KissMeData/308170/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161143	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6020	-60	5	-0.99	8527020	1418	19.12	6070	6100	5960	7900	4260	6080	6013.40	0.33	-265	6273	6176	6063	5966	5853	6120	5910	43	1820	500	4250	10	1	8610000	518	-3.07	0.61	12	0.02	-1964.00	9884.00	15600	20231027	-61.41	5300	20240909	13.58	12450	-51.65	20240115	5300	13.58	20240909	15600	-61.41	20231027	5300	13.58	20240909	1.05	N	308170	500	43 억	28386	N	N	2	N	N
3	20240930	151158	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6030	-50	5	-0.82	7732380	1286	17.34	6070	6100	5960	7900	4260	6080	6012.74	0.33	-171	6273	6176	6063	5966	5853	6120	5910	43	1820	500	4250	10	1	8610000	519	-3.07	0.61	12	0.01	-1964.00	9884.00	15600	20231027	-61.35	5300	20240909	13.77	12450	-51.57	20240115	5300	13.77	20240909	15600	-61.35	20231027	5300	13.77	20240909	1.05	N	308170	500	43 억	28386	N	N	2	N	N
4	20240930	141159	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5960	-120	5	-1.97	4833400	803	10.83	6070	6100	5960	7900	4260	6080	6019.18	0.33	-69	6273	6176	6063	5966	5853	6120	5910	43	1820	500	4250	10	1	8610000	513	-3.03	0.60	12	0.01	-1964.00	9884.00	15600	20231027	-61.79	5300	20240909	12.45	12450	-52.13	20240115	5300	12.45	20240909	15600	-61.79	20231027	5300	12.45	20240909	1.05	N	308170	500	43 억	28386	N	N	2	N	N
5	20240930	131152	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6030	-50	5	-0.82	3685190	611	8.24	6070	6100	6000	7900	4260	6080	6031.41	0.33	-102	6273	6176	6063	5966	5853	6120	5910	43	1820	500	4250	10	1	8610000	519	-3.07	0.61	12	0.01	-1964.00	9884.00	15600	20231027	-61.35	5300	20240909	13.77	12450	-51.57	20240115	5300	13.77	20240909	15600	-61.35	20231027	5300	13.77	20240909	1.05	N	308170	500	43 억	28386	N	N	2	N	N
6	20240930	121149	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6020	-60	5	-0.99	2056720	340	4.58	6070	6100	6020	7900	4260	6080	6049.18	0.33	-92	6273	6176	6063	5966	5853	6120	5910	43	1820	500	4250	10	1	8610000	518	-3.07	0.61	12	0.00	-1964.00	9884.00	15600	20231027	-61.41	5300	20240909	13.58	12450	-51.65	20240115	5300	13.58	20240909	15600	-61.41	20231027	5300	13.58	20240909	1.05	N	308170	500	43 억	28386	N	N	2	N	N
7	20240930	111146	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6050	-30	5	-0.49	1133670	187	2.52	6070	6100	6040	7900	4260	6080	6062.41	0.33	-86	6273	6176	6063	5966	5853	6120	5910	43	1820	500	4250	10	1	8610000	521	-3.08	0.61	12	0.00	-1964.00	9884.00	15600	20231027	-61.22	5300	20240909	14.15	12450	-51.41	20240115	5300	14.15	20240909	15600	-61.22	20231027	5300	14.15	20240909	1.05	N	308170	500	43 억	28386	N	N	2	N	N
8	20240930	101148	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6050	-30	5	-0.49	673980	111	1.50	6070	6100	6050	7900	4260	6080	6071.89	0.33	-75	6273	6176	6063	5966	5853	6120	5910	43	1820	500	4250	10	1	8610000	521	-3.08	0.61	12	0.00	-1964.00	9884.00	15600	20231027	-61.22	5300	20240909	14.15	12450	-51.41	20240115	5300	14.15	20240909	15600	-61.22	20231027	5300	14.15	20240909	1.05	N	308170	500	43 억	28386	N	N	2	N	N
9	20240930	091056	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6050	-30	5	-0.49	176120	29	0.39	6070	6100	6050	7900	4260	6080	6073.10	0.33	-22	6273	6176	6063	5966	5853	6120	5910	43	1820	500	4250	10	1	8610000	521	-3.08	0.61	12	0.00	-1964.00	9884.00	15600	20231027	-61.22	5300	20240909	14.15	12450	-51.41	20240115	5300	14.15	20240909	15600	-61.22	20231027	5300	14.15	20240909	1.05	N	308170	500	43 억	28386	N	N	2	N	N
10	20240927	161153	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6080	-20	5	-0.33	44690490	7418	100.73	6100	6160	5950	7930	4270	6100	6024.59	0.33	-381	6273	6186	6063	5976	5853	6230	6020	43	1830	500	4270	10	1	8610000	523	-3.10	0.62	12	0.09	-1964.00	9884.00	15600	20231027	-61.03	5300	20240909	14.72	12450	-51.16	20240115	5300	14.72	20240909	15600	-61.03	20231027	5300	14.72	20240909	1.05	N	308170	500	43 억	28746	N	N	2	N	N
11	20240927	151157	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6040	-60	5	-0.98	41881280	6952	94.41	6100	6160	5950	7930	4270	6100	6024.35	0.33	-319	6273	6186	6063	5976	5853	6230	6020	43	1830	500	4270	10	1	8610000	520	-3.08	0.61	12	0.08	-1964.00	9884.00	15600	20231027	-61.28	5300	20240909	13.96	12450	-51.49	20240115	5300	13.96	20240909	15600	-61.28	20231027	5300	13.96	20240909	1.05	N	308170	500	43 억	28746	N	N	3	N	N
12	20240927	141206	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6000	-100	5	-1.64	29860690	4946	67.16	6100	6160	5950	7930	4270	6100	6037.34	0.33	-10	6273	6186	6063	5976	5853	6230	6020	43	1830	500	4270	10	1	8610000	517	-3.05	0.61	12	0.06	-1964.00	9884.00	15600	20231027	-61.54	5300	20240909	13.21	12450	-51.81	20240115	5300	13.21	20240909	15600	-61.54	20231027	5300	13.21	20240909	1.05	N	308170	500	43 억	28746	N	N	3	N	N
13	20240927	131149	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5980	-120	5	-1.97	26554020	4392	59.64	6100	6160	5950	7930	4270	6100	6046.00	0.33	-31	6273	6186	6063	5976	5853	6230	6020	43	1830	500	4270	10	1	8610000	515	-3.04	0.61	12	0.05	-1964.00	9884.00	15600	20231027	-61.67	5300	20240909	12.83	12450	-51.97	20240115	5300	12.83	20240909	15600	-61.67	20231027	5300	12.83	20240909	1.05	N	308170	500	43 억	28746	N	N	3	N	N
14	20240927	121149	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6010	-90	5	-1.48	22975990	3794	51.52	6100	6160	5950	7930	4270	6100	6055.88	0.33	-31	6273	6186	6063	5976	5853	6230	6020	43	1830	500	4270	10	1	8610000	517	-3.06	0.61	12	0.04	-1964.00	9884.00	15600	20231027	-61.47	5300	20240909	13.40	12450	-51.73	20240115	5300	13.40	20240909	15600	-61.47	20231027	5300	13.40	20240909	1.05	N	308170	500	43 억	28746	N	N	3	N	N
15	20240927	111154	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5990	-110	5	-1.80	22819530	3768	51.17	6100	6160	5950	7930	4270	6100	6056.14	0.33	-27	6273	6186	6063	5976	5853	6230	6020	43	1830	500	4270	10	1	8610000	516	-3.05	0.61	12	0.04	-1964.00	9884.00	15600	20231027	-61.60	5300	20240909	13.02	12450	-51.89	20240115	5300	13.02	20240909	15600	-61.60	20231027	5300	13.02	20240909	1.05	N	308170	500	43 억	28746	N	N	3	N	N
16	20240927	101152	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6000	-100	5	-1.64	17340250	2854	38.76	6100	6160	5950	7930	4270	6100	6075.77	0.33	-104	6273	6186	6063	5976	5853	6230	6020	43	1830	500	4270	10	1	8610000	517	-3.05	0.61	12	0.03	-1964.00	9884.00	15600	20231027	-61.54	5300	20240909	13.21	12450	-51.81	20240115	5300	13.21	20240909	15600	-61.54	20231027	5300	13.21	20240909	1.05	N	308170	500	43 억	28746	N	N	3	N	N
17	20240927	091154	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6110	10	2	0.16	9426670	1539	20.90	6100	6160	6030	7930	4270	6100	6125.19	0.33	-417	6273	6186	6063	5976	5853	6230	6020	43	1830	500	4270	10	1	8610000	526	-3.11	0.62	12	0.02	-1964.00	9884.00	15600	20231027	-60.83	5300	20240909	15.28	12450	-50.92	20240115	5300	15.28	20240909	15600	-60.83	20231027	5300	15.28	20240909	1.05	N	308170	500	43 억	28746	N	N	3	N	N
18	20240926	161133	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6100	40	2	0.66	42770140	7115	150.23	6030	6150	5940	7870	4250	6060	6011.08	0.34	-183	6186	6122	6056	5992	5926	6155	6025	43	1810	500	4240	10	1	8610000	525	-3.11	0.62	12	0.08	-1964.00	9884.00	15600	20231027	-60.90	5300	20240909	15.09	12450	-51.00	20240115	5300	15.09	20240909	15600	-60.90	20231027	5300	15.09	20240909	1.05	N	308170	500	43 억	28929	N	N	3	N	N
19	20240926	151139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6060	0	3	0.00	37157150	6194	130.79	6030	6150	5940	7870	4250	6060	5998.89	0.34	-165	6186	6122	6056	5992	5926	6155	6025	43	1810	500	4240	10	1	8610000	522	-3.09	0.61	12	0.07	-1964.00	9884.00	15600	20231027	-61.15	5300	20240909	14.34	12450	-51.33	20240115	5300	14.34	20240909	15600	-61.15	20231027	5300	14.34	20240909	1.05	N	308170	500	43 억	28929	N	N	3	N	N
20	20240926	141146	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6010	-50	5	-0.83	29649540	4950	104.52	6030	6150	5940	7870	4250	6060	5989.81	0.34	-126	6186	6122	6056	5992	5926	6155	6025	43	1810	500	4240	10	1	8610000	517	-3.06	0.61	12	0.06	-1964.00	9884.00	15600	20231027	-61.47	5300	20240909	13.40	12450	-51.73	20240115	5300	13.40	20240909	15600	-61.47	20231027	5300	13.40	20240909	1.05	N	308170	500	43 억	28929	N	N	3	N	N
21	20240926	131140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6000	-60	5	-0.99	27649830	4617	97.49	6030	6150	5940	7870	4250	6060	5988.70	0.34	-113	6186	6122	6056	5992	5926	6155	6025	43	1810	500	4240	10	1	8610000	517	-3.05	0.61	12	0.05	-1964.00	9884.00	15600	20231027	-61.54	5300	20240909	13.21	12450	-51.81	20240115	5300	13.21	20240909	15600	-61.54	20231027	5300	13.21	20240909	1.05	N	308170	500	43 억	28929	N	N	3	N	N
22	20240926	121146	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6020	-40	5	-0.66	26567860	4438	93.71	6030	6150	5940	7870	4250	6060	5986.45	0.34	-77	6186	6122	6056	5992	5926	6155	6025	43	1810	500	4240	10	1	8610000	518	-3.07	0.61	12	0.05	-1964.00	9884.00	15600	20231027	-61.41	5300	20240909	13.58	12450	-51.65	20240115	5300	13.58	20240909	15600	-61.41	20231027	5300	13.58	20240909	1.05	N	308170	500	43 억	28929	N	N	3	N	N
23	20240926	111145	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5960	-100	5	-1.65	20291970	3393	71.64	6030	6150	5940	7870	4250	6060	5980.54	0.34	36	6186	6122	6056	5992	5926	6155	6025	43	1810	500	4240	10	1	8610000	513	-3.03	0.60	12	0.04	-1964.00	9884.00	15600	20231027	-61.79	5300	20240909	12.45	12450	-52.13	20240115	5300	12.45	20240909	15600	-61.79	20231027	5300	12.45	20240909	1.05	N	308170	500	43 억	28929	N	N	3	N	N
24	20240926	101148	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6010	-50	5	-0.83	5508030	914	19.30	6030	6150	6000	7870	4250	6060	6026.29	0.34	-68	6186	6122	6056	5992	5926	6155	6025	43	1810	500	4240	10	1	8610000	517	-3.06	0.61	12	0.01	-1964.00	9884.00	15600	20231027	-61.47	5300	20240909	13.40	12450	-51.73	20240115	5300	13.40	20240909	15600	-61.47	20231027	5300	13.40	20240909	1.05	N	308170	500	43 억	28929	N	N	3	N	N
25	20240926	091144	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6010	-50	5	-0.83	935190	153	3.23	6030	6150	6010	7870	4250	6060	6112.35	0.34	-37	6186	6122	6056	5992	5926	6155	6025	43	1810	500	4240	10	1	8610000	517	-3.06	0.61	12	0.00	-1964.00	9884.00	15600	20231027	-61.47	5300	20240909	13.40	12450	-51.73	20240115	5300	13.40	20240909	15600	-61.47	20231027	5300	13.40	20240909	1.05	N	308170	500	43 억	28929	N	N	3	N	N
26	20240925	161129	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6060	60	2	1.00	28596300	4736	183.64	6040	6120	5990	7800	4200	6000	6038.06	0.33	92	6140	6070	5990	5920	5840	6105	5955	43	1800	500	4200	10	1	8610000	522	-3.09	0.61	12	0.06	-1964.00	9884.00	15600	20231027	-61.15	5300	20240909	14.34	12450	-51.33	20240115	5300	14.34	20240909	15600	-61.15	20231027	5300	14.34	20240909	1.06	N	308170	500	43 억	28837	N	N	3	N	N
27	20240925	151140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6000	0	3	0.00	27518970	4558	176.74	6040	6120	5990	7800	4200	6000	6037.51	0.33	164	6140	6070	5990	5920	5840	6105	5955	43	1800	500	4200	10	1	8610000	517	-3.05	0.61	12	0.05	-1964.00	9884.00	15600	20231027	-61.54	5300	20240909	13.21	12450	-51.81	20240115	5300	13.21	20240909	15600	-61.54	20231027	5300	13.21	20240909	1.06	N	308170	500	43 억	28837	N	N	0	N	N
28	20240925	141142	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6000	0	3	0.00	23579040	3903	151.34	6040	6120	5990	7800	4200	6000	6041.26	0.33	132	6140	6070	5990	5920	5840	6105	5955	43	1800	500	4200	10	1	8610000	517	-3.05	0.61	12	0.05	-1964.00	9884.00	15600	20231027	-61.54	5300	20240909	13.21	12450	-51.81	20240115	5300	13.21	20240909	15600	-61.54	20231027	5300	13.21	20240909	1.06	N	308170	500	43 억	28837	N	N	0	N	N
29	20240925	131134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6070	70	2	1.17	21915820	3626	140.60	6040	6120	5990	7800	4200	6000	6044.08	0.33	85	6140	6070	5990	5920	5840	6105	5955	43	1800	500	4200	10	1	8610000	523	-3.09	0.61	12	0.04	-1964.00	9884.00	15600	20231027	-61.09	5300	20240909	14.53	12450	-51.24	20240115	5300	14.53	20240909	15600	-61.09	20231027	5300	14.53	20240909	1.06	N	308170	500	43 억	28837	N	N	0	N	N
30	20240925	121142	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6110	110	2	1.83	21618830	3577	138.70	6040	6120	5990	7800	4200	6000	6043.84	0.33	99	6140	6070	5990	5920	5840	6105	5955	43	1800	500	4200	10	1	8610000	526	-3.11	0.62	12	0.04	-1964.00	9884.00	15600	20231027	-60.83	5300	20240909	15.28	12450	-50.92	20240115	5300	15.28	20240909	15600	-60.83	20231027	5300	15.28	20240909	1.06	N	308170	500	43 억	28837	N	N	0	N	N
31	20240925	111138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6010	10	2	0.17	9247040	1534	59.48	6040	6120	5990	7800	4200	6000	6028.06	0.33	15	6140	6070	5990	5920	5840	6105	5955	43	1800	500	4200	10	1	8610000	517	-3.06	0.61	12	0.02	-1964.00	9884.00	15600	20231027	-61.47	5300	20240909	13.40	12450	-51.73	20240115	5300	13.40	20240909	15600	-61.47	20231027	5300	13.40	20240909	1.06	N	308170	500	43 억	28837	N	N	0	N	N
32	20240925	101134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6050	50	2	0.83	5844300	968	37.53	6040	6120	5990	7800	4200	6000	6037.50	0.33	-18	6140	6070	5990	5920	5840	6105	5955	43	1800	500	4200	10	1	8610000	521	-3.08	0.61	12	0.01	-1964.00	9884.00	15600	20231027	-61.22	5300	20240909	14.15	12450	-51.41	20240115	5300	14.15	20240909	15600	-61.22	20231027	5300	14.15	20240909	1.06	N	308170	500	43 억	28837	N	N	0	N	N
33	20240925	091147	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6120	120	2	2.00	2120060	349	13.53	6040	6120	5990	7800	4200	6000	6074.67	0.33	-7	6140	6070	5990	5920	5840	6105	5955	43	1800	500	4200	10	1	8610000	527	-3.12	0.62	12	0.00	-1964.00	9884.00	15600	20231027	-60.77	5300	20240909	15.47	12450	-50.84	20240115	5300	15.47	20240909	15600	-60.77	20231027	5300	15.47	20240909	1.06	N	308170	500	43 억	28837	N	N	0	N	N
34	20240924	161131	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6000	30	2	0.50	15427320	2579	71.82	5910	6060	5910	7760	4180	5970	5981.90	0.33	30	6096	6032	5996	5932	5896	6015	5915	43	1790	500	4170	10	1	8610000	517	-3.05	0.61	12	0.03	-1964.00	9884.00	15600	20231027	-61.54	5300	20240909	13.21	12450	-51.81	20240115	5300	13.21	20240909	15600	-61.54	20231027	5300	13.21	20240909	1.06	N	308170	500	43 억	28798	N	N	0	N	N
35	20240924	151133	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5990	20	2	0.34	13742770	2298	63.99	5910	6060	5910	7760	4180	5970	5980.32	0.33	98	6096	6032	5996	5932	5896	6015	5915	43	1790	500	4170	10	1	8610000	516	-3.05	0.61	12	0.03	-1964.00	9884.00	15600	20231027	-61.60	5300	20240909	13.02	12450	-51.89	20240115	5300	13.02	20240909	15600	-61.60	20231027	5300	13.02	20240909	1.06	N	308170	500	43 억	28798	N	N	0	N	N
36	20240924	141122	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5990	20	2	0.34	9985500	1669	46.48	5910	6060	5910	7760	4180	5970	5982.92	0.33	-33	6096	6032	5996	5932	5896	6015	5915	43	1790	500	4170	10	1	8610000	516	-3.05	0.61	12	0.02	-1964.00	9884.00	15600	20231027	-61.60	5300	20240909	13.02	12450	-51.89	20240115	5300	13.02	20240909	15600	-61.60	20231027	5300	13.02	20240909	1.06	N	308170	500	43 억	28798	N	N	0	N	N
37	20240924	131132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5970	0	3	0.00	6015660	1007	28.04	5910	6060	5910	7760	4180	5970	5973.84	0.33	-52	6096	6032	5996	5932	5896	6015	5915	43	1790	500	4170	10	1	8610000	514	-3.04	0.60	12	0.01	-1964.00	9884.00	15600	20231027	-61.73	5300	20240909	12.64	12450	-52.05	20240115	5300	12.64	20240909	15600	-61.73	20231027	5300	12.64	20240909	1.06	N	308170	500	43 억	28798	N	N	0	N	N
38	20240924	121126	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5970	0	3	0.00	4363980	730	20.33	5910	6060	5910	7760	4180	5970	5978.05	0.33	-52	6096	6032	5996	5932	5896	6015	5915	43	1790	500	4170	10	1	8610000	514	-3.04	0.60	12	0.01	-1964.00	9884.00	15600	20231027	-61.73	5300	20240909	12.64	12450	-52.05	20240115	5300	12.64	20240909	15600	-61.73	20231027	5300	12.64	20240909	1.06	N	308170	500	43 억	28798	N	N	0	N	N
39	20240924	111133	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5970	0	3	0.00	4046030	677	18.85	5910	6060	5910	7760	4180	5970	5976.41	0.33	-50	6096	6032	5996	5932	5896	6015	5915	43	1790	500	4170	10	1	8610000	514	-3.04	0.60	12	0.01	-1964.00	9884.00	15600	20231027	-61.73	5300	20240909	12.64	12450	-52.05	20240115	5300	12.64	20240909	15600	-61.73	20231027	5300	12.64	20240909	1.06	N	308170	500	43 억	28798	N	N	0	N	N
40	20240924	101132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5990	20	2	0.34	3441350	576	16.04	5910	6060	5910	7760	4180	5970	5974.57	0.33	-26	6096	6032	5996	5932	5896	6015	5915	43	1790	500	4170	10	1	8610000	516	-3.05	0.61	12	0.01	-1964.00	9884.00	15600	20231027	-61.60	5300	20240909	13.02	12450	-51.89	20240115	5300	13.02	20240909	15600	-61.60	20231027	5300	13.02	20240909	1.06	N	308170	500	43 억	28798	N	N	0	N	N
41	20240924	091135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5990	20	2	0.34	1315640	221	6.15	5910	6060	5910	7760	4180	5970	5953.12	0.33	-23	6096	6032	5996	5932	5896	6015	5915	43	1790	500	4170	10	1	8610000	516	-3.05	0.61	12	0.00	-1964.00	9884.00	15600	20231027	-61.60	5300	20240909	13.02	12450	-51.89	20240115	5300	13.02	20240909	15600	-61.60	20231027	5300	13.02	20240909	1.06	N	308170	500	43 억	28798	N	N	0	N	N
42	20240923	161126	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5970	-70	5	-1.16	21527410	3591	87.03	6060	6060	5960	7850	4230	6040	5994.82	0.34	-207	6233	6136	6053	5956	5873	6185	6005	43	1810	500	4220	10	1	8610000	514	-3.04	0.60	12	0.04	-1964.00	9884.00	15600	20231027	-61.73	5300	20240909	12.64	12450	-52.05	20240115	5300	12.64	20240909	15600	-61.73	20231027	5300	12.64	20240909	1.07	N	308170	500	43 억	28972	N	N	0	N	N
43	20240923	151131	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5990	-50	5	-0.83	19608070	3270	79.25	6060	6060	5960	7850	4230	6040	5996.35	0.34	-118	6233	6136	6053	5956	5873	6185	6005	43	1810	500	4220	10	1	8610000	516	-3.05	0.61	12	0.04	-1964.00	9884.00	15600	20231027	-61.60	5300	20240909	13.02	12450	-51.89	20240115	5300	13.02	20240909	15600	-61.60	20231027	5300	13.02	20240909	1.07	N	308170	500	43 억	28972	N	N	0	N	N
44	20240923	141136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6000	-40	5	-0.66	17844350	2976	72.13	6060	6060	5960	7850	4230	6040	5996.09	0.34	-107	6233	6136	6053	5956	5873	6185	6005	43	1810	500	4220	10	1	8610000	517	-3.05	0.61	12	0.03	-1964.00	9884.00	15600	20231027	-61.54	5300	20240909	13.21	12450	-51.81	20240115	5300	13.21	20240909	15600	-61.54	20231027	5300	13.21	20240909	1.07	N	308170	500	43 억	28972	N	N	0	N	N
45	20240923	131132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6000	-40	5	-0.66	14520450	2422	58.70	6060	6060	5960	7850	4230	6040	5995.23	0.34	-107	6233	6136	6053	5956	5873	6185	6005	43	1810	500	4220	10	1	8610000	517	-3.05	0.61	12	0.03	-1964.00	9884.00	15600	20231027	-61.54	5300	20240909	13.21	12450	-51.81	20240115	5300	13.21	20240909	15600	-61.54	20231027	5300	13.21	20240909	1.07	N	308170	500	43 억	28972	N	N	0	N	N
46	20240923	121133	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5980	-60	5	-0.99	11174670	1862	45.13	6060	6060	5960	7850	4230	6040	6001.43	0.34	-92	6233	6136	6053	5956	5873	6185	6005	43	1810	500	4220	10	1	8610000	515	-3.04	0.61	12	0.02	-1964.00	9884.00	15600	20231027	-61.67	5300	20240909	12.83	12450	-51.97	20240115	5300	12.83	20240909	15600	-61.67	20231027	5300	12.83	20240909	1.07	N	308170	500	43 억	28972	N	N	0	N	N
47	20240923	111132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6000	-40	5	-0.66	9070620	1512	36.65	6060	6060	5960	7850	4230	6040	5999.09	0.34	-105	6233	6136	6053	5956	5873	6185	6005	43	1810	500	4220	10	1	8610000	517	-3.05	0.61	12	0.02	-1964.00	9884.00	15600	20231027	-61.54	5300	20240909	13.21	12450	-51.81	20240115	5300	13.21	20240909	15600	-61.54	20231027	5300	13.21	20240909	1.07	N	308170	500	43 억	28972	N	N	0	N	N
48	20240923	101130	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5970	-70	5	-1.16	7901600	1318	31.94	6060	6060	5960	7850	4230	6040	5995.14	0.34	-59	6233	6136	6053	5956	5873	6185	6005	43	1810	500	4220	10	1	8610000	514	-3.04	0.60	12	0.02	-1964.00	9884.00	15600	20231027	-61.73	5300	20240909	12.64	12450	-52.05	20240115	5300	12.64	20240909	15600	-61.73	20231027	5300	12.64	20240909	1.07	N	308170	500	43 억	28972	N	N	0	N	N
49	20240923	091131	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5960	-80	5	-1.32	4046850	673	16.31	6060	6060	5960	7850	4230	6040	6013.15	0.34	-45	6233	6136	6053	5956	5873	6185	6005	43	1810	500	4220	10	1	8610000	513	-3.03	0.60	12	0.01	-1964.00	9884.00	15600	20231027	-61.79	5300	20240909	12.45	12450	-52.13	20240115	5300	12.45	20240909	15600	-61.79	20231027	5300	12.45	20240909	1.07	N	308170	500	43 억	28972	N	N	0	N	N
50	20240913	161033	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5890	100	2	1.73	42360880	7256	150.54	5790	5920	5730	7520	4060	5790	5838.01	0.35	-617	5990	5890	5740	5640	5490	5940	5690	43	1730	500	4050	10	1	8610000	507	-3.00	0.60	12	0.08	-1964.00	9884.00	15600	20231027	-62.24	5300	20240909	11.13	12450	-52.69	20240115	5300	11.13	20240909	15600	-62.24	20231027	5300	11.13	20240909	1.08	N	308170	500	43 억	29873	N	N	1	N	N
51	20240913	151044	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5910	120	2	2.07	37636840	6455	133.92	5790	5910	5730	7520	4060	5790	5830.65	0.35	-859	5990	5890	5740	5640	5490	5940	5690	43	1730	500	4050	10	1	8610000	509	-3.01	0.60	12	0.07	-1964.00	9884.00	15600	20231027	-62.12	5300	20240909	11.51	12450	-52.53	20240115	5300	11.51	20240909	15600	-62.12	20231027	5300	11.51	20240909	1.08	N	308170	500	43 억	29873	N	N	0	N	N
52	20240913	141045	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5830	40	2	0.69	23124430	3984	82.66	5790	5890	5730	7520	4060	5790	5804.32	0.35	-1290	5990	5890	5740	5640	5490	5940	5690	43	1730	500	4050	10	1	8610000	502	-2.97	0.59	12	0.05	-1964.00	9884.00	15600	20231027	-62.63	5300	20240909	10.00	12450	-53.17	20240115	5300	10.00	20240909	15600	-62.63	20231027	5300	10.00	20240909	1.08	N	308170	500	43 억	29873	N	N	0	N	N
53	20240913	131039	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5810	20	2	0.35	18930050	3261	67.66	5790	5890	5730	7520	4060	5790	5804.98	0.35	-1204	5990	5890	5740	5640	5490	5940	5690	43	1730	500	4050	10	1	8610000	500	-2.96	0.59	12	0.04	-1964.00	9884.00	15600	20231027	-62.76	5300	20240909	9.62	12450	-53.33	20240115	5300	9.62	20240909	15600	-62.76	20231027	5300	9.62	20240909	1.08	N	308170	500	43 억	29873	N	N	0	N	N
54	20240913	121041	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5800	10	2	0.17	11602090	2001	41.51	5790	5890	5730	7520	4060	5790	5798.15	0.35	-1111	5990	5890	5740	5640	5490	5940	5690	43	1730	500	4050	10	1	8610000	499	-2.95	0.59	12	0.02	-1964.00	9884.00	15600	20231027	-62.82	5300	20240909	9.43	12450	-53.41	20240115	5300	9.43	20240909	15600	-62.82	20231027	5300	9.43	20240909	1.08	N	308170	500	43 억	29873	N	N	0	N	N
55	20240913	111044	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5800	10	2	0.17	11196520	1931	40.06	5790	5890	5730	7520	4060	5790	5798.30	0.35	-1053	5990	5890	5740	5640	5490	5940	5690	43	1730	500	4050	10	1	8610000	499	-2.95	0.59	12	0.02	-1964.00	9884.00	15600	20231027	-62.82	5300	20240909	9.43	12450	-53.41	20240115	5300	9.43	20240909	15600	-62.82	20231027	5300	9.43	20240909	1.08	N	308170	500	43 억	29873	N	N	0	N	N
56	20240913	101045	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5790	0	3	0.00	10214720	1762	36.56	5790	5890	5730	7520	4060	5790	5797.23	0.35	-966	5990	5890	5740	5640	5490	5940	5690	43	1730	500	4050	10	1	8610000	499	-2.95	0.59	12	0.02	-1964.00	9884.00	15600	20231027	-62.88	5300	20240909	9.25	12450	-53.49	20240115	5300	9.25	20240909	15600	-62.88	20231027	5300	9.25	20240909	1.08	N	308170	500	43 억	29873	N	N	0	N	N
57	20240913	091048	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5730	-60	5	-1.04	4381820	757	15.71	5790	5790	5730	7520	4060	5790	5788.40	0.35	-707	5990	5890	5740	5640	5490	5940	5690	43	1730	500	4050	10	1	8610000	493	-2.92	0.58	12	0.01	-1964.00	9884.00	15600	20231027	-63.27	5300	20240909	8.11	12450	-53.98	20240115	5300	8.11	20240909	15600	-63.27	20231027	5300	8.11	20240909	1.08	N	308170	500	43 억	29873	N	N	0	N	N
58	20240912	161024	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5790	230	2	4.14	27420770	4820	77.78	5590	5840	5590	7220	3900	5560	5688.54	0.33	1224	6000	5780	5670	5450	5340	5725	5395	43	1660	500	3890	10	1	8610000	499	-2.95	0.59	12	0.06	-1964.00	9884.00	15600	20231027	-62.88	5300	20240909	9.25	12450	-53.49	20240115	5300	9.25	20240909	15600	-62.88	20231027	5300	9.25	20240909	1.07	N	308170	500	43 억	28615	N	N	0	N	N
59	20240912	151039	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5720	160	2	2.88	23045620	4056	65.45	5590	5840	5590	7220	3900	5560	5681.86	0.33	1085	6000	5780	5670	5450	5340	5725	5395	43	1660	500	3890	10	1	8610000	492	-2.91	0.58	12	0.05	-1964.00	9884.00	15600	20231027	-63.33	5300	20240909	7.92	12450	-54.06	20240115	5300	7.92	20240909	15600	-63.33	20231027	5300	7.92	20240909	1.07	N	308170	500	43 억	28615	N	N	0	N	N
60	20240912	141044	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5760	200	2	3.60	20544060	3618	58.38	5590	5840	5590	7220	3900	5560	5678.29	0.33	850	6000	5780	5670	5450	5340	5725	5395	43	1660	500	3890	10	1	8610000	496	-2.93	0.58	12	0.04	-1964.00	9884.00	15600	20231027	-63.08	5300	20240909	8.68	12450	-53.73	20240115	5300	8.68	20240909	15600	-63.08	20231027	5300	8.68	20240909	1.07	N	308170	500	43 억	28615	N	N	0	N	N
61	20240912	131034	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5690	130	2	2.34	19261090	3393	54.75	5590	5840	5590	7220	3900	5560	5676.71	0.33	927	6000	5780	5670	5450	5340	5725	5395	43	1660	500	3890	10	1	8610000	490	-2.90	0.58	12	0.04	-1964.00	9884.00	15600	20231027	-63.53	5300	20240909	7.36	12450	-54.30	20240115	5300	7.36	20240909	15600	-63.53	20231027	5300	7.36	20240909	1.07	N	308170	500	43 억	28615	N	N	0	N	N
62	20240912	121033	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5690	130	2	2.34	16695500	2940	47.44	5590	5840	5590	7220	3900	5560	5678.74	0.33	736	6000	5780	5670	5450	5340	5725	5395	43	1660	500	3890	10	1	8610000	490	-2.90	0.58	12	0.03	-1964.00	9884.00	15600	20231027	-63.53	5300	20240909	7.36	12450	-54.30	20240115	5300	7.36	20240909	15600	-63.53	20231027	5300	7.36	20240909	1.07	N	308170	500	43 억	28615	N	N	0	N	N
63	20240912	111032	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5700	140	2	2.52	9544400	1677	27.06	5590	5840	5590	7220	3900	5560	5691.35	0.33	597	6000	5780	5670	5450	5340	5725	5395	43	1660	500	3890	10	1	8610000	491	-2.90	0.58	12	0.02	-1964.00	9884.00	15600	20231027	-63.46	5300	20240909	7.55	12450	-54.22	20240115	5300	7.55	20240909	15600	-63.46	20231027	5300	7.55	20240909	1.07	N	308170	500	43 억	28615	N	N	0	N	N
64	20240912	101035	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5710	150	2	2.70	7764730	1364	22.01	5590	5840	5590	7220	3900	5560	5692.62	0.33	449	6000	5780	5670	5450	5340	5725	5395	43	1660	500	3890	10	1	8610000	492	-2.91	0.58	12	0.02	-1964.00	9884.00	15600	20231027	-63.40	5300	20240909	7.74	12450	-54.14	20240115	5300	7.74	20240909	15600	-63.40	20231027	5300	7.74	20240909	1.07	N	308170	500	43 억	28615	N	N	0	N	N
65	20240912	091035	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5710	150	2	2.70	703260	124	2.00	5590	5710	5590	7220	3900	5560	5671.45	0.33	-40	6000	5780	5670	5450	5340	5725	5395	43	1660	500	3890	10	1	8610000	492	-2.91	0.58	12	0.00	-1964.00	9884.00	15600	20231027	-63.40	5300	20240909	7.74	12450	-54.14	20240115	5300	7.74	20240909	15600	-63.40	20231027	5300	7.74	20240909	1.07	N	308170	500	43 억	28615	N	N	0	N	N
66	20240911	161012	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5560	-100	5	-1.77	35033940	6151	13.31	5660	5890	5560	7350	3970	5660	5697.41	0.34	-792	6613	6136	5833	5356	5053	6375	5595	43	1690	500	3960	10	1	8610000	479	-2.83	0.56	12	0.07	-1964.00	9884.00	15600	20231027	-64.36	5300	20240909	4.91	12450	-55.34	20240115	5300	4.91	20240909	15600	-64.36	20231027	5300	4.91	20240909	1.08	N	308170	500	43 억	29356	N	N	0	N	N
67	20240911	151019	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5770	110	2	1.94	29714960	5196	11.24	5660	5890	5620	7350	3970	5660	5718.81	0.34	-730	6613	6136	5833	5356	5053	6375	5595	43	1690	500	3960	10	1	8610000	497	-2.94	0.58	12	0.06	-1964.00	9884.00	15600	20231027	-63.01	5300	20240909	8.87	12450	-53.65	20240115	5300	8.87	20240909	15600	-63.01	20231027	5300	8.87	20240909	1.08	N	308170	500	43 억	29356	N	N	0	N	N
68	20240911	141022	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5690	30	2	0.53	24362400	4252	9.20	5660	5890	5660	7350	3970	5660	5729.63	0.34	-599	6613	6136	5833	5356	5053	6375	5595	43	1690	500	3960	10	1	8610000	490	-2.90	0.58	12	0.05	-1964.00	9884.00	15600	20231027	-63.53	5300	20240909	7.36	12450	-54.30	20240115	5300	7.36	20240909	15600	-63.53	20231027	5300	7.36	20240909	1.08	N	308170	500	43 억	29356	N	N	0	N	N
69	20240911	131017	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5720	60	2	1.06	23821620	4157	9.00	5660	5890	5660	7350	3970	5660	5730.48	0.34	-597	6613	6136	5833	5356	5053	6375	5595	43	1690	500	3960	10	1	8610000	492	-2.91	0.58	12	0.05	-1964.00	9884.00	15600	20231027	-63.33	5300	20240909	7.92	12450	-54.06	20240115	5300	7.92	20240909	15600	-63.33	20231027	5300	7.92	20240909	1.08	N	308170	500	43 억	29356	N	N	0	N	N
70	20240911	121022	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5800	140	2	2.47	19837460	3461	7.49	5660	5890	5660	7350	3970	5660	5731.71	0.34	-670	6613	6136	5833	5356	5053	6375	5595	43	1690	500	3960	10	1	8610000	499	-2.95	0.59	12	0.04	-1964.00	9884.00	15600	20231027	-62.82	5300	20240909	9.43	12450	-53.41	20240115	5300	9.43	20240909	15600	-62.82	20231027	5300	9.43	20240909	1.08	N	308170	500	43 억	29356	N	N	0	N	N
71	20240911	111011	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5670	10	2	0.18	7303140	1287	2.79	5660	5780	5660	7350	3970	5660	5674.55	0.34	-288	6613	6136	5833	5356	5053	6375	5595	43	1690	500	3960	10	1	8610000	488	-2.89	0.57	12	0.01	-1964.00	9884.00	15600	20231027	-63.65	5300	20240909	6.98	12450	-54.46	20240115	5300	6.98	20240909	15600	-63.65	20231027	5300	6.98	20240909	1.08	N	308170	500	43 억	29356	N	N	0	N	N
72	20240911	101007	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5670	10	2	0.18	6086120	1072	2.32	5660	5780	5660	7350	3970	5660	5677.35	0.34	-288	6613	6136	5833	5356	5053	6375	5595	43	1690	500	3960	10	1	8610000	488	-2.89	0.57	12	0.01	-1964.00	9884.00	15600	20231027	-63.65	5300	20240909	6.98	12450	-54.46	20240115	5300	6.98	20240909	15600	-63.65	20231027	5300	6.98	20240909	1.08	N	308170	500	43 억	29356	N	N	0	N	N
73	20240911	091023	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5700	40	2	0.71	3866780	683	1.48	5660	5720	5660	7350	3970	5660	5661.46	0.34	-39	6613	6136	5833	5356	5053	6375	5595	43	1690	500	3960	10	1	8610000	491	-2.90	0.58	12	0.01	-1964.00	9884.00	15600	20231027	-63.46	5300	20240909	7.55	12450	-54.22	20240115	5300	7.55	20240909	15600	-63.46	20231027	5300	7.55	20240909	1.08	N	308170	500	43 억	29356	N	N	0	N	N
74	20240910	161010	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5660	130	2	2.35	272825350	46208	531.37	5530	6310	5530	7180	3880	5530	5904.29	0.35	-1331	5723	5626	5463	5366	5203	5675	5415	43	1650	500	3870	10	1	8610000	487	-2.88	0.57	12	0.54	-1964.00	9884.00	15600	20231027	-63.72	5300	20240909	6.79	12450	-54.54	20240115	5300	6.79	20240909	15600	-63.72	20231027	5300	6.79	20240909	1.09	N	308170	500	43 억	30564	N	N	0	N	N
75	20240910	151022	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5560	30	2	0.54	258141080	43614	501.54	5530	6310	5530	7180	3880	5530	5918.77	0.35	-1057	5723	5626	5463	5366	5203	5675	5415	43	1650	500	3870	10	1	8610000	479	-2.83	0.56	12	0.51	-1964.00	9884.00	15600	20231027	-64.36	5300	20240909	4.91	12450	-55.34	20240115	5300	4.91	20240909	15600	-64.36	20231027	5300	4.91	20240909	1.09	N	308170	500	43 억	30564	N	N	0	N	N
76	20240910	141012	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5620	90	2	1.63	250404580	42232	485.65	5530	6310	5530	7180	3880	5530	5929.26	0.35	-954	5723	5626	5463	5366	5203	5675	5415	43	1650	500	3870	10	1	8610000	484	-2.86	0.57	12	0.49	-1964.00	9884.00	15600	20231027	-63.97	5300	20240909	6.04	12450	-54.86	20240115	5300	6.04	20240909	15600	-63.97	20231027	5300	6.04	20240909	1.09	N	308170	500	43 억	30564	N	N	0	N	N
77	20240910	131013	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5620	90	2	1.63	246822900	41593	478.30	5530	6310	5530	7180	3880	5530	5934.24	0.35	-887	5723	5626	5463	5366	5203	5675	5415	43	1650	500	3870	10	1	8610000	484	-2.86	0.57	12	0.48	-1964.00	9884.00	15600	20231027	-63.97	5300	20240909	6.04	12450	-54.86	20240115	5300	6.04	20240909	15600	-63.97	20231027	5300	6.04	20240909	1.09	N	308170	500	43 억	30564	N	N	0	N	N
78	20240910	121013	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5700	170	2	3.07	244619460	41204	473.83	5530	6310	5530	7180	3880	5530	5936.79	0.35	-831	5723	5626	5463	5366	5203	5675	5415	43	1650	500	3870	10	1	8610000	491	-2.90	0.58	12	0.48	-1964.00	9884.00	15600	20231027	-63.46	5300	20240909	7.55	12450	-54.22	20240115	5300	7.55	20240909	15600	-63.46	20231027	5300	7.55	20240909	1.09	N	308170	500	43 억	30564	N	N	0	N	N
79	20240910	111011	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5590	60	2	1.08	238805040	40169	461.93	5530	6310	5530	7180	3880	5530	5945.01	0.35	-335	5723	5626	5463	5366	5203	5675	5415	43	1650	500	3870	10	1	8610000	481	-2.85	0.57	12	0.47	-1964.00	9884.00	15600	20231027	-64.17	5300	20240909	5.47	12450	-55.10	20240115	5300	5.47	20240909	15600	-64.17	20231027	5300	5.47	20240909	1.09	N	308170	500	43 억	30564	N	N	0	N	N
80	20240910	101015	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5650	120	2	2.17	223051660	37351	429.52	5530	6310	5530	7180	3880	5530	5971.77	0.35	-1650	5723	5626	5463	5366	5203	5675	5415	43	1650	500	3870	10	1	8610000	486	-2.88	0.57	12	0.43	-1964.00	9884.00	15600	20231027	-63.78	5300	20240909	6.60	12450	-54.62	20240115	5300	6.60	20240909	15600	-63.78	20231027	5300	6.60	20240909	1.09	N	308170	500	43 억	30564	N	N	0	N	N
81	20240910	091011	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6020	490	2	8.86	148767760	24432	280.96	5530	6310	5530	7180	3880	5530	6089.05	0.35	-2129	5723	5626	5463	5366	5203	5675	5415	43	1650	500	3870	10	1	8610000	518	-3.07	0.61	12	0.28	-1964.00	9884.00	15600	20231027	-61.41	5300	20240909	13.58	12450	-51.65	20240115	5300	13.58	20240909	15600	-61.41	20231027	5300	13.58	20240909	1.09	N	308170	500	43 억	30564	N	N	0	N	N
82	20240909	160953	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	5530	-20	5	-0.36	46786460	8692	74.65	5300	5560	5300	7210	3890	5550	5382.53	0.32	2667	5710	5630	5580	5500	5450	5605	5475	43	1660	500	3880	10	1	8610000	476	-2.82	0.56	12	0.10	-1964.00	9884.00	15600	20231027	-64.55	5300	20240909	4.34	12450	-55.58	20240115	5300	4.34	20240909	15600	-64.55	20231027	5300	4.34	20240909	1.10	N	308170	500	43 억	27915	N	N	0	N	N
83	20240909	151004	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	5550	0	3	0.00	45298350	8423	72.34	5300	5560	5300	7210	3890	5550	5377.94	0.32	2718	5710	5630	5580	5500	5450	5605	5475	43	1660	500	3880	10	1	8610000	478	-2.83	0.56	12	0.10	-1964.00	9884.00	15600	20231027	-64.42	5300	20240909	4.72	12450	-55.42	20240115	5300	4.72	20240909	15600	-64.42	20231027	5300	4.72	20240909	1.10	N	308170	500	43 억	27915	N	N	0	N	N
84	20240909	141004	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	5520	-30	5	-0.54	43824980	8157	70.05	5300	5530	5300	7210	3890	5550	5372.68	0.32	2558	5710	5630	5580	5500	5450	5605	5475	43	1660	500	3880	10	1	8610000	475	-2.81	0.56	12	0.09	-1964.00	9884.00	15600	20231027	-64.62	5300	20240909	4.15	12450	-55.66	20240115	5300	4.15	20240909	15600	-64.62	20231027	5300	4.15	20240909	1.10	N	308170	500	43 억	27915	N	N	0	N	N
85	20240909	131001	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	5490	-60	5	-1.08	39723940	7411	63.65	5300	5490	5300	7210	3890	5550	5360.13	0.32	2298	5710	5630	5580	5500	5450	5605	5475	43	1660	500	3880	10	1	8610000	473	-2.80	0.56	12	0.09	-1964.00	9884.00	15600	20231027	-64.81	5300	20240909	3.58	12450	-55.90	20240115	5300	3.58	20240909	15600	-64.81	20231027	5300	3.58	20240909	1.10	N	308170	500	43 억	27915	N	N	0	N	N
86	20240909	120958	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	5480	-70	5	-1.26	39658120	7399	63.54	5300	5480	5300	7210	3890	5550	5359.93	0.32	2298	5710	5630	5580	5500	5450	5605	5475	43	1660	500	3880	10	1	8610000	472	-2.79	0.55	12	0.09	-1964.00	9884.00	15600	20231027	-64.87	5300	20240909	3.40	12450	-55.98	20240115	5300	3.40	20240909	15600	-64.87	20231027	5300	3.40	20240909	1.10	N	308170	500	43 억	27915	N	N	0	N	N
87	20240909	110959	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	5440	-110	5	-1.98	38783520	7239	62.17	5300	5480	5300	7210	3890	5550	5357.58	0.32	2194	5710	5630	5580	5500	5450	5605	5475	43	1660	500	3880	10	1	8610000	468	-2.77	0.55	12	0.08	-1964.00	9884.00	15600	20231027	-65.13	5300	20240909	2.64	12450	-56.31	20240115	5300	2.64	20240909	15600	-65.13	20231027	5300	2.64	20240909	1.10	N	308170	500	43 억	27915	N	N	0	N	N
88	20240909	101000	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	5450	-100	5	-1.80	36458570	6812	58.50	5300	5480	5300	7210	3890	5550	5352.11	0.32	2115	5710	5630	5580	5500	5450	5605	5475	43	1660	500	3880	10	1	8610000	469	-2.77	0.55	12	0.08	-1964.00	9884.00	15600	20231027	-65.06	5300	20240909	2.83	12450	-56.22	20240115	5300	2.83	20240909	15600	-65.06	20231027	5300	2.83	20240909	1.10	N	308170	500	43 억	27915	N	N	0	N	N
89	20240909	090955	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	5480	-70	5	-1.26	29142330	5468	46.96	5300	5480	5300	7210	3890	5550	5329.61	0.32	1383	5710	5630	5580	5500	5450	5605	5475	43	1660	500	3880	10	1	8610000	472	-2.79	0.55	12	0.06	-1964.00	9884.00	15600	20231027	-64.87	5300	20240909	3.40	12450	-55.98	20240115	5300	3.40	20240909	15600	-64.87	20231027	5300	3.40	20240909	1.10	N	308170	500	43 억	27915	N	N	0	N	N
90	20240906	160941	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5550	-90	5	-1.60	65063000	11644	65.59	5640	5660	5530	7330	3950	5640	5587.72	0.33	-156	6006	5822	5666	5482	5326	5745	5405	43	1690	500	3940	10	1	8610000	478	-2.83	0.56	12	0.14	-1964.00	9884.00	15600	20231027	-64.42	5450	20240806	1.83	12450	-55.42	20240115	5450	1.83	20240806	15600	-64.42	20231027	5450	1.83	20240806	1.10	N	308170	500	43 억	28095	N	N	0	N	N
91	20240906	150957	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5610	-30	5	-0.53	52551320	9402	52.96	5640	5660	5530	7330	3950	5640	5589.38	0.33	-242	6006	5822	5666	5482	5326	5745	5405	43	1690	500	3940	10	1	8610000	483	-2.86	0.57	12	0.11	-1964.00	9884.00	15600	20231027	-64.04	5450	20240806	2.94	12450	-54.94	20240115	5450	2.94	20240806	15600	-64.04	20231027	5450	2.94	20240806	1.10	N	308170	500	43 억	28095	N	N	0	N	N
92	20240906	141006	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5640	0	3	0.00	47885240	8571	48.28	5640	5660	5530	7330	3950	5640	5586.89	0.33	-221	6006	5822	5666	5482	5326	5745	5405	43	1690	500	3940	10	1	8610000	486	-2.87	0.57	12	0.10	-1964.00	9884.00	15600	20231027	-63.85	5450	20240806	3.49	12450	-54.70	20240115	5450	3.49	20240806	15600	-63.85	20231027	5450	3.49	20240806	1.10	N	308170	500	43 억	28095	N	N	0	N	N
93	20240906	130959	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5660	20	2	0.35	41772000	7488	42.18	5640	5660	5530	7330	3950	5640	5578.53	0.33	-203	6006	5822	5666	5482	5326	5745	5405	43	1690	500	3940	10	1	8610000	487	-2.88	0.57	12	0.09	-1964.00	9884.00	15600	20231027	-63.72	5450	20240806	3.85	12450	-54.54	20240115	5450	3.85	20240806	15600	-63.72	20231027	5450	3.85	20240806	1.10	N	308170	500	43 억	28095	N	N	0	N	N
94	20240906	120958	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5590	-50	5	-0.89	37937390	6804	38.32	5640	5640	5530	7330	3950	5640	5575.75	0.33	-228	6006	5822	5666	5482	5326	5745	5405	43	1690	500	3940	10	1	8610000	481	-2.85	0.57	12	0.08	-1964.00	9884.00	15600	20231027	-64.17	5450	20240806	2.57	12450	-55.10	20240115	5450	2.57	20240806	15600	-64.17	20231027	5450	2.57	20240806	1.10	N	308170	500	43 억	28095	N	N	0	N	N
95	20240906	111000	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5610	-30	5	-0.53	32950340	5916	33.32	5640	5640	5530	7330	3950	5640	5569.70	0.33	-245	6006	5822	5666	5482	5326	5745	5405	43	1690	500	3940	10	1	8610000	483	-2.86	0.57	12	0.07	-1964.00	9884.00	15600	20231027	-64.04	5450	20240806	2.94	12450	-54.94	20240115	5450	2.94	20240806	15600	-64.04	20231027	5450	2.94	20240806	1.10	N	308170	500	43 억	28095	N	N	0	N	N
96	20240906	100954	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5560	-80	5	-1.42	17798010	3201	18.03	5640	5640	5530	7330	3950	5640	5560.14	0.33	53	6006	5822	5666	5482	5326	5745	5405	43	1690	500	3940	10	1	8610000	479	-2.83	0.56	12	0.04	-1964.00	9884.00	15600	20231027	-64.36	5450	20240806	2.02	12450	-55.34	20240115	5450	2.02	20240806	15600	-64.36	20231027	5450	2.02	20240806	1.10	N	308170	500	43 억	28095	N	N	0	N	N
97	20240906	090958	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5550	-90	5	-1.60	4799460	862	4.86	5640	5640	5530	7330	3950	5640	5567.82	0.33	351	6006	5822	5666	5482	5326	5745	5405	43	1690	500	3940	10	1	8610000	478	-2.83	0.56	12	0.01	-1964.00	9884.00	15600	20231027	-64.42	5450	20240806	1.83	12450	-55.42	20240115	5450	1.83	20240806	15600	-64.42	20231027	5450	1.83	20240806	1.10	N	308170	500	43 억	28095	N	N	0	N	N
98	20240905	160940	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5640	-150	5	-2.59	100287910	17754	179.04	5790	5850	5510	7520	4060	5790	5648.75	0.32	890	6090	5940	5850	5700	5610	5895	5655	43	1730	500	4050	10	1	8610000	486	-2.87	0.57	12	0.21	-1964.00	9884.00	15600	20231027	-63.85	5450	20240806	3.49	12450	-54.70	20240115	5450	3.49	20240806	15600	-63.85	20231027	5450	3.49	20240806	1.10	N	308170	500	43 억	27220	N	N	0	N	N
99	20240905	150958	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5730	-60	5	-1.04	94920170	16805	169.47	5790	5850	5510	7520	4060	5790	5648.33	0.32	966	6090	5940	5850	5700	5610	5895	5655	43	1730	500	4050	10	1	8610000	493	-2.92	0.58	12	0.20	-1964.00	9884.00	15600	20231027	-63.27	5450	20240806	5.14	12450	-53.98	20240115	5450	5.14	20240806	15600	-63.27	20231027	5450	5.14	20240806	1.10	N	308170	500	43 억	27220	N	N	0	N	N
100	20240905	140952	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5520	-270	5	-4.66	70667160	12473	125.79	5790	5850	5510	7520	4060	5790	5665.61	0.32	1140	6090	5940	5850	5700	5610	5895	5655	43	1730	500	4050	10	1	8610000	475	-2.81	0.56	12	0.14	-1964.00	9884.00	15600	20231027	-64.62	5450	20240806	1.28	12450	-55.66	20240115	5450	1.28	20240806	15600	-64.62	20231027	5450	1.28	20240806	1.10	N	308170	500	43 억	27220	N	N	0	N	N
101	20240905	130952	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5650	-140	5	-2.42	47010740	8215	82.85	5790	5850	5610	7520	4060	5790	5722.55	0.32	1080	6090	5940	5850	5700	5610	5895	5655	43	1730	500	4050	10	1	8610000	486	-2.88	0.57	12	0.10	-1964.00	9884.00	15600	20231027	-63.78	5450	20240806	3.67	12450	-54.62	20240115	5450	3.67	20240806	15600	-63.78	20231027	5450	3.67	20240806	1.10	N	308170	500	43 억	27220	N	N	0	N	N
102	20240905	120952	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5750	-40	5	-0.69	37192170	6481	65.36	5790	5850	5700	7520	4060	5790	5738.65	0.32	1186	6090	5940	5850	5700	5610	5895	5655	43	1730	500	4050	10	1	8610000	495	-2.93	0.58	12	0.08	-1964.00	9884.00	15600	20231027	-63.14	5450	20240806	5.50	12450	-53.82	20240115	5450	5.50	20240806	15600	-63.14	20231027	5450	5.50	20240806	1.10	N	308170	500	43 억	27220	N	N	0	N	N
103	20240905	110948	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5760	-30	5	-0.52	31570160	5497	55.44	5790	5850	5700	7520	4060	5790	5743.16	0.32	1138	6090	5940	5850	5700	5610	5895	5655	43	1730	500	4050	10	1	8610000	496	-2.93	0.58	12	0.06	-1964.00	9884.00	15600	20231027	-63.08	5450	20240806	5.69	12450	-53.73	20240115	5450	5.69	20240806	15600	-63.08	20231027	5450	5.69	20240806	1.10	N	308170	500	43 억	27220	N	N	0	N	N
104	20240905	100949	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5750	-40	5	-0.69	15139160	2624	26.46	5790	5850	5710	7520	4060	5790	5769.50	0.32	695	6090	5940	5850	5700	5610	5895	5655	43	1730	500	4050	10	1	8610000	495	-2.93	0.58	12	0.03	-1964.00	9884.00	15600	20231027	-63.14	5450	20240806	5.50	12450	-53.82	20240115	5450	5.50	20240806	15600	-63.14	20231027	5450	5.50	20240806	1.10	N	308170	500	43 억	27220	N	N	0	N	N
105	20240905	090956	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5840	50	2	0.86	4994670	864	8.71	5790	5850	5710	7520	4060	5790	5780.87	0.32	503	6090	5940	5850	5700	5610	5895	5655	43	1730	500	4050	10	1	8610000	503	-2.97	0.59	12	0.01	-1964.00	9884.00	15600	20231027	-62.56	5450	20240806	7.16	12450	-53.09	20240115	5450	7.16	20240806	15600	-62.56	20231027	5450	7.16	20240806	1.10	N	308170	500	43 억	27220	N	N	0	N	N
106	20240904	160931	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5790	-240	5	-3.98	57885240	9912	376.17	6000	6000	5760	7830	4230	6030	5839.92	0.32	-378	6150	6090	6010	5950	5870	6120	5980	43	1800	500	4220	10	1	8610000	499	-2.95	0.59	12	0.12	-1964.00	9884.00	15600	20231027	-62.88	5450	20240806	6.24	12450	-53.49	20240115	5450	6.24	20240806	15600	-62.88	20231027	5450	6.24	20240806	1.12	N	308170	500	43 억	27597	N	N	2	N	N
107	20240904	150939	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5820	-210	5	-3.48	51531850	8815	334.54	6000	6000	5760	7830	4230	6030	5845.93	0.32	-341	6150	6090	6010	5950	5870	6120	5980	43	1800	500	4220	10	1	8610000	501	-2.96	0.59	12	0.10	-1964.00	9884.00	15600	20231027	-62.69	5450	20240806	6.79	12450	-53.25	20240115	5450	6.79	20240806	15600	-62.69	20231027	5450	6.79	20240806	1.12	N	308170	500	43 억	27597	N	N	2	N	N
108	20240904	140943	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5850	-180	5	-2.99	42543830	7268	275.83	6000	6000	5770	7830	4230	6030	5853.58	0.32	-178	6150	6090	6010	5950	5870	6120	5980	43	1800	500	4220	10	1	8610000	504	-2.98	0.59	12	0.08	-1964.00	9884.00	15600	20231027	-62.50	5450	20240806	7.34	12450	-53.01	20240115	5450	7.34	20240806	15600	-62.50	20231027	5450	7.34	20240806	1.12	N	308170	500	43 억	27597	N	N	2	N	N
109	20240904	130939	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5870	-160	5	-2.65	28484630	4852	184.14	6000	6000	5810	7830	4230	6030	5870.70	0.32	-225	6150	6090	6010	5950	5870	6120	5980	43	1800	500	4220	10	1	8610000	505	-2.99	0.59	12	0.06	-1964.00	9884.00	15600	20231027	-62.37	5450	20240806	7.71	12450	-52.85	20240115	5450	7.71	20240806	15600	-62.37	20231027	5450	7.71	20240806	1.12	N	308170	500	43 억	27597	N	N	2	N	N
110	20240904	120937	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5870	-160	5	-2.65	19816930	3377	128.16	6000	6000	5810	7830	4230	6030	5868.21	0.32	62	6150	6090	6010	5950	5870	6120	5980	43	1800	500	4220	10	1	8610000	505	-2.99	0.59	12	0.04	-1964.00	9884.00	15600	20231027	-62.37	5450	20240806	7.71	12450	-52.85	20240115	5450	7.71	20240806	15600	-62.37	20231027	5450	7.71	20240806	1.12	N	308170	500	43 억	27597	N	N	2	N	N
111	20240904	110934	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5840	-190	5	-3.15	16495520	2809	106.60	6000	6000	5810	7830	4230	6030	5872.38	0.32	80	6150	6090	6010	5950	5870	6120	5980	43	1800	500	4220	10	1	8610000	503	-2.97	0.59	12	0.03	-1964.00	9884.00	15600	20231027	-62.56	5450	20240806	7.16	12450	-53.09	20240115	5450	7.16	20240806	15600	-62.56	20231027	5450	7.16	20240806	1.12	N	308170	500	43 억	27597	N	N	2	N	N
112	20240904	100936	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5870	-160	5	-2.65	12843230	2183	82.85	6000	6000	5850	7830	4230	6030	5883.29	0.32	107	6150	6090	6010	5950	5870	6120	5980	43	1800	500	4220	10	1	8610000	505	-2.99	0.59	12	0.03	-1964.00	9884.00	15600	20231027	-62.37	5450	20240806	7.71	12450	-52.85	20240115	5450	7.71	20240806	15600	-62.37	20231027	5450	7.71	20240806	1.12	N	308170	500	43 억	27597	N	N	2	N	N
113	20240904	090941	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5930	-100	5	-1.66	1114910	187	7.10	6000	6000	5920	7830	4230	6030	5962.09	0.32	-99	6150	6090	6010	5950	5870	6120	5980	43	1800	500	4220	10	1	8610000	511	-3.02	0.60	12	0.00	-1964.00	9884.00	15600	20231027	-61.99	5450	20240806	8.81	12450	-52.37	20240115	5450	8.81	20240806	15600	-61.99	20231027	5450	8.81	20240806	1.12	N	308170	500	43 억	27597	N	N	2	N	N
114	20240903	160923	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6030	0	3	0.00	15878720	2634	17.40	6020	6070	5930	7830	4230	6030	6028.37	0.32	27	6230	6130	6010	5910	5790	6070	5850	43	1800	500	4220	10	1	8610000	519	-3.07	0.61	12	0.03	-1964.00	9884.00	15600	20231027	-61.35	5450	20240806	10.64	12450	-51.57	20240115	5450	10.64	20240806	15600	-61.35	20231027	5450	10.64	20240806	1.13	N	308170	500	43 억	27570	N	N	2	N	N
115	20240903	150932	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6030	0	3	0.00	15770180	2616	17.28	6020	6070	5930	7830	4230	6030	6028.36	0.32	27	6230	6130	6010	5910	5790	6070	5850	43	1800	500	4220	10	1	8610000	519	-3.07	0.61	12	0.03	-1964.00	9884.00	15600	20231027	-61.35	5450	20240806	10.64	12450	-51.57	20240115	5450	10.64	20240806	15600	-61.35	20231027	5450	10.64	20240806	1.13	N	308170	500	43 억	27570	N	N	0	N	N
116	20240903	140933	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6050	20	2	0.33	14033440	2328	15.38	6020	6070	5930	7830	4230	6030	6028.11	0.32	3	6230	6130	6010	5910	5790	6070	5850	43	1800	500	4220	10	1	8610000	521	-3.08	0.61	12	0.03	-1964.00	9884.00	15600	20231027	-61.22	5450	20240806	11.01	12450	-51.41	20240115	5450	11.01	20240806	15600	-61.22	20231027	5450	11.01	20240806	1.13	N	308170	500	43 억	27570	N	N	0	N	N
117	20240903	130934	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6070	40	2	0.66	13664310	2267	14.97	6020	6070	5930	7830	4230	6030	6027.49	0.32	1	6230	6130	6010	5910	5790	6070	5850	43	1800	500	4220	10	1	8610000	523	-3.09	0.61	12	0.03	-1964.00	9884.00	15600	20231027	-61.09	5450	20240806	11.38	12450	-51.24	20240115	5450	11.38	20240806	15600	-61.09	20231027	5450	11.38	20240806	1.13	N	308170	500	43 억	27570	N	N	0	N	N
118	20240903	120921	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6070	40	2	0.66	13640060	2263	14.95	6020	6070	5930	7830	4230	6030	6027.42	0.32	2	6230	6130	6010	5910	5790	6070	5850	43	1800	500	4220	10	1	8610000	523	-3.09	0.61	12	0.03	-1964.00	9884.00	15600	20231027	-61.09	5450	20240806	11.38	12450	-51.24	20240115	5450	11.38	20240806	15600	-61.09	20231027	5450	11.38	20240806	1.13	N	308170	500	43 억	27570	N	N	0	N	N
119	20240903	110921	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6040	10	2	0.17	11084170	1840	12.15	6020	6070	5930	7830	4230	6030	6024.01	0.32	3	6230	6130	6010	5910	5790	6070	5850	43	1800	500	4220	10	1	8610000	520	-3.08	0.61	12	0.02	-1964.00	9884.00	15600	20231027	-61.28	5450	20240806	10.83	12450	-51.49	20240115	5450	10.83	20240806	15600	-61.28	20231027	5450	10.83	20240806	1.13	N	308170	500	43 억	27570	N	N	0	N	N
120	20240903	100920	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6070	40	2	0.66	5420970	900	5.94	6020	6070	5930	7830	4230	6030	6023.30	0.32	-50	6230	6130	6010	5910	5790	6070	5850	43	1800	500	4220	10	1	8610000	523	-3.09	0.61	12	0.01	-1964.00	9884.00	15600	20231027	-61.09	5450	20240806	11.38	12450	-51.24	20240115	5450	11.38	20240806	15600	-61.09	20231027	5450	11.38	20240806	1.13	N	308170	500	43 억	27570	N	N	0	N	N
121	20240903	090923	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5960	-70	5	-1.16	2910510	484	3.20	6020	6040	5930	7830	4230	6030	6013.45	0.32	11	6230	6130	6010	5910	5790	6070	5850	43	1800	500	4220	10	1	8610000	513	-3.03	0.60	12	0.01	-1964.00	9884.00	15600	20231027	-61.79	5450	20240806	9.36	12450	-52.13	20240115	5450	9.36	20240806	15600	-61.79	20231027	5450	9.36	20240806	1.13	N	308170	500	43 억	27570	N	N	0	N	N
122	20240902	160914	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6030	-20	5	-0.33	90471670	15140	234.62	6110	6110	5890	7860	4240	6050	5975.66	0.32	-78	6330	6190	6050	5910	5770	6260	5980	43	1810	500	4230	10	1	8610000	519	-3.07	0.61	12	0.18	-1964.00	9884.00	15600	20231027	-61.35	5450	20240806	10.64	12450	-51.57	20240115	5450	10.64	20240806	15600	-61.35	20231027	5450	10.64	20240806	1.13	N	308170	500	43 억	27480	N	N	1	N	N
123	20240902	150928	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6040	-10	5	-0.17	87963140	14724	228.17	6110	6110	5890	7860	4240	6050	5974.13	0.32	170	6330	6190	6050	5910	5770	6260	5980	43	1810	500	4230	10	1	8610000	520	-3.08	0.61	12	0.17	-1964.00	9884.00	15600	20231027	-61.28	5450	20240806	10.83	12450	-51.49	20240115	5450	10.83	20240806	15600	-61.28	20231027	5450	10.83	20240806	1.13	N	308170	500	43 억	27480	N	N	1	N	N
124	20240902	140925	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6050	0	3	0.00	86277960	14444	223.83	6110	6110	5890	7860	4240	6050	5973.27	0.32	259	6330	6190	6050	5910	5770	6260	5980	43	1810	500	4230	10	1	8610000	521	-3.08	0.61	12	0.17	-1964.00	9884.00	15600	20231027	-61.22	5450	20240806	11.01	12450	-51.41	20240115	5450	11.01	20240806	15600	-61.22	20231027	5450	11.01	20240806	1.13	N	308170	500	43 억	27480	N	N	1	N	N
125	20240902	130922	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5970	-80	5	-1.32	32570370	5392	83.56	6110	6110	5970	7860	4240	6050	6040.50	0.32	-197	6330	6190	6050	5910	5770	6260	5980	43	1810	500	4230	10	1	8610000	514	-3.04	0.60	12	0.06	-1964.00	9884.00	15600	20231027	-61.73	5450	20240806	9.54	12450	-52.05	20240115	5450	9.54	20240806	15600	-61.73	20231027	5450	9.54	20240806	1.13	N	308170	500	43 억	27480	N	N	1	N	N
126	20240902	120926	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6060	10	2	0.17	26172500	4330	67.10	6110	6110	6000	7860	4240	6050	6044.46	0.32	-174	6330	6190	6050	5910	5770	6260	5980	43	1810	500	4230	10	1	8610000	522	-3.09	0.61	12	0.05	-1964.00	9884.00	15600	20231027	-61.15	5450	20240806	11.19	12450	-51.33	20240115	5450	11.19	20240806	15600	-61.15	20231027	5450	11.19	20240806	1.13	N	308170	500	43 억	27480	N	N	1	N	N
127	20240902	110915	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6050	0	3	0.00	22466160	3716	57.59	6110	6110	6000	7860	4240	6050	6045.79	0.32	-237	6330	6190	6050	5910	5770	6260	5980	43	1810	500	4230	10	1	8610000	521	-3.08	0.61	12	0.04	-1964.00	9884.00	15600	20231027	-61.22	5450	20240806	11.01	12450	-51.41	20240115	5450	11.01	20240806	15600	-61.22	20231027	5450	11.01	20240806	1.13	N	308170	500	43 억	27480	N	N	1	N	N
128	20240902	100915	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6000	-50	5	-0.83	20937100	3462	53.65	6110	6110	6000	7860	4240	6050	6047.69	0.32	-297	6330	6190	6050	5910	5770	6260	5980	43	1810	500	4230	10	1	8610000	517	-3.05	0.61	12	0.04	-1964.00	9884.00	15600	20231027	-61.54	5450	20240806	10.09	12450	-51.81	20240115	5450	10.09	20240806	15600	-61.54	20231027	5450	10.09	20240806	1.13	N	308170	500	43 억	27480	N	N	1	N	N
129	20240902	090910	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6040	-10	5	-0.17	6511420	1074	16.64	6110	6110	6040	7860	4240	6050	6062.77	0.32	-165	6330	6190	6050	5910	5770	6260	5980	43	1810	500	4230	10	1	8610000	520	-3.08	0.61	12	0.01	-1964.00	9884.00	15600	20231027	-61.28	5450	20240806	10.83	12450	-51.49	20240115	5450	10.83	20240806	15600	-61.28	20231027	5450	10.83	20240806	1.13	N	308170	500	43 억	27480	N	N	1	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History