	N	12	N	N
66	20230915	160322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5640	100	2	1.81	969151920	172671	105.38	5550	5700	5520	7200	3880	5540	5612.70	4.42	10250	5653	5596	5533	5476	5413	5625	5505	163	1660	500	3540	10	1	32564980	1837	11.63	2.16	12	0.53	485.00	2606.00	10570	20230607	-46.64	2100	20221017	168.57	10570	-46.64	20230607	2310	144.16	20230104	10570	-46.64	20230607	2100	168.57	20221017	1.88	N	024900	500	162 억	1438101	N	N	12	N	N
67	20230915	150322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5620	80	2	1.44	895693330	159633	97.42	5550	5700	5520	7200	3880	5540	5610.95	4.42	12604	5653	5596	5533	5476	5413	5625	5505	163	1660	500	3540	10	1	32564980	1830	11.59	2.16	12	0.49	485.00	2606.00	10570	20230607	-46.83	2100	20221017	167.62	10570	-46.83	20230607	2310	143.29	20230104	10570	-46.83	20230607	2100	167.62	20221017	1.88	N	024900	500	162 억	1438101	N	N	83	N	N
68	20230915	140319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5620	80	2	1.44	822993010	146686	89.52	5550	5700	5520	7200	3880	5540	5610.58	4.42	14293	5653	5596	5533	5476	5413	5625	5505	163	1660	500	3540	10	1	32564980	1830	11.59	2.16	12	0.45	485.00	2606.00	10570	20230607	-46.83	2100	20221017	167.62	10570	-46.83	20230607	2310	143.29	20230104	10570	-46.83	20230607	2100	167.62	20221017	1.88	N	024900	500	162 억	1438101	N	N	83	N	N
69	20230915	130317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5640	100	2	1.81	688153580	122622	74.84	5550	5700	5520	7200	3880	5540	5611.99	4.42	21724	5653	5596	5533	5476	5413	5625	5505	163	1660	500	3540	10	1	32564980	1837	11.63	2.16	12	0.38	485.00	2606.00	10570	20230607	-46.64	2100	20221017	168.57	10570	-46.64	20230607	2310	144.16	20230104	10570	-46.64	20230607	2100	168.57	20221017	1.88	N	024900	500	162 억	1438101	N	N	83	N	N
70	20230915	120321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5590	50	2	0.90	602343240	107289	65.48	5550	5700	5520	7200	3880	5540	5614.21	4.42	26170	5653	5596	5533	5476	5413	5625	5505	163	1660	500	3540	10	1	32564980	1820	11.53	2.15	12	0.33	485.00	2606.00	10570	20230607	-47.11	2100	20221017	166.19	10570	-47.11	20230607	2310	141.99	20230104	10570	-47.11	20230607	2100	166.19	20221017	1.88	N	024900	500	162 억	1438101	N	N	83	N	N
71	20230915	110321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5590	50	2	0.90	556681430	99118	60.49	5550	5700	5520	7200	3880	5540	5616.35	4.42	26684	5653	5596	5533	5476	5413	5625	5505	163	1660	500	3540	10	1	32564980	1820	11.53	2.15	12	0.30	485.00	2606.00	10570	20230607	-47.11	2100	20221017	166.19	10570	-47.11	20230607	2310	141.99	20230104	10570	-47.11	20230607	2100	166.19	20221017	1.88	N	024900	500	162 억	1438101	N	N	83	N	N
72	20230915	100322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5600	60	2	1.08	486578630	86588	52.84	5550	5700	5520	7200	3880	5540	5619.47	4.42	26812	5653	5596	5533	5476	5413	5625	5505	163	1660	500	3540	10	1	32564980	1824	11.55	2.15	12	0.27	485.00	2606.00	10570	20230607	-47.02	2100	20221017	166.67	10570	-47.02	20230607	2310	142.42	20230104	10570	-47.02	20230607	2100	166.67	20221017	1.88	N	024900	500	162 억	1438101	N	N	83	N	N
73	20230915	090318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5540	0	3	0.00	67367450	12165	7.42	5550	5560	5520	7200	3880	5540	5537.81	4.42	-737	5653	5596	5533	5476	5413	5625	5505	163	1660	500	3540	10	1	32564980	1804	11.42	2.13	12	0.04	485.00	2606.00	10570	20230607	-47.59	2100	20221017	163.81	10570	-47.59	20230607	2310	139.83	20230104	10570	-47.59	20230607	2100	163.81	20221017	1.88	N	024900	500	162 억	1438101	N	N	83	N	N
74	20230914	160318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5540	40	2	0.73	876350520	158552	71.60	5500	5590	5470	7150	3850	5500	5527.20	4.28	45224	5786	5642	5536	5392	5286	5625	5375	163	1650	500	3520	10	1	32564980	1804	11.42	2.13	12	0.49	485.00	2606.00	10570	20230607	-47.59	2100	20221017	163.81	10570	-47.59	20230607	2310	139.83	20230104	10570	-47.59	20230607	2100	163.81	20221017	1.80	N	024900	500	162 억	1393509	N	N	83	N	N
75	20230914	150315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5530	30	2	0.55	829897490	150170	67.82	5500	5590	5470	7150	3850	5500	5526.39	4.28	44729	5786	5642	5536	5392	5286	5625	5375	163	1650	500	3520	10	1	32564980	1801	11.40	2.12	12	0.46	485.00	2606.00	10570	20230607	-47.68	2100	20221017	163.33	10570	-47.68	20230607	2310	139.39	20230104	10570	-47.68	20230607	2100	163.33	20221017	1.80	N	024900	500	162 억	1393509	N	N	3	N	N
76	20230914	140314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5520	20	2	0.36	748261100	135395	61.15	5500	5590	5470	7150	3850	5500	5526.50	4.28	46375	5786	5642	5536	5392	5286	5625	5375	163	1650	500	3520	10	1	32564980	1798	11.38	2.12	12	0.42	485.00	2606.00	10570	20230607	-47.78	2100	20221017	162.86	10570	-47.78	20230607	2310	138.96	20230104	10570	-47.78	20230607	2100	162.86	20221017	1.80	N	024900	500	162 억	1393509	N	N	3	N	N
77	20230914	130314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5520	20	2	0.36	697886560	126255	57.02	5500	5590	5470	7150	3850	5500	5527.60	4.28	43641	5786	5642	5536	5392	5286	5625	5375	163	1650	500	3520	10	1	32564980	1798	11.38	2.12	12	0.39	485.00	2606.00	10570	20230607	-47.78	2100	20221017	162.86	10570	-47.78	20230607	2310	138.96	20230104	10570	-47.78	20230607	2100	162.86	20221017	1.80	N	024900	500	162 억	1393509	N	N	3	N	N
78	20230914	120318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5510	10	2	0.18	583539640	105479	47.64	5500	5590	5470	7150	3850	5500	5532.28	4.28	32603	5786	5642	5536	5392	5286	5625	5375	163	1650	500	3520	10	1	32564980	1794	11.36	2.11	12	0.32	485.00	2606.00	10570	20230607	-47.87	2100	20221017	162.38	10570	-47.87	20230607	2310	138.53	20230104	10570	-47.87	20230607	2100	162.38	20221017	1.80	N	024900	500	162 억	1393509	N	N	3	N	N
79	20230914	110317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5520	20	2	0.36	478898170	86470	39.05	5500	5590	5480	7150	3850	5500	5538.32	4.28	27575	5786	5642	5536	5392	5286	5625	5375	163	1650	500	3520	10	1	32564980	1798	11.38	2.12	12	0.27	485.00	2606.00	10570	20230607	-47.78	2100	20221017	162.86	10570	-47.78	20230607	2310	138.96	20230104	10570	-47.78	20230607	2100	162.86	20221017	1.80	N	024900	500	162 억	1393509	N	N	3	N	N
80	20230914	100312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5550	50	2	0.91	276985880	49890	22.53	5500	5590	5500	7150	3850	5500	5551.93	4.28	15476	5786	5642	5536	5392	5286	5625	5375	163	1650	500	3520	10	1	32564980	1807	11.44	2.13	12	0.15	485.00	2606.00	10570	20230607	-47.49	2100	20221017	164.29	10570	-47.49	20230607	2310	140.26	20230104	10570	-47.49	20230607	2100	164.29	20221017	1.80	N	024900	500	162 억	1393509	N	N	3	N	N
81	20230914	090318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5550	50	2	0.91	32723140	5935	2.68	5500	5560	5500	7150	3850	5500	5513.59	4.28	3614	5786	5642	5536	5392	5286	5625	5375	163	1650	500	3520	10	1	32564980	1807	11.44	2.13	12	0.02	485.00	2606.00	10570	20230607	-47.49	2100	20221017	164.29	10570	-47.49	20230607	2310	140.26	20230104	10570	-47.49	20230607	2100	164.29	20221017	1.80	N	024900	500	162 억	1393509	N	N	3	N	N
82	20230913	160319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5500	-30	5	-0.54	1222071850	220147	69.62	5500	5680	5430	7180	3880	5530	5551.34	4.17	32768	5923	5726	5613	5416	5303	5670	5360	163	1650	500	3530	10	1	32564980	1791	11.34	2.11	12	0.68	485.00	2606.00	10570	20230607	-47.97	2100	20221017	161.90	10570	-47.97	20230607	2310	138.10	20230104	10570	-47.97	20230607	2100	161.90	20221017	1.83	N	024900	500	162 억	1359460	N	N	3	N	N
83	20230913	150314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5510	-20	5	-0.36	1117073400	201058	63.58	5500	5680	5430	7180	3880	5530	5556.16	4.17	24238	5923	5726	5613	5416	5303	5670	5360	163	1650	500	3530	10	1	32564980	1794	11.36	2.11	12	0.62	485.00	2606.00	10570	20230607	-47.87	2100	20221017	162.38	10570	-47.87	20230607	2310	138.53	20230104	10570	-47.87	20230607	2100	162.38	20221017	1.83	N	024900	500	162 억	1359460	N	N	3	N	N
84	20230913	140318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5530	0	3	0.00	1034065700	185976	58.81	5500	5680	5430	7180	3880	5530	5560.45	4.17	24476	5923	5726	5613	5416	5303	5670	5360	163	1650	500	3530	10	1	32564980	1801	11.40	2.12	12	0.57	485.00	2606.00	10570	20230607	-47.68	2100	20221017	163.33	10570	-47.68	20230607	2310	139.39	20230104	10570	-47.68	20230607	2100	163.33	20221017	1.83	N	024900	500	162 억	1359460	N	N	3	N	N
85	20230913	130311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5490	-40	5	-0.72	951837300	171012	54.08	5500	5680	5430	7180	3880	5530	5566.22	4.17	18189	5923	5726	5613	5416	5303	5670	5360	163	1650	500	3530	10	1	32564980	1788	11.32	2.11	12	0.53	485.00	2606.00	10570	20230607	-48.06	2100	20221017	161.43	10570	-48.06	20230607	2310	137.66	20230104	10570	-48.06	20230607	2100	161.43	20221017	1.83	N	024900	500	162 억	1359460	N	N	3	N	N
86	20230913	120318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5520	-10	5	-0.18	873712130	156774	49.58	5500	5680	5430	7180	3880	5530	5573.47	4.17	15298	5923	5726	5613	5416	5303	5670	5360	163	1650	500	3530	10	1	32564980	1798	11.38	2.12	12	0.48	485.00	2606.00	10570	20230607	-47.78	2100	20221017	162.86	10570	-47.78	20230607	2310	138.96	20230104	10570	-47.78	20230607	2100	162.86	20221017	1.83	N	024900	500	162 억	1359460	N	N	3	N	N
87	20230913	110315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5520	-10	5	-0.18	652586960	116499	36.84	5500	5680	5490	7180	3880	5530	5602.55	4.17	15393	5923	5726	5613	5416	5303	5670	5360	163	1650	500	3530	10	1	32564980	1798	11.38	2.12	12	0.36	485.00	2606.00	10570	20230607	-47.78	2100	20221017	162.86	10570	-47.78	20230607	2310	138.96	20230104	10570	-47.78	20230607	2100	162.86	20221017	1.83	N	024900	500	162 억	1359460	N	N	3	N	N
88	20230913	100314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5630	100	2	1.81	423821540	75656	23.92	5500	5660	5490	7180	3880	5530	5603.36	4.17	26514	5923	5726	5613	5416	5303	5670	5360	163	1650	500	3530	10	1	32564980	1833	11.61	2.16	12	0.23	485.00	2606.00	10570	20230607	-46.74	2100	20221017	168.10	10570	-46.74	20230607	2310	143.72	20230104	10570	-46.74	20230607	2100	168.10	20221017	1.83	N	024900	500	162 억	1359460	N	N	3	N	N
89	20230913	090312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5550	20	2	0.36	46860020	8478	2.68	5500	5560	5490	7180	3880	5530	5526.68	4.17	4279	5923	5726	5613	5416	5303	5670	5360	163	1650	500	3530	10	1	32564980	1807	11.44	2.13	12	0.03	485.00	2606.00	10570	20230607	-47.49	2100	20221017	164.29	10570	-47.49	20230607	2310	140.26	20230104	10570	-47.49	20230607	2100	164.29	20221017	1.83	N	024900	500	162 억	1359460	N	N	3	N	N
90	20230912	160309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5530	-70	5	-1.25	1772467240	314948	161.47	5600	5810	5500	7280	3920	5600	5627.85	4.18	-2726	5873	5736	5663	5526	5453	5700	5490	163	1680	500	3580	10	1	32564980	1801	11.40	2.12	12	0.97	485.00	2606.00	10570	20230607	-47.68	2100	20221017	163.33	10570	-47.68	20230607	2310	139.39	20230104	10570	-47.68	20230607	2100	163.33	20221017	1.82	N	024900	500	162 억	1361156	N	N	3	N	N
91	20230912	150315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5550	-50	5	-0.89	1705683910	302893	155.29	5600	5810	5500	7280	3920	5600	5631.31	4.18	-2982	5873	5736	5663	5526	5453	5700	5490	163	1680	500	3580	10	1	32564980	1807	11.44	2.13	12	0.93	485.00	2606.00	10570	20230607	-47.49	2100	20221017	164.29	10570	-47.49	20230607	2310	140.26	20230104	10570	-47.49	20230607	2100	164.29	20221017	1.82	N	024900	500	162 억	1361156	N	N	6	N	N
92	20230912	140312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5530	-70	5	-1.25	1390343720	245875	126.05	5600	5810	5520	7280	3920	5600	5654.68	4.18	-12729	5873	5736	5663	5526	5453	5700	5490	163	1680	500	3580	10	1	32564980	1801	11.40	2.12	12	0.76	485.00	2606.00	10570	20230607	-47.68	2100	20221017	163.33	10570	-47.68	20230607	2310	139.39	20230104	10570	-47.68	20230607	2100	163.33	20221017	1.82	N	024900	500	162 억	1361156	N	N	6	N	N
93	20230912	130311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5600	0	3	0.00	1218987260	215045	110.25	5600	5810	5570	7280	3920	5600	5668.52	4.18	-10926	5873	5736	5663	5526	5453	5700	5490	163	1680	500	3580	10	1	32564980	1824	11.55	2.15	12	0.66	485.00	2606.00	10570	20230607	-47.02	2100	20221017	166.67	10570	-47.02	20230607	2310	142.42	20230104	10570	-47.02	20230607	2100	166.67	20221017	1.82	N	024900	500	162 억	1361156	N	N	6	N	N
94	20230912	120306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5610	10	2	0.18	1132694640	199619	102.34	5600	5810	5590	7280	3920	5600	5674.28	4.18	-2611	5873	5736	5663	5526	5453	5700	5490	163	1680	500	3580	10	1	32564980	1827	11.57	2.15	12	0.61	485.00	2606.00	10570	20230607	-46.93	2100	20221017	167.14	10570	-46.93	20230607	2310	142.86	20230104	10570	-46.93	20230607	2100	167.14	20221017	1.82	N	024900	500	162 억	1361156	N	N	6	N	N
95	20230912	110309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5610	10	2	0.18	1024808230	180358	92.46	5600	5810	5590	7280	3920	5600	5682.08	4.18	-2186	5873	5736	5663	5526	5453	5700	5490	163	1680	500	3580	10	1	32564980	1827	11.57	2.15	12	0.55	485.00	2606.00	10570	20230607	-46.93	2100	20221017	167.14	10570	-46.93	20230607	2310	142.86	20230104	10570	-46.93	20230607	2100	167.14	20221017	1.82	N	024900	500	162 억	1361156	N	N	6	N	N
96	20230912	100310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5640	40	2	0.71	802470490	140737	72.15	5600	5810	5590	7280	3920	5600	5701.92	4.18	14960	5873	5736	5663	5526	5453	5700	5490	163	1680	500	3580	10	1	32564980	1837	11.63	2.16	12	0.43	485.00	2606.00	10570	20230607	-46.64	2100	20221017	168.57	10570	-46.64	20230607	2310	144.16	20230104	10570	-46.64	20230607	2100	168.57	20221017	1.82	N	024900	500	162 억	1361156	N	N	6	N	N
97	20230912	090314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5690	90	2	1.61	83358860	14742	7.56	5600	5700	5590	7280	3920	5600	5654.51	4.18	7688	5873	5736	5663	5526	5453	5700	5490	163	1680	500	3580	10	1	32564980	1853	11.73	2.18	12	0.05	485.00	2606.00	10570	20230607	-46.17	2100	20221017	170.95	10570	-46.17	20230607	2310	146.32	20230104	10570	-46.17	20230607	2100	170.95	20221017	1.82	N	024900	500	162 억	1361156	N	N	6	N	N
98	20230911	160305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5600	-90	5	-1.58	1092330170	193016	98.80	5750	5800	5590	7390	3990	5690	5659.35	4.16	7833	5983	5836	5733	5586	5483	5910	5660	163	1700	500	3640	10	1	32564980	1824	11.55	2.15	12	0.59	485.00	2606.00	10570	20230607	-47.02	2100	20221017	166.67	10570	-47.02	20230607	2310	142.42	20230104	10570	-47.02	20230607	2100	166.67	20221017	1.73	N	024900	500	162 억	1353336	N	N	6	N	N
99	20230911	150313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5610	-80	5	-1.41	993731940	175433	89.80	5750	5800	5590	7390	3990	5690	5664.45	4.16	1065	5983	5836	5733	5586	5483	5910	5660	163	1700	500	3640	10	1	32564980	1827	11.57	2.15	12	0.54	485.00	2606.00	10570	20230607	-46.93	2100	20221017	167.14	10570	-46.93	20230607	2310	142.86	20230104	10570	-46.93	20230607	2100	167.14	20221017	1.73	N	024900	500	162 억	1353336	N	N	6	N	N
100	20230911	140313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5630	-60	5	-1.05	771283900	135783	69.50	5750	5800	5610	7390	3990	5690	5680.27	4.16	-4947	5983	5836	5733	5586	5483	5910	5660	163	1700	500	3640	10	1	32564980	1833	11.61	2.16	12	0.42	485.00	2606.00	10570	20230607	-46.74	2100	20221017	168.10	10570	-46.74	20230607	2310	143.72	20230104	10570	-46.74	20230607	2100	168.10	20221017	1.73	N	024900	500	162 억	1353336	N	N	6	N	N
101	20230911	130310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5640	-50	5	-0.88	645376540	113433	58.06	5750	5800	5610	7390	3990	5690	5689.50	4.16	205	5983	5836	5733	5586	5483	5910	5660	163	1700	500	3640	10	1	32564980	1837	11.63	2.16	12	0.35	485.00	2606.00	10570	20230607	-46.64	2100	20221017	168.57	10570	-46.64	20230607	2310	144.16	20230104	10570	-46.64	20230607	2100	168.57	20221017	1.73	N	024900	500	162 억	1353336	N	N	6	N	N
102	20230911	120311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5670	-20	5	-0.35	547245050	96058	49.17	5750	5800	5610	7390	3990	5690	5697.03	4.16	2563	5983	5836	5733	5586	5483	5910	5660	163	1700	500	3640	10	1	32564980	1846	11.69	2.18	12	0.29	485.00	2606.00	10570	20230607	-46.36	2100	20221017	170.00	10570	-46.36	20230607	2310	145.45	20230104	10570	-46.36	20230607	2100	170.00	20221017	1.73	N	024900	500	162 억	1353336	N	N	6	N	N
103	20230911	110305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5710	20	2	0.35	451787780	79303	40.59	5750	5800	5610	7390	3990	5690	5696.98	4.16	7245	5983	5836	5733	5586	5483	5910	5660	163	1700	500	3640	10	1	32564980	1859	11.77	2.19	12	0.24	485.00	2606.00	10570	20230607	-45.98	2100	20221017	171.90	10570	-45.98	20230607	2310	147.19	20230104	10570	-45.98	20230607	2100	171.90	20221017	1.73	N	024900	500	162 억	1353336	N	N	6	N	N
104	20230911	100306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5710	20	2	0.35	294406810	51852	26.54	5750	5800	5610	7390	3990	5690	5677.83	4.16	-3695	5983	5836	5733	5586	5483	5910	5660	163	1700	500	3640	10	1	32564980	1859	11.77	2.19	12	0.16	485.00	2606.00	10570	20230607	-45.98	2100	20221017	171.90	10570	-45.98	20230607	2310	147.19	20230104	10570	-45.98	20230607	2100	171.90	20221017	1.73	N	024900	500	162 억	1353336	N	N	6	N	N
105	20230911	090305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5760	70	2	1.23	20241120	3520	1.80	5750	5800	5730	7390	3990	5690	5750.32	4.16	-1878	5983	5836	5733	5586	5483	5910	5660	163	1700	500	3640	10	1	32564980	1876	11.88	2.21	12	0.01	485.00	2606.00	10570	20230607	-45.51	2100	20221017	174.29	10570	-45.51	20230607	2310	149.35	20230104	10570	-45.51	20230607	2100	174.29	20221017	1.73	N	024900	500	162 억	1353336	N	N	6	N	N
106	20230908	160310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5690	-30	5	-0.52	1108804670	193262	43.24	5630	5880	5630	7430	4010	5720	5737.40	4.12	11616	6233	5976	5833	5576	5433	5905	5505	163	1710	500	3660	10	1	32564980	1853	11.73	2.18	12	0.59	485.00	2606.00	10570	20230607	-46.17	2100	20221017	170.95	10570	-46.17	20230607	2310	146.32	20230104	10570	-46.17	20230607	2100	170.95	20221017	1.74	N	024900	500	162 억	1341720	N	N	6	N	N
107	20230908	150310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5700	-20	5	-0.35	1003551700	174819	39.11	5630	5880	5630	7430	4010	5720	5740.52	4.12	11945	6233	5976	5833	5576	5433	5905	5505	163	1710	500	3660	10	1	32564980	1856	11.75	2.19	12	0.54	485.00	2606.00	10570	20230607	-46.07	2100	20221017	171.43	10570	-46.07	20230607	2310	146.75	20230104	10570	-46.07	20230607	2100	171.43	20221017	1.74	N	024900	500	162 억	1341720	N	N	10	N	N
108	20230908	140308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5710	-10	5	-0.17	922579870	160611	35.93	5630	5880	5630	7430	4010	5720	5744.19	4.12	14346	6233	5976	5833	5576	5433	5905	5505	163	1710	500	3660	10	1	32564980	1859	11.77	2.19	12	0.49	485.00	2606.00	10570	20230607	-45.98	2100	20221017	171.90	10570	-45.98	20230607	2310	147.19	20230104	10570	-45.98	20230607	2100	171.90	20221017	1.74	N	024900	500	162 억	1341720	N	N	10	N	N
109	20230908	130311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5750	30	2	0.52	833538120	145055	32.45	5630	5880	5630	7430	4010	5720	5746.36	4.12	14894	6233	5976	5833	5576	5433	5905	5505	163	1710	500	3660	10	1	32564980	1872	11.86	2.21	12	0.45	485.00	2606.00	10570	20230607	-45.60	2100	20221017	173.81	10570	-45.60	20230607	2310	148.92	20230104	10570	-45.60	20230607	2100	173.81	20221017	1.74	N	024900	500	162 억	1341720	N	N	10	N	N
110	20230908	120318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5780	60	2	1.05	738938950	128645	28.78	5630	5880	5630	7430	4010	5720	5744.02	4.12	20329	6233	5976	5833	5576	5433	5905	5505	163	1710	500	3660	10	1	32564980	1882	11.92	2.22	12	0.40	485.00	2606.00	10570	20230607	-45.32	2100	20221017	175.24	10570	-45.32	20230607	2310	150.22	20230104	10570	-45.32	20230607	2100	175.24	20221017	1.74	N	024900	500	162 억	1341720	N	N	10	N	N
111	20230908	110312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5740	20	2	0.35	539812310	94292	21.10	5630	5800	5630	7430	4010	5720	5724.90	4.12	25751	6233	5976	5833	5576	5433	5905	5505	163	1710	500	3660	10	1	32564980	1869	11.84	2.20	12	0.29	485.00	2606.00	10570	20230607	-45.70	2100	20221017	173.33	10570	-45.70	20230607	2310	148.48	20230104	10570	-45.70	20230607	2100	173.33	20221017	1.74	N	024900	500	162 억	1341720	N	N	10	N	N
112	20230908	100309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5700	-20	5	-0.35	424464380	74123	16.58	5630	5800	5630	7430	4010	5720	5726.49	4.12	13038	6233	5976	5833	5576	5433	5905	5505	163	1710	500	3660	10	1	32564980	1856	11.75	2.19	12	0.23	485.00	2606.00	10570	20230607	-46.07	2100	20221017	171.43	10570	-46.07	20230607	2310	146.75	20230104	10570	-46.07	20230607	2100	171.43	20221017	1.74	N	024900	500	162 억	1341720	N	N	10	N	N
113	20230908	090315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5680	-40	5	-0.70	28065490	4965	1.11	5630	5720	5630	7430	4010	5720	5652.37	4.12	2387	6233	5976	5833	5576	5433	5905	5505	163	1710	500	3660	10	1	32564980	1850	11.71	2.18	12	0.02	485.00	2606.00	10570	20230607	-46.26	2100	20221017	170.48	10570	-46.26	20230607	2310	145.89	20230104	10570	-46.26	20230607	2100	170.48	20221017	1.74	N	024900	500	162 억	1341720	N	N	10	N	N
114	20230907	160309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5720	-330	5	-5.45	2586371780	444751	99.10	6090	6090	5690	7860	4240	6050	5815.38	4.58	-149082	6436	6242	6056	5862	5676	6340	5960	163	1810	500	3870	10	1	32564980	1863	11.79	2.19	12	1.37	485.00	2606.00	10570	20230607	-45.88	2100	20221017	172.38	10570	-45.88	20230607	2310	147.62	20230104	10570	-45.88	20230607	2100	172.38	20221017	1.67	N	024900	500	162 억	1491349	N	N	10	N	N
115	20230907	150309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5710	-340	5	-5.62	2498837690	429460	95.69	6090	6090	5690	7860	4240	6050	5818.53	4.58	-146857	6436	6242	6056	5862	5676	6340	5960	163	1810	500	3870	10	1	32564980	1859	11.77	2.19	12	1.32	485.00	2606.00	10570	20230607	-45.98	2100	20221017	171.90	10570	-45.98	20230607	2310	147.19	20230104	10570	-45.98	20230607	2100	171.90	20221017	1.67	N	024900	500	162 억	1491349	N	N	14	N	N
116	20230907	140309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5770	-280	5	-4.63	2088772310	357877	79.74	6090	6090	5750	7860	4240	6050	5836.53	4.58	-135250	6436	6242	6056	5862	5676	6340	5960	163	1810	500	3870	10	1	32564980	1879	11.90	2.21	12	1.10	485.00	2606.00	10570	20230607	-45.41	2100	20221017	174.76	10570	-45.41	20230607	2310	149.78	20230104	10570	-45.41	20230607	2100	174.76	20221017	1.67	N	024900	500	162 억	1491349	N	N	14	N	N
117	20230907	130310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5790	-260	5	-4.30	1828964170	312858	69.71	6090	6090	5760	7860	4240	6050	5845.95	4.58	-120308	6436	6242	6056	5862	5676	6340	5960	163	1810	500	3870	10	1	32564980	1886	11.94	2.22	12	0.96	485.00	2606.00	10570	20230607	-45.22	2100	20221017	175.71	10570	-45.22	20230607	2310	150.65	20230104	10570	-45.22	20230607	2100	175.71	20221017	1.67	N	024900	500	162 억	1491349	N	N	14	N	N
118	20230907	120311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5790	-260	5	-4.30	1583264580	270411	60.25	6090	6090	5760	7860	4240	6050	5854.99	4.58	-101342	6436	6242	6056	5862	5676	6340	5960	163	1810	500	3870	10	1	32564980	1886	11.94	2.22	12	0.83	485.00	2606.00	10570	20230607	-45.22	2100	20221017	175.71	10570	-45.22	20230607	2310	150.65	20230104	10570	-45.22	20230607	2100	175.71	20221017	1.67	N	024900	500	162 억	1491349	N	N	14	N	N
119	20230907	110310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5790	-260	5	-4.30	1371679480	233805	52.09	6090	6090	5770	7860	4240	6050	5866.72	4.58	-76416	6436	6242	6056	5862	5676	6340	5960	163	1810	500	3870	10	1	32564980	1886	11.94	2.22	12	0.72	485.00	2606.00	10570	20230607	-45.22	2100	20221017	175.71	10570	-45.22	20230607	2310	150.65	20230104	10570	-45.22	20230607	2100	175.71	20221017	1.67	N	024900	500	162 억	1491349	N	N	14	N	N
120	20230907	100310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5810	-240	5	-3.97	818012830	138382	30.83	6090	6090	5800	7860	4240	6050	5911.21	4.58	-67114	6436	6242	6056	5862	5676	6340	5960	163	1810	500	3870	10	1	32564980	1892	11.98	2.23	12	0.42	485.00	2606.00	10570	20230607	-45.03	2100	20221017	176.67	10570	-45.03	20230607	2310	151.52	20230104	10570	-45.03	20230607	2100	176.67	20221017	1.67	N	024900	500	162 억	1491349	N	N	14	N	N
121	20230907	090312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6000	-50	5	-0.83	89964050	14873	3.31	6090	6090	5990	7860	4240	6050	6048.81	4.58	-10744	6436	6242	6056	5862	5676	6340	5960	163	1810	500	3870	10	1	32564980	1954	12.37	2.30	12	0.05	485.00	2606.00	10570	20230607	-43.24	2100	20221017	185.71	10570	-43.24	20230607	2310	159.74	20230104	10570	-43.24	20230607	2100	185.71	20221017	1.67	N	024900	500	162 억	1491349	N	N	14	N	N
122	20230906	160307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6050	180	2	3.07	2710003200	446894	184.24	5870	6250	5870	7630	4110	5870	6064.25	4.54	12078	5983	5926	5863	5806	5743	5895	5775	163	1760	500	3750	10	1	32564980	1970	12.47	2.32	12	1.37	485.00	2606.00	10570	20230607	-42.76	2100	20221017	188.10	10570	-42.76	20230607	2310	161.90	20230104	10570	-42.76	20230607	2100	188.10	20221017	1.65	N	024900	500	162 억	1479304	N	N	14	N	N
123	20230906	150308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5990	120	2	2.04	2547819860	419968	173.13	5870	6250	5870	7630	4110	5870	6066.84	4.54	13725	5983	5926	5863	5806	5743	5895	5775	163	1760	500	3750	10	1	32564980	1951	12.35	2.30	12	1.29	485.00	2606.00	10570	20230607	-43.33	2100	20221017	185.24	10570	-43.33	20230607	2310	159.31	20230104	10570	-43.33	20230607	2100	185.24	20221017	1.65	N	024900	500	162 억	1479304	N	N	22	N	N
124	20230906	140310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5980	110	2	1.87	2375628900	391224	161.28	5870	6250	5870	7630	4110	5870	6072.45	4.54	24075	5983	5926	5863	5806	5743	5895	5775	163	1760	500	3750	10	1	32564980	1947	12.33	2.29	12	1.20	485.00	2606.00	10570	20230607	-43.42	2100	20221017	184.76	10570	-43.42	20230607	2310	158.87	20230104	10570	-43.42	20230607	2100	184.76	20221017	1.65	N	024900	500	162 억	1479304	N	N	22	N	N
125	20230906	130309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5990	120	2	2.04	2256136510	371228	153.04	5870	6250	5870	7630	4110	5870	6077.66	4.54	32076	5983	5926	5863	5806	5743	5895	5775	163	1760	500	3750	10	1	32564980	1951	12.35	2.30	12	1.14	485.00	2606.00	10570	20230607	-43.33	2100	20221017	185.24	10570	-43.33	20230607	2310	159.31	20230104	10570	-43.33	20230607	2100	185.24	20221017	1.65	N	024900	500	162 억	1479304	N	N	22	N	N
126	20230906	120312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6010	140	2	2.39	2074568700	341014	140.59	5870	6250	5870	7630	4110	5870	6083.72	4.54	39192	5983	5926	5863	5806	5743	5895	5775	163	1760	500	3750	10	1	32564980	1957	12.39	2.31	12	1.05	485.00	2606.00	10570	20230607	-43.14	2100	20221017	186.19	10570	-43.14	20230607	2310	160.17	20230104	10570	-43.14	20230607	2100	186.19	20221017	1.65	N	024900	500	162 억	1479304	N	N	22	N	N
127	20230906	110311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6030	160	2	2.73	1890464160	310417	127.97	5870	6250	5870	7630	4110	5870	6090.29	4.54	34598	5983	5926	5863	5806	5743	5895	5775	163	1760	500	3750	10	1	32564980	1964	12.43	2.31	12	0.95	485.00	2606.00	10570	20230607	-42.95	2100	20221017	187.14	10570	-42.95	20230607	2310	161.04	20230104	10570	-42.95	20230607	2100	187.14	20221017	1.65	N	024900	500	162 억	1479304	N	N	22	N	N
128	20230906	100304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6080	210	2	3.58	1562635700	256249	105.64	5870	6250	5870	7630	4110	5870	6098.38	4.54	24977	5983	5926	5863	5806	5743	5895	5775	163	1760	500	3750	10	1	32564980	1980	12.54	2.33	12	0.79	485.00	2606.00	10570	20230607	-42.48	2100	20221017	189.52	10570	-42.48	20230607	2310	163.20	20230104	10570	-42.48	20230607	2100	189.52	20221017	1.65	N	024900	500	162 억	1479304	N	N	22	N	N
129	20230906	090306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5880	10	2	0.17	22542130	3838	1.58	5870	5890	5870	7630	4110	5870	5873.69	4.54	-1571	5983	5926	5863	5806	5743	5895	5775	163	1760	500	3750	10	1	32564980	1915	12.12	2.26	12	0.01	485.00	2606.00	10570	20230607	-44.37	2100	20221017	180.00	10570	-44.37	20230607	2310	154.55	20230104	10570	-44.37	20230607	2100	180.00	20221017	1.65	N	024900	500	162 억	1479304	N	N	22	N	N
130	20230905	160305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5870	-60	5	-1.01	1411948690	241602	137.80	5920	5920	5800	7700	4160	5930	5843.58	4.49	18661	6070	6000	5930	5860	5790	5965	5825	163	1770	500	3790	10	1	32564980	1912	12.10	2.25	12	0.74	485.00	2606.00	10570	20230607	-44.47	2100	20221017	179.52	10570	-44.47	20230607	2310	154.11	20230104	10570	-44.47	20230607	2100	179.52	20221017	1.66	N	024900	500	162 억	1462679	N	N	22	N	N
131	20230905	150314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5860	-70	5	-1.18	1345419950	230250	131.33	5920	5920	5800	7700	4160	5930	5842.80	4.49	15514	6070	6000	5930	5860	5790	5965	5825	163	1770	500	3790	10	1	32564980	1908	12.08	2.25	12	0.71	485.00	2606.00	10570	20230607	-44.56	2100	20221017	179.05	10570	-44.56	20230607	2310	153.68	20230104	10570	-44.56	20230607	2100	179.05	20221017	1.66	N	024900	500	162 억	1462679	N	N	64	N	N
132	20230905	140308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5850	-80	5	-1.35	1230932840	210662	120.16	5920	5920	5800	7700	4160	5930	5842.62	4.49	12178	6070	6000	5930	5860	5790	5965	5825	163	1770	500	3790	10	1	32564980	1905	12.06	2.24	12	0.65	485.00	2606.00	10570	20230607	-44.65	2100	20221017	178.57	10570	-44.65	20230607	2310	153.25	20230104	10570	-44.65	20230607	2100	178.57	20221017	1.66	N	024900	500	162 억	1462679	N	N	64	N	N
133	20230905	130258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5850	-80	5	-1.35	1075450270	184037	104.97	5920	5920	5800	7700	4160	5930	5843.04	4.49	3445	6070	6000	5930	5860	5790	5965	5825	163	1770	500	3790	10	1	32564980	1905	12.06	2.24	12	0.57	485.00	2606.00	10570	20230607	-44.65	2100	20221017	178.57	10570	-44.65	20230607	2310	153.25	20230104	10570	-44.65	20230607	2100	178.57	20221017	1.66	N	024900	500	162 억	1462679	N	N	64	N	N
134	20230905	120306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5870	-60	5	-1.01	1010650800	172970	98.66	5920	5920	5800	7700	4160	5930	5842.26	4.49	2497	6070	6000	5930	5860	5790	5965	5825	163	1770	500	3790	10	1	32564980	1912	12.10	2.25	12	0.53	485.00	2606.00	10570	20230607	-44.47	2100	20221017	179.52	10570	-44.47	20230607	2310	154.11	20230104	10570	-44.47	20230607	2100	179.52	20221017	1.66	N	024900	500	162 억	1462679	N	N	64	N	N
135	20230905	110306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5840	-90	5	-1.52	908685820	155516	88.70	5920	5920	5800	7700	4160	5930	5842.29	4.49	-2551	6070	6000	5930	5860	5790	5965	5825	163	1770	500	3790	10	1	32564980	1902	12.04	2.24	12	0.48	485.00	2606.00	10570	20230607	-44.75	2100	20221017	178.10	10570	-44.75	20230607	2310	152.81	20230104	10570	-44.75	20230607	2100	178.10	20221017	1.66	N	024900	500	162 억	1462679	N	N	64	N	N
136	20230905	100304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5810	-120	5	-2.02	682921520	116804	66.62	5920	5920	5800	7700	4160	5930	5845.78	4.49	-17284	6070	6000	5930	5860	5790	5965	5825	163	1770	500	3790	10	1	32564980	1892	11.98	2.23	12	0.36	485.00	2606.00	10570	20230607	-45.03	2100	20221017	176.67	10570	-45.03	20230607	2310	151.52	20230104	10570	-45.03	20230607	2100	176.67	20221017	1.66	N	024900	500	162 억	1462679	N	N	64	N	N
137	20230905	090300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5860	-70	5	-1.18	82299940	13982	7.97	5920	5920	5850	7700	4160	5930	5881.57	4.49	-2127	6070	6000	5930	5860	5790	5965	5825	163	1770	500	3790	10	1	32564980	1908	12.08	2.25	12	0.04	485.00	2606.00	10570	20230607	-44.56	2100	20221017	179.05	10570	-44.56	20230607	2310	153.68	20230104	10570	-44.56	20230607	2100	179.05	20221017	1.66	N	024900	500	162 억	1462679	N	N	64	N	N
138	20230904	160303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5930	0	3	0.00	1024935830	172492	75.31	5950	6000	5860	7700	4160	5930	5941.94	4.44	16371	6123	6026	5953	5856	5783	6015	5845	163	1770	500	3790	10	1	32564980	1931	12.23	2.28	12	0.53	485.00	2606.00	10570	20230607	-43.90	2100	20221017	182.38	10570	-43.90	20230607	2310	156.71	20230104	10570	-43.90	20230607	2100	182.38	20221017	1.64	N	024900	500	162 억	1444641	N	N	64	N	N
139	20230904	150259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5930	0	3	0.00	949759750	159796	69.77	5950	6000	5860	7700	4160	5930	5943.58	4.44	18421	6123	6026	5953	5856	5783	6015	5845	163	1770	500	3790	10	1	32564980	1931	12.23	2.28	12	0.49	485.00	2606.00	10570	20230607	-43.90	2100	20221017	182.38	10570	-43.90	20230607	2310	156.71	20230104	10570	-43.90	20230607	2100	182.38	20221017	1.64	N	024900	500	162 억	1444641	N	N	6	N	N
140	20230904	140259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5960	30	2	0.51	837858970	140903	61.52	5950	6000	5860	7700	4160	5930	5946.35	4.44	20754	6123	6026	5953	5856	5783	6015	5845	163	1770	500	3790	10	1	32564980	1941	12.29	2.29	12	0.43	485.00	2606.00	10570	20230607	-43.61	2100	20221017	183.81	10570	-43.61	20230607	2310	158.01	20230104	10570	-43.61	20230607	2100	183.81	20221017	1.64	N	024900	500	162 억	1444641	N	N	6	N	N
141	20230904	130302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5960	30	2	0.51	722501440	121579	53.08	5950	6000	5860	7700	4160	5930	5942.65	4.44	26646	6123	6026	5953	5856	5783	6015	5845	163	1770	500	3790	10	1	32564980	1941	12.29	2.29	12	0.37	485.00	2606.00	10570	20230607	-43.61	2100	20221017	183.81	10570	-43.61	20230607	2310	158.01	20230104	10570	-43.61	20230607	2100	183.81	20221017	1.64	N	024900	500	162 억	1444641	N	N	6	N	N
142	20230904	120259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5980	50	2	0.84	672063780	113117	49.39	5950	6000	5860	7700	4160	5930	5941.32	4.44	25909	6123	6026	5953	5856	5783	6015	5845	163	1770	500	3790	10	1	32564980	1947	12.33	2.29	12	0.35	485.00	2606.00	10570	20230607	-43.42	2100	20221017	184.76	10570	-43.42	20230607	2310	158.87	20230104	10570	-43.42	20230607	2100	184.76	20221017	1.64	N	024900	500	162 억	1444641	N	N	6	N	N
143	20230904	110254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5940	10	2	0.17	595572870	100324	43.80	5950	6000	5860	7700	4160	5930	5936.49	4.44	24170	6123	6026	5953	5856	5783	6015	5845	163	1770	500	3790	10	1	32564980	1934	12.25	2.28	12	0.31	485.00	2606.00	10570	20230607	-43.80	2100	20221017	182.86	10570	-43.80	20230607	2310	157.14	20230104	10570	-43.80	20230607	2100	182.86	20221017	1.64	N	024900	500	162 억	1444641	N	N	6	N	N
144	20230904	100252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5940	10	2	0.17	455945310	76912	33.58	5950	5980	5860	7700	4160	5930	5928.14	4.44	15854	6123	6026	5953	5856	5783	6015	5845	163	1770	500	3790	10	1	32564980	1934	12.25	2.28	12	0.24	485.00	2606.00	10570	20230607	-43.80	2100	20221017	182.86	10570	-43.80	20230607	2310	157.14	20230104	10570	-43.80	20230607	2100	182.86	20221017	1.64	N	024900	500	162 억	1444641	N	N	6	N	N
145	20230904	090259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5900	-30	5	-0.51	56393000	9488	4.14	5950	5970	5900	7700	4160	5930	5943.61	4.44	-6188	6123	6026	5953	5856	5783	6015	5845	163	1770	500	3790	10	1	32564980	1921	12.16	2.26	12	0.03	485.00	2606.00	10570	20230607	-44.18	2100	20221017	180.95	10570	-44.18	20230607	2310	155.41	20230104	10570	-44.18	20230607	2100	180.95	20221017	1.64	N	024900	500	162 억	1444641	N	N	6	N	N
146	20230901	160255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5930	-80	5	-1.33	1345994110	226675	76.92	5930	6050	5880	7810	4210	6010	5937.93	4.48	-13781	6223	6116	6043	5936	5863	6080	5900	163	1800	500	3840	10	1	32564980	1931	12.23	2.28	12	0.70	485.00	2606.00	10570	20230607	-43.90	2100	20221017	182.38	10570	-43.90	20230607	2310	156.71	20230104	10570	-43.90	20230607	2100	182.38	20221017	1.65	N	024900	500	162 억	1458530	N	N	6	N	N
147	20230901	150259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5890	-120	5	-2.00	1252737920	210843	71.55	5930	6050	5880	7810	4210	6010	5941.51	4.48	-14453	6223	6116	6043	5936	5863	6080	5900	163	1800	500	3840	10	1	32564980	1918	12.14	2.26	12	0.65	485.00	2606.00	10570	20230607	-44.28	2100	20221017	180.48	10570	-44.28	20230607	2310	154.98	20230104	10570	-44.28	20230607	2100	180.48	20221017	1.65	N	024900	500	162 억	1458530	N	N	1	N	N
148	20230901	140257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5880	-130	5	-2.16	1133797300	190641	64.69	5930	6050	5880	7810	4210	6010	5947.23	4.48	-11235	6223	6116	6043	5936	5863	6080	5900	163	1800	500	3840	10	1	32564980	1915	12.12	2.26	12	0.59	485.00	2606.00	10570	20230607	-44.37	2100	20221017	180.00	10570	-44.37	20230607	2310	154.55	20230104	10570	-44.37	20230607	2100	180.00	20221017	1.65	N	024900	500	162 억	1458530	N	N	1	N	N
149	20230901	130255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5890	-120	5	-2.00	1010740740	169740	57.60	5930	6050	5890	7810	4210	6010	5954.58	4.48	-6837	6223	6116	6043	5936	5863	6080	5900	163	1800	500	3840	10	1	32564980	1918	12.14	2.26	12	0.52	485.00	2606.00	10570	20230607	-44.28	2100	20221017	180.48	10570	-44.28	20230607	2310	154.98	20230104	10570	-44.28	20230607	2100	180.48	20221017	1.65	N	024900	500	162 억	1458530	N	N	1	N	N
150	20230901	120256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5920	-90	5	-1.50	841359190	141053	47.87	5930	6050	5900	7810	4210	6010	5964.78	4.48	-15041	6223	6116	6043	5936	5863	6080	5900	163	1800	500	3840	10	1	32564980	1928	12.21	2.27	12	0.43	485.00	2606.00	10570	20230607	-43.99	2100	20221017	181.90	10570	-43.99	20230607	2310	156.28	20230104	10570	-43.99	20230607	2100	181.90	20221017	1.65	N	024900	500	162 억	1458530	N	N	1	N	N
151	20230901	110255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5930	-80	5	-1.33	688492500	115204	39.09	5930	6050	5930	7810	4210	6010	5976.23	4.48	-13364	6223	6116	6043	5936	5863	6080	5900	163	1800	500	3840	10	1	32564980	1931	12.23	2.28	12	0.35	485.00	2606.00	10570	20230607	-43.90	2100	20221017	182.38	10570	-43.90	20230607	2310	156.71	20230104	10570	-43.90	20230607	2100	182.38	20221017	1.65	N	024900	500	162 억	1458530	N	N	1	N	N
152	20230901	100255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5980	-30	5	-0.50	413256130	68953	23.40	5930	6050	5930	7810	4210	6010	5993.26	4.48	1759	6223	6116	6043	5936	5863	6080	5900	163	1800	500	3840	10	1	32564980	1947	12.33	2.29	12	0.21	485.00	2606.00	10570	20230607	-43.42	2100	20221017	184.76	10570	-43.42	20230607	2310	158.87	20230104	10570	-43.42	20230607	2100	184.76	20221017	1.65	N	024900	500	162 억	1458530	N	N	1	N	N
153	20230901	090251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6010	0	3	0.00	69907230	11745	3.99	5930	6010	5930	7810	4210	6010	5951.13	4.48	3749	6223	6116	6043	5936	5863	6080	5900	163	1800	500	3840	10	1	32564980	1957	12.39	2.31	12	0.04	485.00	2606.00	10570	20230607	-43.14	2100	20221017	186.19	10570	-43.14	20230607	2310	160.17	20230104	10570	-43.14	20230607	2100	186.19	20221017	1.65	N	024900	500	162 억	1458530	N	N	1	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History