KissMeData/033530/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160424	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4850	-90	5	-1.82	107856275	22133	171.65	4940	4940	4835	6420	3460	4940	4873.10	5.94	-5520	5000	4970	4935	4905	4870	4985	4920	139	1480	500	3650	5	1	27820961	1349	33.45	0.32	12	0.08	145.00	15080.00	6890	20240105	-29.61	4085	20240805	18.73	6890	-29.61	20240105	4085	18.73	20240805	6890	-29.61	20240105	4085	18.73	20240805	1.94	N	033530	500	139 억	1653618	N	N	26	N	N
3	20240930	150430	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4845	-95	5	-1.92	103577515	21251	164.81	4940	4940	4835	6420	3460	4940	4874.01	5.94	-5156	5000	4970	4935	4905	4870	4985	4920	139	1480	500	3650	5	1	27820961	1348	33.41	0.32	12	0.08	145.00	15080.00	6890	20240105	-29.68	4085	20240805	18.60	6890	-29.68	20240105	4085	18.60	20240805	6890	-29.68	20240105	4085	18.60	20240805	1.94	N	033530	500	139 억	1653618	N	N	55	N	N
4	20240930	140429	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4880	-60	5	-1.21	78018805	15987	123.99	4940	4940	4855	6420	3460	4940	4880.14	5.94	-4422	5000	4970	4935	4905	4870	4985	4920	139	1480	500	3650	5	1	27820961	1358	33.66	0.32	12	0.06	145.00	15080.00	6890	20240105	-29.17	4085	20240805	19.46	6890	-29.17	20240105	4085	19.46	20240805	6890	-29.17	20240105	4085	19.46	20240805	1.94	N	033530	500	139 억	1653618	N	N	55	N	N
5	20240930	130428	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4880	-60	5	-1.21	65451890	13412	104.02	4940	4940	4855	6420	3460	4940	4880.10	5.94	-3777	5000	4970	4935	4905	4870	4985	4920	139	1480	500	3650	5	1	27820961	1358	33.66	0.32	12	0.05	145.00	15080.00	6890	20240105	-29.17	4085	20240805	19.46	6890	-29.17	20240105	4085	19.46	20240805	6890	-29.17	20240105	4085	19.46	20240805	1.94	N	033530	500	139 억	1653618	N	N	55	N	N
6	20240930	120427	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4860	-80	5	-1.62	63988845	13112	101.69	4940	4940	4855	6420	3460	4940	4880.17	5.94	-3747	5000	4970	4935	4905	4870	4985	4920	139	1480	500	3650	5	1	27820961	1352	33.52	0.32	12	0.05	145.00	15080.00	6890	20240105	-29.46	4085	20240805	18.97	6890	-29.46	20240105	4085	18.97	20240805	6890	-29.46	20240105	4085	18.97	20240805	1.94	N	033530	500	139 억	1653618	N	N	55	N	N
7	20240930	110426	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4885	-55	5	-1.11	35097460	7174	55.64	4940	4940	4880	6420	3460	4940	4892.31	5.94	-698	5000	4970	4935	4905	4870	4985	4920	139	1480	500	3650	5	1	27820961	1359	33.69	0.32	12	0.03	145.00	15080.00	6890	20240105	-29.10	4085	20240805	19.58	6890	-29.10	20240105	4085	19.58	20240805	6890	-29.10	20240105	4085	19.58	20240805	1.94	N	033530	500	139 억	1653618	N	N	55	N	N
8	20240930	100423	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4880	-60	5	-1.21	27024100	5520	42.81	4940	4940	4880	6420	3460	4940	4895.67	5.94	-1491	5000	4970	4935	4905	4870	4985	4920	139	1480	500	3650	5	1	27820961	1358	33.66	0.32	12	0.02	145.00	15080.00	6890	20240105	-29.17	4085	20240805	19.46	6890	-29.17	20240105	4085	19.46	20240805	6890	-29.17	20240105	4085	19.46	20240805	1.94	N	033530	500	139 억	1653618	N	N	55	N	N
9	20240930	090410	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4915	-25	5	-0.51	1903930	387	3.00	4940	4940	4915	6420	3460	4940	4919.72	5.94	-236	5000	4970	4935	4905	4870	4985	4920	139	1480	500	3650	5	1	27820961	1367	33.90	0.33	12	0.00	145.00	15080.00	6890	20240105	-28.66	4085	20240805	20.32	6890	-28.66	20240105	4085	20.32	20240805	6890	-28.66	20240105	4085	20.32	20240805	1.94	N	033530	500	139 억	1653618	N	N	55	N	N
10	20240927	160424	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4940	30	2	0.61	63647930	12894	79.74	4920	4965	4900	6380	3440	4910	4936.24	5.96	-368	4956	4932	4891	4867	4826	4945	4880	139	1470	500	3630	5	1	27820961	1374	34.07	0.33	12	0.05	145.00	15080.00	6890	20240105	-28.30	4085	20240805	20.93	6890	-28.30	20240105	4085	20.93	20240805	6890	-28.30	20240105	4085	20.93	20240805	1.94	N	033530	500	139 억	1657023	N	N	55	N	N
11	20240927	150428	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4945	35	2	0.71	61316195	12422	76.82	4920	4965	4900	6380	3440	4910	4936.10	5.96	-422	4956	4932	4891	4867	4826	4945	4880	139	1470	500	3630	5	1	27820961	1376	34.10	0.33	12	0.04	145.00	15080.00	6890	20240105	-28.23	4085	20240805	21.05	6890	-28.23	20240105	4085	21.05	20240805	6890	-28.23	20240105	4085	21.05	20240805	1.94	N	033530	500	139 억	1657023	N	N	28	N	N
12	20240927	140430	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4930	20	2	0.41	47724840	9665	59.77	4920	4965	4900	6380	3440	4910	4937.90	5.96	-1243	4956	4932	4891	4867	4826	4945	4880	139	1470	500	3630	5	1	27820961	1372	34.00	0.33	12	0.03	145.00	15080.00	6890	20240105	-28.45	4085	20240805	20.69	6890	-28.45	20240105	4085	20.69	20240805	6890	-28.45	20240105	4085	20.69	20240805	1.94	N	033530	500	139 억	1657023	N	N	28	N	N
13	20240927	130427	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4940	30	2	0.61	40264115	8154	50.42	4920	4965	4900	6380	3440	4910	4937.96	5.96	-1351	4956	4932	4891	4867	4826	4945	4880	139	1470	500	3630	5	1	27820961	1374	34.07	0.33	12	0.03	145.00	15080.00	6890	20240105	-28.30	4085	20240805	20.93	6890	-28.30	20240105	4085	20.93	20240805	6890	-28.30	20240105	4085	20.93	20240805	1.94	N	033530	500	139 억	1657023	N	N	28	N	N
14	20240927	120425	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4935	25	2	0.51	36904710	7473	46.21	4920	4965	4900	6380	3440	4910	4938.41	5.96	-1483	4956	4932	4891	4867	4826	4945	4880	139	1470	500	3630	5	1	27820961	1373	34.03	0.33	12	0.03	145.00	15080.00	6890	20240105	-28.37	4085	20240805	20.81	6890	-28.37	20240105	4085	20.81	20240805	6890	-28.37	20240105	4085	20.81	20240805	1.94	N	033530	500	139 억	1657023	N	N	28	N	N
15	20240927	110428	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4935	25	2	0.51	25303185	5121	31.67	4920	4965	4900	6380	3440	4910	4941.06	5.96	-1182	4956	4932	4891	4867	4826	4945	4880	139	1470	500	3630	5	1	27820961	1373	34.03	0.33	12	0.02	145.00	15080.00	6890	20240105	-28.37	4085	20240805	20.81	6890	-28.37	20240105	4085	20.81	20240805	6890	-28.37	20240105	4085	20.81	20240805	1.94	N	033530	500	139 억	1657023	N	N	28	N	N
16	20240927	100426	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4955	45	2	0.92	22290095	4510	27.89	4920	4965	4900	6380	3440	4910	4942.37	5.96	-1045	4956	4932	4891	4867	4826	4945	4880	139	1470	500	3630	5	1	27820961	1379	34.17	0.33	12	0.02	145.00	15080.00	6890	20240105	-28.08	4085	20240805	21.30	6890	-28.08	20240105	4085	21.30	20240805	6890	-28.08	20240105	4085	21.30	20240805	1.94	N	033530	500	139 억	1657023	N	N	28	N	N
17	20240927	090426	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4940	30	2	0.61	3748725	762	4.71	4920	4940	4900	6380	3440	4910	4919.59	5.96	-724	4956	4932	4891	4867	4826	4945	4880	139	1470	500	3630	5	1	27820961	1374	34.07	0.33	12	0.00	145.00	15080.00	6890	20240105	-28.30	4085	20240805	20.93	6890	-28.30	20240105	4085	20.93	20240805	6890	-28.30	20240105	4085	20.93	20240805	1.94	N	033530	500	139 억	1657023	N	N	28	N	N
18	20240926	160420	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4910	80	2	1.66	78933305	16171	36.73	4870	4915	4850	6270	3385	4830	4881.16	5.94	4512	5030	4930	4880	4780	4730	4905	4755	139	1440	500	3570	5	1	27820961	1366	33.86	0.33	12	0.06	145.00	15080.00	6890	20240105	-28.74	4085	20240805	20.20	6890	-28.74	20240105	4085	20.20	20240805	6890	-28.74	20240105	4085	20.20	20240805	1.93	N	033530	500	139 억	1653223	N	N	28	N	N
19	20240926	150419	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4885	55	2	1.14	51453070	10559	23.99	4870	4895	4850	6270	3385	4830	4872.91	5.94	2672	5030	4930	4880	4780	4730	4905	4755	139	1440	500	3570	5	1	27820961	1359	33.69	0.32	12	0.04	145.00	15080.00	6890	20240105	-29.10	4085	20240805	19.58	6890	-29.10	20240105	4085	19.58	20240805	6890	-29.10	20240105	4085	19.58	20240805	1.93	N	033530	500	139 억	1653223	N	N	28	N	N
20	20240926	140423	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4880	50	2	1.04	36794305	7557	17.17	4870	4895	4850	6270	3385	4830	4868.90	5.94	2571	5030	4930	4880	4780	4730	4905	4755	139	1440	500	3570	5	1	27820961	1358	33.66	0.32	12	0.03	145.00	15080.00	6890	20240105	-29.17	4085	20240805	19.46	6890	-29.17	20240105	4085	19.46	20240805	6890	-29.17	20240105	4085	19.46	20240805	1.93	N	033530	500	139 억	1653223	N	N	28	N	N
21	20240926	130426	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4875	45	2	0.93	34073770	7001	15.90	4870	4895	4850	6270	3385	4830	4866.99	5.94	2524	5030	4930	4880	4780	4730	4905	4755	139	1440	500	3570	5	1	27820961	1356	33.62	0.32	12	0.03	145.00	15080.00	6890	20240105	-29.25	4085	20240805	19.34	6890	-29.25	20240105	4085	19.34	20240805	6890	-29.25	20240105	4085	19.34	20240805	1.93	N	033530	500	139 억	1653223	N	N	28	N	N
22	20240926	120425	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4875	45	2	0.93	32416640	6662	15.13	4870	4895	4850	6270	3385	4830	4865.90	5.94	2527	5030	4930	4880	4780	4730	4905	4755	139	1440	500	3570	5	1	27820961	1356	33.62	0.32	12	0.02	145.00	15080.00	6890	20240105	-29.25	4085	20240805	19.34	6890	-29.25	20240105	4085	19.34	20240805	6890	-29.25	20240105	4085	19.34	20240805	1.93	N	033530	500	139 억	1653223	N	N	28	N	N
23	20240926	110426	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4880	50	2	1.04	28762060	5915	13.44	4870	4880	4850	6270	3385	4830	4862.56	5.94	2529	5030	4930	4880	4780	4730	4905	4755	139	1440	500	3570	5	1	27820961	1358	33.66	0.32	12	0.02	145.00	15080.00	6890	20240105	-29.17	4085	20240805	19.46	6890	-29.17	20240105	4085	19.46	20240805	6890	-29.17	20240105	4085	19.46	20240805	1.93	N	033530	500	139 억	1653223	N	N	28	N	N
24	20240926	100426	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4870	40	2	0.83	13551230	2792	6.34	4870	4875	4850	6270	3385	4830	4853.59	5.94	-164	5030	4930	4880	4780	4730	4905	4755	139	1440	500	3570	5	1	27820961	1355	33.59	0.32	12	0.01	145.00	15080.00	6890	20240105	-29.32	4085	20240805	19.22	6890	-29.32	20240105	4085	19.22	20240805	6890	-29.32	20240105	4085	19.22	20240805	1.93	N	033530	500	139 억	1653223	N	N	28	N	N
25	20240926	090422	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4870	40	2	0.83	19480	4	0.01	4870	4870	4870	6270	3385	4830	4870.00	5.94	0	5030	4930	4880	4780	4730	4905	4755	139	1440	500	3570	5	1	27820961	1355	33.59	0.32	12	0.00	145.00	15080.00	6890	20240105	-29.32	4085	20240805	19.22	6890	-29.32	20240105	4085	19.22	20240805	6890	-29.32	20240105	4085	19.22	20240805	1.93	N	033530	500	139 억	1653223	N	N	28	N	N
26	20240925	160420	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4830	-65	5	-1.33	216031500	44004	144.64	4890	4980	4830	6360	3430	4895	4909.36	5.96	-11471	4945	4920	4875	4850	4805	4932	4862	139	1465	500	3620	5	1	27820961	1344	33.31	0.32	12	0.16	145.00	15080.00	6890	20240105	-29.90	4085	20240805	18.24	6890	-29.90	20240105	4085	18.24	20240805	6890	-29.90	20240105	4085	18.24	20240805	1.94	N	033530	500	139 억	1659047	N	N	28	N	N
27	20240925	150423	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4860	-35	5	-0.72	164085375	33292	109.43	4890	4980	4855	6360	3430	4895	4928.67	5.96	-2701	4945	4920	4875	4850	4805	4932	4862	139	1465	500	3620	5	1	27820961	1352	33.52	0.32	12	0.12	145.00	15080.00	6890	20240105	-29.46	4085	20240805	18.97	6890	-29.46	20240105	4085	18.97	20240805	6890	-29.46	20240105	4085	18.97	20240805	1.94	N	033530	500	139 억	1659047	N	N	19	N	N
28	20240925	140425	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4945	50	2	1.02	113033680	22897	75.26	4890	4980	4890	6360	3430	4895	4936.62	5.96	1330	4945	4920	4875	4850	4805	4932	4862	139	1465	500	3620	5	1	27820961	1376	34.10	0.33	12	0.08	145.00	15080.00	6890	20240105	-28.23	4085	20240805	21.05	6890	-28.23	20240105	4085	21.05	20240805	6890	-28.23	20240105	4085	21.05	20240805	1.94	N	033530	500	139 억	1659047	N	N	19	N	N
29	20240925	130424	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4950	55	2	1.12	111185910	22523	74.03	4890	4980	4890	6360	3430	4895	4936.55	5.96	1377	4945	4920	4875	4850	4805	4932	4862	139	1465	500	3620	5	1	27820961	1377	34.14	0.33	12	0.08	145.00	15080.00	6890	20240105	-28.16	4085	20240805	21.18	6890	-28.16	20240105	4085	21.18	20240805	6890	-28.16	20240105	4085	21.18	20240805	1.94	N	033530	500	139 억	1659047	N	N	19	N	N
30	20240925	120424	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4940	45	2	0.92	107130315	21702	71.33	4890	4980	4890	6360	3430	4895	4936.43	5.96	1708	4945	4920	4875	4850	4805	4932	4862	139	1465	500	3620	5	1	27820961	1374	34.07	0.33	12	0.08	145.00	15080.00	6890	20240105	-28.30	4085	20240805	20.93	6890	-28.30	20240105	4085	20.93	20240805	6890	-28.30	20240105	4085	20.93	20240805	1.94	N	033530	500	139 억	1659047	N	N	19	N	N
31	20240925	110422	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4945	50	2	1.02	86527205	17531	57.62	4890	4980	4890	6360	3430	4895	4935.67	5.96	987	4945	4920	4875	4850	4805	4932	4862	139	1465	500	3620	5	1	27820961	1376	34.10	0.33	12	0.06	145.00	15080.00	6890	20240105	-28.23	4085	20240805	21.05	6890	-28.23	20240105	4085	21.05	20240805	6890	-28.23	20240105	4085	21.05	20240805	1.94	N	033530	500	139 억	1659047	N	N	19	N	N
32	20240925	100423	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4975	80	2	1.63	60400230	12260	40.30	4890	4980	4890	6360	3430	4895	4926.61	5.96	726	4945	4920	4875	4850	4805	4932	4862	139	1465	500	3620	5	1	27820961	1384	34.31	0.33	12	0.04	145.00	15080.00	6890	20240105	-27.79	4085	20240805	21.79	6890	-27.79	20240105	4085	21.79	20240805	6890	-27.79	20240105	4085	21.79	20240805	1.94	N	033530	500	139 억	1659047	N	N	19	N	N
33	20240925	090423	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4935	40	2	0.82	2541455	517	1.70	4890	4940	4890	6360	3430	4895	4915.77	5.96	-120	4945	4920	4875	4850	4805	4932	4862	139	1465	500	3620	5	1	27820961	1373	34.03	0.33	12	0.00	145.00	15080.00	6890	20240105	-28.37	4085	20240805	20.81	6890	-28.37	20240105	4085	20.81	20240805	6890	-28.37	20240105	4085	20.81	20240805	1.94	N	033530	500	139 억	1659047	N	N	19	N	N
34	20240924	160421	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4895	65	2	1.35	147874165	30409	215.80	4850	4900	4830	6270	3385	4830	4862.85	5.96	3172	4903	4866	4833	4796	4763	4850	4780	139	1440	500	3570	5	1	27820961	1362	33.76	0.32	12	0.11	145.00	15080.00	6890	20240105	-28.96	4085	20240805	19.83	6890	-28.96	20240105	4085	19.83	20240805	6890	-28.96	20240105	4085	19.83	20240805	1.94	N	033530	500	139 억	1658307	N	N	19	N	N
35	20240924	150420	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4885	55	2	1.14	125665085	25865	183.56	4850	4900	4830	6270	3385	4830	4858.51	5.96	2674	4903	4866	4833	4796	4763	4850	4780	139	1440	500	3570	5	1	27820961	1359	33.69	0.32	12	0.09	145.00	15080.00	6890	20240105	-29.10	4085	20240805	19.58	6890	-29.10	20240105	4085	19.58	20240805	6890	-29.10	20240105	4085	19.58	20240805	1.94	N	033530	500	139 억	1658307	N	N	0	N	N
36	20240924	140420	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4875	45	2	0.93	109958545	22645	160.71	4850	4900	4830	6270	3385	4830	4855.76	5.96	1592	4903	4866	4833	4796	4763	4850	4780	139	1440	500	3570	5	1	27820961	1356	33.62	0.32	12	0.08	145.00	15080.00	6890	20240105	-29.25	4085	20240805	19.34	6890	-29.25	20240105	4085	19.34	20240805	6890	-29.25	20240105	4085	19.34	20240805	1.94	N	033530	500	139 억	1658307	N	N	0	N	N
37	20240924	130421	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4860	30	2	0.62	88435335	18218	129.29	4850	4900	4830	6270	3385	4830	4854.29	5.96	481	4903	4866	4833	4796	4763	4850	4780	139	1440	500	3570	5	1	27820961	1352	33.52	0.32	12	0.07	145.00	15080.00	6890	20240105	-29.46	4085	20240805	18.97	6890	-29.46	20240105	4085	18.97	20240805	6890	-29.46	20240105	4085	18.97	20240805	1.94	N	033530	500	139 억	1658307	N	N	0	N	N
38	20240924	120421	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4850	20	2	0.41	73424220	15127	107.35	4850	4900	4830	6270	3385	4830	4853.86	5.96	-279	4903	4866	4833	4796	4763	4850	4780	139	1440	500	3570	5	1	27820961	1349	33.45	0.32	12	0.05	145.00	15080.00	6890	20240105	-29.61	4085	20240805	18.73	6890	-29.61	20240105	4085	18.73	20240805	6890	-29.61	20240105	4085	18.73	20240805	1.94	N	033530	500	139 억	1658307	N	N	0	N	N
39	20240924	110422	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4840	10	2	0.21	47365000	9746	69.16	4850	4900	4830	6270	3385	4830	4859.96	5.96	-17	4903	4866	4833	4796	4763	4850	4780	139	1440	500	3570	5	1	27820961	1347	33.38	0.32	12	0.04	145.00	15080.00	6890	20240105	-29.75	4085	20240805	18.48	6890	-29.75	20240105	4085	18.48	20240805	6890	-29.75	20240105	4085	18.48	20240805	1.94	N	033530	500	139 억	1658307	N	N	0	N	N
40	20240924	100419	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4860	30	2	0.62	42035015	8646	61.36	4850	4900	4830	6270	3385	4830	4861.81	5.96	-175	4903	4866	4833	4796	4763	4850	4780	139	1440	500	3570	5	1	27820961	1352	33.52	0.32	12	0.03	145.00	15080.00	6890	20240105	-29.46	4085	20240805	18.97	6890	-29.46	20240105	4085	18.97	20240805	6890	-29.46	20240105	4085	18.97	20240805	1.94	N	033530	500	139 억	1658307	N	N	0	N	N
41	20240924	090419	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4845	15	2	0.31	266480	55	0.39	4850	4850	4840	6270	3385	4830	4846.94	5.96	37	4903	4866	4833	4796	4763	4850	4780	139	1440	500	3570	5	1	27820961	1348	33.41	0.32	12	0.00	145.00	15080.00	6890	20240105	-29.68	4085	20240805	18.60	6890	-29.68	20240105	4085	18.60	20240805	6890	-29.68	20240105	4085	18.60	20240805	1.94	N	033530	500	139 억	1658307	N	N	0	N	N
42	20240923	160419	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4830	-20	5	-0.41	66278320	13735	69.96	4850	4870	4800	6300	3395	4850	4825.49	5.97	-1259	4950	4900	4860	4810	4770	4880	4790	139	1450	500	3580	5	1	27820961	1344	33.31	0.32	12	0.05	145.00	15080.00	6890	20240105	-29.90	4085	20240805	18.24	6890	-29.90	20240105	4085	18.24	20240805	6890	-29.90	20240105	4085	18.24	20240805	1.94	N	033530	500	139 억	1661889	N	N	16	N	N
43	20240923	150421	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4815	-35	5	-0.72	61862345	12820	65.29	4850	4870	4800	6300	3395	4850	4825.44	5.97	-662	4950	4900	4860	4810	4770	4880	4790	139	1450	500	3580	5	1	27820961	1340	33.21	0.32	12	0.05	145.00	15080.00	6890	20240105	-30.12	4085	20240805	17.87	6890	-30.12	20240105	4085	17.87	20240805	6890	-30.12	20240105	4085	17.87	20240805	1.94	N	033530	500	139 억	1661889	N	N	16	N	N
44	20240923	140423	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4835	-15	5	-0.31	49109770	10179	51.84	4850	4870	4800	6300	3395	4850	4824.60	5.97	280	4950	4900	4860	4810	4770	4880	4790	139	1450	500	3580	5	1	27820961	1345	33.34	0.32	12	0.04	145.00	15080.00	6890	20240105	-29.83	4085	20240805	18.36	6890	-29.83	20240105	4085	18.36	20240805	6890	-29.83	20240105	4085	18.36	20240805	1.94	N	033530	500	139 억	1661889	N	N	16	N	N
45	20240923	130420	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4835	-15	5	-0.31	43111800	8939	45.53	4850	4870	4800	6300	3395	4850	4822.87	5.97	-80	4950	4900	4860	4810	4770	4880	4790	139	1450	500	3580	5	1	27820961	1345	33.34	0.32	12	0.03	145.00	15080.00	6890	20240105	-29.83	4085	20240805	18.36	6890	-29.83	20240105	4085	18.36	20240805	6890	-29.83	20240105	4085	18.36	20240805	1.94	N	033530	500	139 억	1661889	N	N	16	N	N
46	20240923	120419	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4825	-25	5	-0.52	36666180	7605	38.73	4850	4870	4800	6300	3395	4850	4821.30	5.97	-367	4950	4900	4860	4810	4770	4880	4790	139	1450	500	3580	5	1	27820961	1342	33.28	0.32	12	0.03	145.00	15080.00	6890	20240105	-29.97	4085	20240805	18.12	6890	-29.97	20240105	4085	18.12	20240805	6890	-29.97	20240105	4085	18.12	20240805	1.94	N	033530	500	139 억	1661889	N	N	16	N	N
47	20240923	110421	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4825	-25	5	-0.52	23691250	4912	25.02	4850	4870	4800	6300	3395	4850	4823.10	5.97	-605	4950	4900	4860	4810	4770	4880	4790	139	1450	500	3580	5	1	27820961	1342	33.28	0.32	12	0.02	145.00	15080.00	6890	20240105	-29.97	4085	20240805	18.12	6890	-29.97	20240105	4085	18.12	20240805	6890	-29.97	20240105	4085	18.12	20240805	1.94	N	033530	500	139 억	1661889	N	N	16	N	N
48	20240923	100418	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4850	0	3	0.00	18721630	3884	19.78	4850	4870	4800	6300	3395	4850	4820.14	5.97	-1133	4950	4900	4860	4810	4770	4880	4790	139	1450	500	3580	5	1	27820961	1349	33.45	0.32	12	0.01	145.00	15080.00	6890	20240105	-29.61	4085	20240805	18.73	6890	-29.61	20240105	4085	18.73	20240805	6890	-29.61	20240105	4085	18.73	20240805	1.94	N	033530	500	139 억	1661889	N	N	16	N	N
49	20240923	090418	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4815	-35	5	-0.72	4524845	938	4.78	4850	4870	4815	6300	3395	4850	4823.73	5.97	-817	4950	4900	4860	4810	4770	4880	4790	139	1450	500	3580	5	1	27820961	1340	33.21	0.32	12	0.00	145.00	15080.00	6890	20240105	-30.12	4085	20240805	17.87	6890	-30.12	20240105	4085	17.87	20240805	6890	-30.12	20240105	4085	17.87	20240805	1.94	N	033530	500	139 억	1661889	N	N	16	N	N
50	20240913	160400	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4880	20	2	0.41	87156715	17827	66.99	4860	4980	4840	6310	3405	4860	4889.06	6.00	-1028	4973	4916	4808	4751	4643	4945	4780	139	1450	500	3590	5	1	27820961	1358	33.66	0.32	12	0.06	145.00	15080.00	6890	20240105	-29.17	4085	20240805	19.46	6890	-29.17	20240105	4085	19.46	20240805	6890	-29.17	20240105	4085	19.46	20240805	1.95	N	033530	500	139 억	1668196	N	N	26	N	N
51	20240913	150404	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4870	10	2	0.21	80926355	16550	62.19	4860	4980	4840	6310	3405	4860	4889.81	6.00	-939	4973	4916	4808	4751	4643	4945	4780	139	1450	500	3590	5	1	27820961	1355	33.59	0.32	12	0.06	145.00	15080.00	6890	20240105	-29.32	4085	20240805	19.22	6890	-29.32	20240105	4085	19.22	20240805	6890	-29.32	20240105	4085	19.22	20240805	1.95	N	033530	500	139 억	1668196	N	N	5	N	N
52	20240913	140406	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4860	0	3	0.00	72424170	14804	55.63	4860	4980	4840	6310	3405	4860	4892.20	6.00	-754	4973	4916	4808	4751	4643	4945	4780	139	1450	500	3590	5	1	27820961	1352	33.52	0.32	12	0.05	145.00	15080.00	6890	20240105	-29.46	4085	20240805	18.97	6890	-29.46	20240105	4085	18.97	20240805	6890	-29.46	20240105	4085	18.97	20240805	1.95	N	033530	500	139 억	1668196	N	N	5	N	N
53	20240913	130402	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4860	0	3	0.00	68377735	13971	52.50	4860	4980	4840	6310	3405	4860	4894.26	6.00	-854	4973	4916	4808	4751	4643	4945	4780	139	1450	500	3590	5	1	27820961	1352	33.52	0.32	12	0.05	145.00	15080.00	6890	20240105	-29.46	4085	20240805	18.97	6890	-29.46	20240105	4085	18.97	20240805	6890	-29.46	20240105	4085	18.97	20240805	1.95	N	033530	500	139 억	1668196	N	N	5	N	N
54	20240913	120403	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4845	-15	5	-0.31	60734810	12395	46.58	4860	4980	4840	6310	3405	4860	4899.94	6.00	-1353	4973	4916	4808	4751	4643	4945	4780	139	1450	500	3590	5	1	27820961	1348	33.41	0.32	12	0.04	145.00	15080.00	6890	20240105	-29.68	4085	20240805	18.60	6890	-29.68	20240105	4085	18.60	20240805	6890	-29.68	20240105	4085	18.60	20240805	1.95	N	033530	500	139 억	1668196	N	N	5	N	N
55	20240913	110404	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4900	40	2	0.82	50725265	10334	38.84	4860	4980	4860	6310	3405	4860	4908.58	6.00	-1135	4973	4916	4808	4751	4643	4945	4780	139	1450	500	3590	5	1	27820961	1363	33.79	0.32	12	0.04	145.00	15080.00	6890	20240105	-28.88	4085	20240805	19.95	6890	-28.88	20240105	4085	19.95	20240805	6890	-28.88	20240105	4085	19.95	20240805	1.95	N	033530	500	139 억	1668196	N	N	5	N	N
56	20240913	100404	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4900	40	2	0.82	41274095	8402	31.57	4860	4980	4860	6310	3405	4860	4912.41	6.00	-642	4973	4916	4808	4751	4643	4945	4780	139	1450	500	3590	5	1	27820961	1363	33.79	0.32	12	0.03	145.00	15080.00	6890	20240105	-28.88	4085	20240805	19.95	6890	-28.88	20240105	4085	19.95	20240805	6890	-28.88	20240105	4085	19.95	20240805	1.95	N	033530	500	139 억	1668196	N	N	5	N	N
57	20240913	090406	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4965	105	2	2.16	7541840	1549	5.82	4860	4970	4860	6310	3405	4860	4868.84	6.00	219	4973	4916	4808	4751	4643	4945	4780	139	1450	500	3590	5	1	27820961	1381	34.24	0.33	12	0.01	145.00	15080.00	6890	20240105	-27.94	4085	20240805	21.54	6890	-27.94	20240105	4085	21.54	20240805	6890	-27.94	20240105	4085	21.54	20240805	1.95	N	033530	500	139 억	1668196	N	N	5	N	N
58	20240912	160401	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4860	140	2	2.97	127641125	26608	133.58	4815	4865	4700	6130	3305	4720	4796.86	5.96	5663	4816	4767	4731	4682	4646	4750	4665	139	1410	500	3490	5	1	27820961	1352	33.52	0.32	12	0.10	145.00	15080.00	6890	20240105	-29.46	4085	20240805	18.97	6890	-29.46	20240105	4085	18.97	20240805	6890	-29.46	20240105	4085	18.97	20240805	2.01	N	033530	500	139 억	1659264	N	N	5	N	N
59	20240912	150402	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4835	115	2	2.44	117033030	24425	122.62	4815	4865	4700	6130	3305	4720	4791.53	5.96	6200	4816	4767	4731	4682	4646	4750	4665	139	1410	500	3490	5	1	27820961	1345	33.34	0.32	12	0.09	145.00	15080.00	6890	20240105	-29.83	4085	20240805	18.36	6890	-29.83	20240105	4085	18.36	20240805	6890	-29.83	20240105	4085	18.36	20240805	2.01	N	033530	500	139 억	1659264	N	N	5	N	N
60	20240912	140403	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4830	110	2	2.33	91235270	19088	95.83	4815	4835	4700	6130	3305	4720	4779.72	5.96	1436	4816	4767	4731	4682	4646	4750	4665	139	1410	500	3490	5	1	27820961	1344	33.31	0.32	12	0.07	145.00	15080.00	6890	20240105	-29.90	4085	20240805	18.24	6890	-29.90	20240105	4085	18.24	20240805	6890	-29.90	20240105	4085	18.24	20240805	2.01	N	033530	500	139 억	1659264	N	N	5	N	N
61	20240912	130402	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4810	90	2	1.91	76047695	15936	80.00	4815	4820	4700	6130	3305	4720	4772.07	5.96	-114	4816	4767	4731	4682	4646	4750	4665	139	1410	500	3490	5	1	27820961	1338	33.17	0.32	12	0.06	145.00	15080.00	6890	20240105	-30.19	4085	20240805	17.75	6890	-30.19	20240105	4085	17.75	20240805	6890	-30.19	20240105	4085	17.75	20240805	2.01	N	033530	500	139 억	1659264	N	N	5	N	N
62	20240912	120401	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4790	70	2	1.48	58875085	12359	62.05	4815	4815	4700	6130	3305	4720	4763.74	5.96	-516	4816	4767	4731	4682	4646	4750	4665	139	1410	500	3490	5	1	27820961	1333	33.03	0.32	12	0.04	145.00	15080.00	6890	20240105	-30.48	4085	20240805	17.26	6890	-30.48	20240105	4085	17.26	20240805	6890	-30.48	20240105	4085	17.26	20240805	2.01	N	033530	500	139 억	1659264	N	N	5	N	N
63	20240912	110401	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4785	65	2	1.38	35233125	7414	37.22	4815	4815	4700	6130	3305	4720	4752.24	5.96	1129	4816	4767	4731	4682	4646	4750	4665	139	1410	500	3490	5	1	27820961	1331	33.00	0.32	12	0.03	145.00	15080.00	6890	20240105	-30.55	4085	20240805	17.14	6890	-30.55	20240105	4085	17.14	20240805	6890	-30.55	20240105	4085	17.14	20240805	2.01	N	033530	500	139 억	1659264	N	N	5	N	N
64	20240912	100401	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4795	75	2	1.59	33063715	6959	34.94	4815	4815	4700	6130	3305	4720	4751.22	5.96	1147	4816	4767	4731	4682	4646	4750	4665	139	1410	500	3490	5	1	27820961	1334	33.07	0.32	12	0.03	145.00	15080.00	6890	20240105	-30.41	4085	20240805	17.38	6890	-30.41	20240105	4085	17.38	20240805	6890	-30.41	20240105	4085	17.38	20240805	2.01	N	033530	500	139 억	1659264	N	N	5	N	N
65	20240912	090402	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4815	95	2	2.01	149160	31	0.16	4815	4815	4795	6130	3305	4720	4811.61	5.96	-2	4816	4767	4731	4682	4646	4750	4665	139	1410	500	3490	5	1	27820961	1340	33.21	0.32	12	0.00	145.00	15080.00	6890	20240105	-30.12	4085	20240805	17.87	6890	-30.12	20240105	4085	17.87	20240805	6890	-30.12	20240105	4085	17.87	20240805	2.01	N	033530	500	139 억	1659264	N	N	5	N	N
66	20240911	160355	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4720	5	2	0.11	94025875	19919	32.54	4725	4780	4695	6120	3305	4715	4720.41	5.99	-6589	4888	4801	4733	4646	4578	4767	4612	139	1405	500	3480	5	1	27820961	1313	32.55	0.31	12	0.07	145.00	15080.00	6890	20240105	-31.49	4085	20240805	15.54	6890	-31.49	20240105	4085	15.54	20240805	6890	-31.49	20240105	4085	15.54	20240805	2.08	N	033530	500	139 억	1666783	N	N	5	N	N
67	20240911	150357	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4720	5	2	0.11	81666140	17291	28.25	4725	4780	4700	6120	3305	4715	4723.04	5.99	-6262	4888	4801	4733	4646	4578	4767	4612	139	1405	500	3480	5	1	27820961	1313	32.55	0.31	12	0.06	145.00	15080.00	6890	20240105	-31.49	4085	20240805	15.54	6890	-31.49	20240105	4085	15.54	20240805	6890	-31.49	20240105	4085	15.54	20240805	2.08	N	033530	500	139 억	1666783	N	N	1	N	N
68	20240911	140357	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4725	10	2	0.21	52900845	11185	18.27	4725	4780	4700	6120	3305	4715	4729.62	5.99	-2528	4888	4801	4733	4646	4578	4767	4612	139	1405	500	3480	5	1	27820961	1315	32.59	0.31	12	0.04	145.00	15080.00	6890	20240105	-31.42	4085	20240805	15.67	6890	-31.42	20240105	4085	15.67	20240805	6890	-31.42	20240105	4085	15.67	20240805	2.08	N	033530	500	139 억	1666783	N	N	1	N	N
69	20240911	130356	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4715	0	3	0.00	49562325	10478	17.12	4725	4780	4700	6120	3305	4715	4730.13	5.99	-2247	4888	4801	4733	4646	4578	4767	4612	139	1405	500	3480	5	1	27820961	1312	32.52	0.31	12	0.04	145.00	15080.00	6890	20240105	-31.57	4085	20240805	15.42	6890	-31.57	20240105	4085	15.42	20240805	6890	-31.57	20240105	4085	15.42	20240805	2.08	N	033530	500	139 억	1666783	N	N	1	N	N
70	20240911	120359	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4710	-5	5	-0.11	43340340	9157	14.96	4725	4780	4700	6120	3305	4715	4733.03	5.99	-2466	4888	4801	4733	4646	4578	4767	4612	139	1405	500	3480	5	1	27820961	1310	32.48	0.31	12	0.03	145.00	15080.00	6890	20240105	-31.64	4085	20240805	15.30	6890	-31.64	20240105	4085	15.30	20240805	6890	-31.64	20240105	4085	15.30	20240805	2.08	N	033530	500	139 억	1666783	N	N	1	N	N
71	20240911	110353	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4755	40	2	0.85	43056835	9097	14.86	4725	4780	4700	6120	3305	4715	4733.08	5.99	-2433	4888	4801	4733	4646	4578	4767	4612	139	1405	500	3480	5	1	27820961	1323	32.79	0.32	12	0.03	145.00	15080.00	6890	20240105	-30.99	4085	20240805	16.40	6890	-30.99	20240105	4085	16.40	20240805	6890	-30.99	20240105	4085	16.40	20240805	2.08	N	033530	500	139 억	1666783	N	N	1	N	N
72	20240911	100355	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4735	20	2	0.42	18621980	3930	6.42	4725	4780	4720	6120	3305	4715	4738.42	5.99	-1328	4888	4801	4733	4646	4578	4767	4612	139	1405	500	3480	5	1	27820961	1317	32.66	0.31	12	0.01	145.00	15080.00	6890	20240105	-31.28	4085	20240805	15.91	6890	-31.28	20240105	4085	15.91	20240805	6890	-31.28	20240105	4085	15.91	20240805	2.08	N	033530	500	139 억	1666783	N	N	1	N	N
73	20240911	090359	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4730	15	2	0.32	128750	27	0.04	4725	4780	4725	6120	3305	4715	4768.52	5.99	0	4888	4801	4733	4646	4578	4767	4612	139	1405	500	3480	5	1	27820961	1316	32.62	0.31	12	0.00	145.00	15080.00	6890	20240105	-31.35	4085	20240805	15.79	6890	-31.35	20240105	4085	15.79	20240805	6890	-31.35	20240105	4085	15.79	20240805	2.08	N	033530	500	139 억	1666783	N	N	1	N	N
74	20240910	160355	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4715	35	2	0.75	289862235	61203	126.93	4820	4820	4665	6080	3280	4680	4736.14	5.94	13183	4870	4775	4665	4570	4460	4822	4617	139	1400	500	3460	5	1	27820961	1312	32.52	0.31	12	0.22	145.00	15080.00	6890	20240105	-31.57	4085	20240805	15.42	6890	-31.57	20240105	4085	15.42	20240805	6890	-31.57	20240105	4085	15.42	20240805	2.10	N	033530	500	139 억	1652729	N	N	1	N	N
75	20240910	150358	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4715	35	2	0.75	286357820	60460	125.39	4820	4820	4665	6080	3280	4680	4736.32	5.94	13327	4870	4775	4665	4570	4460	4822	4617	139	1400	500	3460	5	1	27820961	1312	32.52	0.31	12	0.22	145.00	15080.00	6890	20240105	-31.57	4085	20240805	15.42	6890	-31.57	20240105	4085	15.42	20240805	6890	-31.57	20240105	4085	15.42	20240805	2.10	N	033530	500	139 억	1652729	N	N	0	N	N
76	20240910	140356	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4740	60	2	1.28	249777810	52707	109.31	4820	4820	4665	6080	3280	4680	4738.99	5.94	11322	4870	4775	4665	4570	4460	4822	4617	139	1400	500	3460	5	1	27820961	1319	32.69	0.31	12	0.19	145.00	15080.00	6890	20240105	-31.20	4085	20240805	16.03	6890	-31.20	20240105	4085	16.03	20240805	6890	-31.20	20240105	4085	16.03	20240805	2.10	N	033530	500	139 억	1652729	N	N	0	N	N
77	20240910	130356	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4785	105	2	2.24	221581800	46775	97.01	4820	4820	4665	6080	3280	4680	4737.18	5.94	14708	4870	4775	4665	4570	4460	4822	4617	139	1400	500	3460	5	1	27820961	1331	33.00	0.32	12	0.17	145.00	15080.00	6890	20240105	-30.55	4085	20240805	17.14	6890	-30.55	20240105	4085	17.14	20240805	6890	-30.55	20240105	4085	17.14	20240805	2.10	N	033530	500	139 억	1652729	N	N	0	N	N
78	20240910	120354	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4740	60	2	1.28	180520470	38190	79.20	4820	4820	4665	6080	3280	4680	4726.90	5.94	15353	4870	4775	4665	4570	4460	4822	4617	139	1400	500	3460	5	1	27820961	1319	32.69	0.31	12	0.14	145.00	15080.00	6890	20240105	-31.20	4085	20240805	16.03	6890	-31.20	20240105	4085	16.03	20240805	6890	-31.20	20240105	4085	16.03	20240805	2.10	N	033530	500	139 억	1652729	N	N	0	N	N
79	20240910	110354	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4755	75	2	1.60	171128965	36221	75.12	4820	4820	4665	6080	3280	4680	4724.58	5.94	15520	4870	4775	4665	4570	4460	4822	4617	139	1400	500	3460	5	1	27820961	1323	32.79	0.32	12	0.13	145.00	15080.00	6890	20240105	-30.99	4085	20240805	16.40	6890	-30.99	20240105	4085	16.40	20240805	6890	-30.99	20240105	4085	16.40	20240805	2.10	N	033530	500	139 억	1652729	N	N	0	N	N
80	20240910	100356	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4745	65	2	1.39	154373215	32696	67.81	4820	4820	4665	6080	3280	4680	4721.47	5.94	15534	4870	4775	4665	4570	4460	4822	4617	139	1400	500	3460	5	1	27820961	1320	32.72	0.31	12	0.12	145.00	15080.00	6890	20240105	-31.13	4085	20240805	16.16	6890	-31.13	20240105	4085	16.16	20240805	6890	-31.13	20240105	4085	16.16	20240805	2.10	N	033530	500	139 억	1652729	N	N	0	N	N
81	20240910	090355	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4780	100	2	2.14	2740680	571	1.18	4820	4820	4730	6080	3280	4680	4799.79	5.94	-79	4870	4775	4665	4570	4460	4822	4617	139	1400	500	3460	5	1	27820961	1330	32.97	0.32	12	0.00	145.00	15080.00	6890	20240105	-30.62	4085	20240805	17.01	6890	-30.62	20240105	4085	17.01	20240805	6890	-30.62	20240105	4085	17.01	20240805	2.10	N	033530	500	139 억	1652729	N	N	0	N	N
82	20240909	160348	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4680	-40	5	-0.85	223816560	48187	62.66	4560	4760	4555	6130	3305	4720	4644.20	5.91	6292	4983	4851	4768	4636	4553	4810	4595	139	1410	500	3490	5	1	27820961	1302	32.28	0.31	12	0.17	145.00	15080.00	6890	20240105	-32.08	4085	20240805	14.57	6890	-32.08	20240105	4085	14.57	20240805	6890	-32.08	20240105	4085	14.57	20240805	2.15	N	033530	500	139 억	1643457	N	N	1	N	N
83	20240909	150352	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4695	-25	5	-0.53	187333025	40400	52.54	4560	4760	4555	6130	3305	4720	4636.23	5.91	5606	4983	4851	4768	4636	4553	4810	4595	139	1410	500	3490	5	1	27820961	1306	32.38	0.31	12	0.15	145.00	15080.00	6890	20240105	-31.86	4085	20240805	14.93	6890	-31.86	20240105	4085	14.93	20240805	6890	-31.86	20240105	4085	14.93	20240805	2.15	N	033530	500	139 억	1643457	N	N	1	N	N
84	20240909	140353	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4730	10	2	0.21	165547585	35770	46.52	4560	4760	4555	6130	3305	4720	4627.20	5.91	4397	4983	4851	4768	4636	4553	4810	4595	139	1410	500	3490	5	1	27820961	1316	32.62	0.31	12	0.13	145.00	15080.00	6890	20240105	-31.35	4085	20240805	15.79	6890	-31.35	20240105	4085	15.79	20240805	6890	-31.35	20240105	4085	15.79	20240805	2.15	N	033530	500	139 억	1643457	N	N	1	N	N
85	20240909	130350	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4710	-10	5	-0.21	144029375	31207	40.58	4560	4715	4555	6130	3305	4720	4614.10	5.91	3607	4983	4851	4768	4636	4553	4810	4595	139	1410	500	3490	5	1	27820961	1310	32.48	0.31	12	0.11	145.00	15080.00	6890	20240105	-31.64	4085	20240805	15.30	6890	-31.64	20240105	4085	15.30	20240805	6890	-31.64	20240105	4085	15.30	20240805	2.15	N	033530	500	139 억	1643457	N	N	1	N	N
86	20240909	120350	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4670	-50	5	-1.06	135383125	29363	38.18	4560	4680	4555	6130	3305	4720	4609.35	5.91	3178	4983	4851	4768	4636	4553	4810	4595	139	1410	500	3490	5	1	27820961	1299	32.21	0.31	12	0.11	145.00	15080.00	6890	20240105	-32.22	4085	20240805	14.32	6890	-32.22	20240105	4085	14.32	20240805	6890	-32.22	20240105	4085	14.32	20240805	2.15	N	033530	500	139 억	1643457	N	N	1	N	N
87	20240909	110349	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4650	-70	5	-1.48	129574240	28117	36.56	4560	4680	4555	6130	3305	4720	4606.98	5.91	2421	4983	4851	4768	4636	4553	4810	4595	139	1410	500	3490	5	1	27820961	1294	32.07	0.31	12	0.10	145.00	15080.00	6890	20240105	-32.51	4085	20240805	13.83	6890	-32.51	20240105	4085	13.83	20240805	6890	-32.51	20240105	4085	13.83	20240805	2.15	N	033530	500	139 억	1643457	N	N	1	N	N
88	20240909	100354	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4660	-60	5	-1.27	95684175	20800	27.05	4560	4680	4555	6130	3305	4720	4598.14	5.91	2332	4983	4851	4768	4636	4553	4810	4595	139	1410	500	3490	5	1	27820961	1296	32.14	0.31	12	0.07	145.00	15080.00	6890	20240105	-32.37	4085	20240805	14.08	6890	-32.37	20240105	4085	14.08	20240805	6890	-32.37	20240105	4085	14.08	20240805	2.15	N	033530	500	139 억	1643457	N	N	1	N	N
89	20240909	090348	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4565	-155	5	-3.28	17834535	3898	5.07	4560	4650	4560	6130	3305	4720	4560.99	5.91	-204	4983	4851	4768	4636	4553	4810	4595	139	1410	500	3490	5	1	27820961	1270	31.48	0.30	12	0.01	145.00	15080.00	6890	20240105	-33.74	4085	20240805	11.75	6890	-33.74	20240105	4085	11.75	20240805	6890	-33.74	20240105	4085	11.75	20240805	2.15	N	033530	500	139 억	1643457	N	N	1	N	N
90	20240906	160346	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4720	-205	5	-4.16	343357760	72259	161.76	4900	4900	4685	6400	3450	4925	4751.29	5.90	2246	5181	5052	4931	4802	4681	4992	4742	139	1475	500	3640	5	1	27820961	1313	32.55	0.31	12	0.26	145.00	15080.00	6980	20230831	-32.38	4085	20240805	15.54	6890	-31.49	20240105	4085	15.54	20240805	6890	-31.49	20240105	4085	15.54	20240805	2.15	N	033530	500	139 억	1642542	N	N	1	N	N
91	20240906	150352	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4725	-200	5	-4.06	300364585	63144	141.36	4900	4900	4685	6400	3450	4925	4756.28	5.90	1827	5181	5052	4931	4802	4681	4992	4742	139	1475	500	3640	5	1	27820961	1315	32.59	0.31	12	0.23	145.00	15080.00	6980	20230831	-32.31	4085	20240805	15.67	6890	-31.42	20240105	4085	15.67	20240805	6890	-31.42	20240105	4085	15.67	20240805	2.15	N	033530	500	139 억	1642542	N	N	0	N	N
92	20240906	140352	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4730	-195	5	-3.96	173437975	36215	81.07	4900	4900	4725	6400	3450	4925	4788.37	5.90	-6280	5181	5052	4931	4802	4681	4992	4742	139	1475	500	3640	5	1	27820961	1316	32.62	0.31	12	0.13	145.00	15080.00	6980	20230831	-32.23	4085	20240805	15.79	6890	-31.35	20240105	4085	15.79	20240805	6890	-31.35	20240105	4085	15.79	20240805	2.15	N	033530	500	139 억	1642542	N	N	0	N	N
93	20240906	130349	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4770	-155	5	-3.15	130830880	27251	61.01	4900	4900	4750	6400	3450	4925	4800.04	5.90	-6314	5181	5052	4931	4802	4681	4992	4742	139	1475	500	3640	5	1	27820961	1327	32.90	0.32	12	0.10	145.00	15080.00	6980	20230831	-31.66	4085	20240805	16.77	6890	-30.77	20240105	4085	16.77	20240805	6890	-30.77	20240105	4085	16.77	20240805	2.15	N	033530	500	139 억	1642542	N	N	0	N	N
94	20240906	120351	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4780	-145	5	-2.94	120878790	25169	56.34	4900	4900	4750	6400	3450	4925	4801.71	5.90	-5846	5181	5052	4931	4802	4681	4992	4742	139	1475	500	3640	5	1	27820961	1330	32.97	0.32	12	0.09	145.00	15080.00	6980	20230831	-31.52	4085	20240805	17.01	6890	-30.62	20240105	4085	17.01	20240805	6890	-30.62	20240105	4085	17.01	20240805	2.15	N	033530	500	139 억	1642542	N	N	0	N	N
95	20240906	110353	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4810	-115	5	-2.34	83756710	17387	38.92	4900	4900	4760	6400	3450	4925	4815.95	5.90	-5255	5181	5052	4931	4802	4681	4992	4742	139	1475	500	3640	5	1	27820961	1338	33.17	0.32	12	0.06	145.00	15080.00	6980	20230831	-31.09	4085	20240805	17.75	6890	-30.19	20240105	4085	17.75	20240805	6890	-30.19	20240105	4085	17.75	20240805	2.15	N	033530	500	139 억	1642542	N	N	0	N	N
96	20240906	100348	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4805	-120	5	-2.44	60008450	12430	27.83	4900	4900	4760	6400	3450	4925	4826.12	5.90	-4550	5181	5052	4931	4802	4681	4992	4742	139	1475	500	3640	5	1	27820961	1337	33.14	0.32	12	0.04	145.00	15080.00	6980	20230831	-31.16	4085	20240805	17.63	6890	-30.26	20240105	4085	17.63	20240805	6890	-30.26	20240105	4085	17.63	20240805	2.15	N	033530	500	139 억	1642542	N	N	0	N	N
97	20240906	090351	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4900	-25	5	-0.51	4096500	835	1.87	4900	4900	4900	6400	3450	4925	4900.00	5.90	-159	5181	5052	4931	4802	4681	4992	4742	139	1475	500	3640	5	1	27820961	1363	33.79	0.32	12	0.00	145.00	15080.00	6980	20230831	-29.80	4085	20240805	19.95	6890	-28.88	20240105	4085	19.95	20240805	6890	-28.88	20240105	4085	19.95	20240805	2.15	N	033530	500	139 억	1642542	N	N	0	N	N
98	20240905	160345	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4925	-55	5	-1.10	220465555	44669	79.82	4980	5060	4810	6470	3490	4980	4935.37	5.93	-9959	5203	5091	5028	4916	4853	5060	4885	139	1490	500	3680	5	1	27820961	1370	33.97	0.33	12	0.16	145.00	15080.00	6980	20230831	-29.44	4085	20240805	20.56	6890	-28.52	20240105	4085	20.56	20240805	6890	-28.52	20240105	4085	20.56	20240805	2.15	N	033530	500	139 억	1649789	N	N	3	N	N
99	20240905	150350	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4910	-70	5	-1.41	204027825	41325	73.84	4980	5060	4810	6470	3490	4980	4936.97	5.93	-10952	5203	5091	5028	4916	4853	5060	4885	139	1490	500	3680	5	1	27820961	1366	33.86	0.33	12	0.15	145.00	15080.00	6980	20230831	-29.66	4085	20240805	20.20	6890	-28.74	20240105	4085	20.20	20240805	6890	-28.74	20240105	4085	20.20	20240805	2.15	N	033530	500	139 억	1649789	N	N	3	N	N
100	20240905	140349	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4885	-95	5	-1.91	183238710	37084	66.26	4980	5060	4810	6470	3490	4980	4941.00	5.93	-12084	5203	5091	5028	4916	4853	5060	4885	139	1490	500	3680	5	1	27820961	1359	33.69	0.32	12	0.13	145.00	15080.00	6980	20230831	-30.01	4085	20240805	19.58	6890	-29.10	20240105	4085	19.58	20240805	6890	-29.10	20240105	4085	19.58	20240805	2.15	N	033530	500	139 억	1649789	N	N	3	N	N
101	20240905	130350	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4890	-90	5	-1.81	152828850	30862	55.15	4980	5060	4810	6470	3490	4980	4951.85	5.93	-11482	5203	5091	5028	4916	4853	5060	4885	139	1490	500	3680	5	1	27820961	1360	33.72	0.32	12	0.11	145.00	15080.00	6980	20230831	-29.94	4085	20240805	19.71	6890	-29.03	20240105	4085	19.71	20240805	6890	-29.03	20240105	4085	19.71	20240805	2.15	N	033530	500	139 억	1649789	N	N	3	N	N
102	20240905	120346	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4935	-45	5	-0.90	115264755	23192	41.44	4980	5060	4885	6470	3490	4980	4969.95	5.93	-9701	5203	5091	5028	4916	4853	5060	4885	139	1490	500	3680	5	1	27820961	1373	34.03	0.33	12	0.08	145.00	15080.00	6980	20230831	-29.30	4085	20240805	20.81	6890	-28.37	20240105	4085	20.81	20240805	6890	-28.37	20240105	4085	20.81	20240805	2.15	N	033530	500	139 억	1649789	N	N	3	N	N
103	20240905	110347	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4960	-20	5	-0.40	84938300	17027	30.42	4980	5060	4955	6470	3490	4980	4988.53	5.93	-7815	5203	5091	5028	4916	4853	5060	4885	139	1490	500	3680	5	1	27820961	1380	34.21	0.33	12	0.06	145.00	15080.00	6980	20230831	-28.94	4085	20240805	21.42	6890	-28.01	20240105	4085	21.42	20240805	6890	-28.01	20240105	4085	21.42	20240805	2.15	N	033530	500	139 억	1649789	N	N	3	N	N
104	20240905	100347	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4995	15	2	0.30	31727055	6334	11.32	4980	5060	4980	6470	3490	4980	5009.81	5.93	204	5203	5091	5028	4916	4853	5060	4885	139	1490	500	3680	5	1	27820961	1390	34.45	0.33	12	0.02	145.00	15080.00	6980	20230831	-28.44	4085	20240805	22.28	6890	-27.50	20240105	4085	22.28	20240805	6890	-27.50	20240105	4085	22.28	20240805	2.15	N	033530	500	139 억	1649789	N	N	3	N	N
105	20240905	090350	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5020	40	2	0.80	7135655	1423	2.54	4980	5020	4980	6470	3490	4980	5019.23	5.93	54	5203	5091	5028	4916	4853	5060	4885	139	1490	500	3680	10	1	27820961	1397	34.62	0.33	12	0.01	145.00	15080.00	6980	20230831	-28.08	4085	20240805	22.89	6890	-27.14	20240105	4085	22.89	20240805	6890	-27.14	20240105	4085	22.89	20240805	2.15	N	033530	500	139 억	1649789	N	N	3	N	N
106	20240904	160342	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4980	-170	5	-3.30	279355655	55934	268.93	5010	5140	4965	6690	3610	5150	4994.36	5.95	2289	5236	5192	5106	5062	4976	5215	5085	139	1540	500	3810	5	1	27820961	1385	34.34	0.33	12	0.20	145.00	15080.00	6980	20230831	-28.65	4085	20240805	21.91	6890	-27.72	20240105	4085	21.91	20240805	6890	-27.72	20240105	4085	21.91	20240805	2.14	N	033530	500	139 억	1656022	N	N	3	N	N
107	20240904	150345	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5000	-150	5	-2.91	226987290	45442	218.48	5010	5140	4965	6690	3610	5150	4995.08	5.95	-2975	5236	5192	5106	5062	4976	5215	5085	139	1540	500	3810	10	1	27820961	1391	34.48	0.33	12	0.16	145.00	15080.00	6980	20230831	-28.37	4085	20240805	22.40	6890	-27.43	20240105	4085	22.40	20240805	6890	-27.43	20240105	4085	22.40	20240805	2.14	N	033530	500	139 억	1656022	N	N	54	N	N
108	20240904	140346	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4985	-165	5	-3.20	216169575	43272	208.05	5010	5140	4965	6690	3610	5150	4995.58	5.95	-2459	5236	5192	5106	5062	4976	5215	5085	139	1540	500	3810	5	1	27820961	1387	34.38	0.33	12	0.16	145.00	15080.00	6980	20230831	-28.58	4085	20240805	22.03	6890	-27.65	20240105	4085	22.03	20240805	6890	-27.65	20240105	4085	22.03	20240805	2.14	N	033530	500	139 억	1656022	N	N	54	N	N
109	20240904	130345	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4980	-170	5	-3.30	198312810	39681	190.78	5010	5140	4970	6690	3610	5150	4997.65	5.95	-114	5236	5192	5106	5062	4976	5215	5085	139	1540	500	3810	5	1	27820961	1385	34.34	0.33	12	0.14	145.00	15080.00	6980	20230831	-28.65	4085	20240805	21.91	6890	-27.72	20240105	4085	21.91	20240805	6890	-27.72	20240105	4085	21.91	20240805	2.14	N	033530	500	139 억	1656022	N	N	54	N	N
110	20240904	120343	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5020	-130	5	-2.52	116968090	23358	112.30	5010	5140	4970	6690	3610	5150	5007.59	5.95	-5693	5236	5192	5106	5062	4976	5215	5085	139	1540	500	3810	10	1	27820961	1397	34.62	0.33	12	0.08	145.00	15080.00	6980	20230831	-28.08	4085	20240805	22.89	6890	-27.14	20240105	4085	22.89	20240805	6890	-27.14	20240105	4085	22.89	20240805	2.14	N	033530	500	139 억	1656022	N	N	54	N	N
111	20240904	110343	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5060	-90	5	-1.75	113506910	22670	109.00	5010	5140	4970	6690	3610	5150	5006.88	5.95	-5535	5236	5192	5106	5062	4976	5215	5085	139	1540	500	3810	10	1	27820961	1408	34.90	0.34	12	0.08	145.00	15080.00	6980	20230831	-27.51	4085	20240805	23.87	6890	-26.56	20240105	4085	23.87	20240805	6890	-26.56	20240105	4085	23.87	20240805	2.14	N	033530	500	139 억	1656022	N	N	54	N	N
112	20240904	100346	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4985	-165	5	-3.20	79478755	15899	76.44	5010	5040	4970	6690	3610	5150	4998.92	5.95	-3664	5236	5192	5106	5062	4976	5215	5085	139	1540	500	3810	5	1	27820961	1387	34.38	0.33	12	0.06	145.00	15080.00	6980	20230831	-28.58	4085	20240805	22.03	6890	-27.65	20240105	4085	22.03	20240805	6890	-27.65	20240105	4085	22.03	20240805	2.14	N	033530	500	139 억	1656022	N	N	54	N	N
113	20240904	090344	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5030	-120	5	-2.33	9311400	1853	8.91	5010	5040	4985	6690	3610	5150	5024.63	5.95	-232	5236	5192	5106	5062	4976	5215	5085	139	1540	500	3810	10	1	27820961	1399	34.69	0.33	12	0.01	145.00	15080.00	6980	20230831	-27.94	4085	20240805	23.13	6890	-27.00	20240105	4085	23.13	20240805	6890	-27.00	20240105	4085	23.13	20240805	2.14	N	033530	500	139 억	1656022	N	N	54	N	N
114	20240903	160340	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5150	130	2	2.59	105296560	20690	118.45	5020	5150	5020	6520	3520	5020	5088.66	5.96	6928	5166	5092	5056	4982	4946	5075	4965	139	1500	500	3710	10	1	27820961	1433	35.52	0.34	12	0.07	145.00	15080.00	6980	20230831	-26.22	4085	20240805	26.07	6890	-25.25	20240105	4085	26.07	20240805	6890	-25.25	20240105	4085	26.07	20240805	2.14	N	033530	500	139 억	1658046	N	N	54	N	N
115	20240903	150342	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5040	20	2	0.40	55704130	11050	63.26	5020	5060	5020	6520	3520	5020	5041.10	5.96	-1332	5166	5092	5056	4982	4946	5075	4965	139	1500	500	3710	10	1	27820961	1402	34.76	0.33	12	0.04	145.00	15080.00	6980	20230831	-27.79	4085	20240805	23.38	6890	-26.85	20240105	4085	23.38	20240805	6890	-26.85	20240105	4085	23.38	20240805	2.14	N	033530	500	139 억	1658046	N	N	27	N	N
116	20240903	140342	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5050	30	2	0.60	44478480	8826	50.53	5020	5060	5020	6520	3520	5020	5039.48	5.96	-1300	5166	5092	5056	4982	4946	5075	4965	139	1500	500	3710	10	1	27820961	1405	34.83	0.33	12	0.03	145.00	15080.00	6980	20230831	-27.65	4085	20240805	23.62	6890	-26.71	20240105	4085	23.62	20240805	6890	-26.71	20240105	4085	23.62	20240805	2.14	N	033530	500	139 억	1658046	N	N	27	N	N
117	20240903	130342	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5040	20	2	0.40	35652100	7077	40.52	5020	5060	5020	6520	3520	5020	5037.74	5.96	-1298	5166	5092	5056	4982	4946	5075	4965	139	1500	500	3710	10	1	27820961	1402	34.76	0.33	12	0.03	145.00	15080.00	6980	20230831	-27.79	4085	20240805	23.38	6890	-26.85	20240105	4085	23.38	20240805	6890	-26.85	20240105	4085	23.38	20240805	2.14	N	033530	500	139 억	1658046	N	N	27	N	N
118	20240903	120339	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5040	20	2	0.40	31494080	6252	35.79	5020	5060	5020	6520	3520	5020	5037.44	5.96	-578	5166	5092	5056	4982	4946	5075	4965	139	1500	500	3710	10	1	27820961	1402	34.76	0.33	12	0.02	145.00	15080.00	6980	20230831	-27.79	4085	20240805	23.38	6890	-26.85	20240105	4085	23.38	20240805	6890	-26.85	20240105	4085	23.38	20240805	2.14	N	033530	500	139 억	1658046	N	N	27	N	N
119	20240903	110337	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5030	10	2	0.20	25049950	4973	28.47	5020	5060	5020	6520	3520	5020	5037.19	5.96	-551	5166	5092	5056	4982	4946	5075	4965	139	1500	500	3710	10	1	27820961	1399	34.69	0.33	12	0.02	145.00	15080.00	6980	20230831	-27.94	4085	20240805	23.13	6890	-27.00	20240105	4085	23.13	20240805	6890	-27.00	20240105	4085	23.13	20240805	2.14	N	033530	500	139 억	1658046	N	N	27	N	N
120	20240903	100338	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5040	20	2	0.40	12016640	2385	13.65	5020	5060	5020	6520	3520	5020	5038.42	5.96	-427	5166	5092	5056	4982	4946	5075	4965	139	1500	500	3710	10	1	27820961	1402	34.76	0.33	12	0.01	145.00	15080.00	6980	20230831	-27.79	4085	20240805	23.38	6890	-26.85	20240105	4085	23.38	20240805	6890	-26.85	20240105	4085	23.38	20240805	2.14	N	033530	500	139 억	1658046	N	N	27	N	N
121	20240903	090338	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5060	40	2	0.80	65470	13	0.07	5020	5060	5020	6520	3520	5020	5036.15	5.96	0	5166	5092	5056	4982	4946	5075	4965	139	1500	500	3710	10	1	27820961	1408	34.90	0.34	12	0.00	145.00	15080.00	6980	20230831	-27.51	4085	20240805	23.87	6890	-26.56	20240105	4085	23.87	20240805	6890	-26.56	20240105	4085	23.87	20240805	2.14	N	033530	500	139 억	1658046	N	N	27	N	N
122	20240902	160335	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5020	-60	5	-1.18	88108220	17457	135.27	5030	5130	5020	6600	3560	5080	5047.16	5.95	-715	5133	5106	5073	5046	5013	5090	5030	139	1520	500	3750	10	1	27820961	1397	34.62	0.33	12	0.06	145.00	15080.00	6980	20230831	-28.08	4085	20240805	22.89	6890	-27.14	20240105	4085	22.89	20240805	6890	-27.14	20240105	4085	22.89	20240805	2.15	N	033530	500	139 억	1656591	N	N	27	N	N
123	20240902	150339	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5030	-50	5	-0.98	81287880	16099	124.75	5030	5130	5020	6600	3560	5080	5049.25	5.95	-500	5133	5106	5073	5046	5013	5090	5030	139	1520	500	3750	10	1	27820961	1399	34.69	0.33	12	0.06	145.00	15080.00	6980	20230831	-27.94	4085	20240805	23.13	6890	-27.00	20240105	4085	23.13	20240805	6890	-27.00	20240105	4085	23.13	20240805	2.15	N	033530	500	139 억	1656591	N	N	0	N	N
124	20240902	140341	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5070	-10	5	-0.20	57069250	11292	87.50	5030	5130	5020	6600	3560	5080	5053.95	5.95	-629	5133	5106	5073	5046	5013	5090	5030	139	1520	500	3750	10	1	27820961	1411	34.97	0.34	12	0.04	145.00	15080.00	6980	20230831	-27.36	4085	20240805	24.11	6890	-26.42	20240105	4085	24.11	20240805	6890	-26.42	20240105	4085	24.11	20240805	2.15	N	033530	500	139 억	1656591	N	N	0	N	N
125	20240902	130339	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5060	-20	5	-0.39	36777800	7279	56.40	5030	5130	5020	6600	3560	5080	5052.59	5.95	-541	5133	5106	5073	5046	5013	5090	5030	139	1520	500	3750	10	1	27820961	1408	34.90	0.34	12	0.03	145.00	15080.00	6980	20230831	-27.51	4085	20240805	23.87	6890	-26.56	20240105	4085	23.87	20240805	6890	-26.56	20240105	4085	23.87	20240805	2.15	N	033530	500	139 억	1656591	N	N	0	N	N
126	20240902	120340	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5060	-20	5	-0.39	33799690	6688	51.82	5030	5130	5020	6600	3560	5080	5053.78	5.95	-529	5133	5106	5073	5046	5013	5090	5030	139	1520	500	3750	10	1	27820961	1408	34.90	0.34	12	0.02	145.00	15080.00	6980	20230831	-27.51	4085	20240805	23.87	6890	-26.56	20240105	4085	23.87	20240805	6890	-26.56	20240105	4085	23.87	20240805	2.15	N	033530	500	139 억	1656591	N	N	0	N	N
127	20240902	110337	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5070	-10	5	-0.20	32098090	6351	49.21	5030	5130	5020	6600	3560	5080	5054.02	5.95	-428	5133	5106	5073	5046	5013	5090	5030	139	1520	500	3750	10	1	27820961	1411	34.97	0.34	12	0.02	145.00	15080.00	6980	20230831	-27.36	4085	20240805	24.11	6890	-26.42	20240105	4085	24.11	20240805	6890	-26.42	20240105	4085	24.11	20240805	2.15	N	033530	500	139 억	1656591	N	N	0	N	N
128	20240902	100337	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5080	0	3	0.00	15998630	3161	24.49	5030	5130	5020	6600	3560	5080	5061.26	5.95	-889	5133	5106	5073	5046	5013	5090	5030	139	1520	500	3750	10	1	27820961	1413	35.03	0.34	12	0.01	145.00	15080.00	6980	20230831	-27.22	4085	20240805	24.36	6890	-26.27	20240105	4085	24.36	20240805	6890	-26.27	20240105	4085	24.36	20240805	2.15	N	033530	500	139 억	1656591	N	N	0	N	N
129	20240902	090334	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5060	-20	5	-0.39	1377310	270	2.09	5030	5130	5030	6600	3560	5080	5101.15	5.95	-104	5133	5106	5073	5046	5013	5090	5030	139	1520	500	3750	10	1	27820961	1408	34.90	0.34	12	0.00	145.00	15080.00	6980	20230831	-27.51	4085	20240805	23.87	6890	-26.56	20240105	4085	23.87	20240805	6890	-26.56	20240105	4085	23.87	20240805	2.15	N	033530	500	139 억	1656591	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History