KissMeData/378850/price/prices-20230901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

64 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	20230927	161203	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3610	-20	5	-0.55	140923065	39317	242.25	3535	3625	3535	4715	2545	3630	3584.18	2.29	-3569	3730	3680	3610	3560	3490	3705	3585	95	1085	500	2170	5	1	18993623	686	5.40	0.74	12	0.21	668.00	4880.00	5230	20221117	-30.98	3285	20220928	9.89	5170	-30.17	20230525	3475	3.88	20230104	5230	-30.98	20221117	3285	9.89	20220928	1.34	N	378850	500	94 억	435763	N	N	3	N	N
3	20230927	151215	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3600	-30	5	-0.83	135292905	37755	232.62	3535	3625	3535	4715	2545	3630	3583.34	2.29	-3399	3730	3680	3610	3560	3490	3705	3585	95	1085	500	2170	5	1	18993623	684	5.39	0.74	12	0.20	668.00	4880.00	5230	20221117	-31.17	3285	20220928	9.59	5170	-30.37	20230525	3475	3.60	20230104	5230	-31.17	20221117	3285	9.59	20220928	1.34	N	378850	500	94 억	435763	N	N	7	N	N
4	20230927	141216	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3575	-55	5	-1.52	105122845	29352	180.85	3535	3625	3535	4715	2545	3630	3581.32	2.29	-3399	3730	3680	3610	3560	3490	3705	3585	95	1085	500	2170	5	1	18993623	679	5.35	0.73	12	0.15	668.00	4880.00	5230	20221117	-31.64	3285	20220928	8.83	5170	-30.85	20230525	3475	2.88	20230104	5230	-31.64	20221117	3285	8.83	20220928	1.34	N	378850	500	94 억	435763	N	N	7	N	N
5	20230927	131200	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3585	-45	5	-1.24	78991285	22070	135.98	3535	3625	3535	4715	2545	3630	3578.94	2.29	-2899	3730	3680	3610	3560	3490	3705	3585	95	1085	500	2170	5	1	18993623	681	5.37	0.73	12	0.12	668.00	4880.00	5230	20221117	-31.45	3285	20220928	9.13	5170	-30.66	20230525	3475	3.17	20230104	5230	-31.45	20221117	3285	9.13	20220928	1.34	N	378850	500	94 억	435763	N	N	7	N	N
6	20230927	121156	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3590	-40	5	-1.10	54037810	15090	92.98	3535	3625	3535	4715	2545	3630	3580.77	2.29	-2225	3730	3680	3610	3560	3490	3705	3585	95	1085	500	2170	5	1	18993623	682	5.37	0.74	12	0.08	668.00	4880.00	5230	20221117	-31.36	3285	20220928	9.28	5170	-30.56	20230525	3475	3.31	20230104	5230	-31.36	20221117	3285	9.28	20220928	1.34	N	378850	500	94 억	435763	N	N	7	N	N
7	20230927	111209	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3575	-55	5	-1.52	51020490	14249	87.79	3535	3625	3535	4715	2545	3630	3580.35	2.29	-1914	3730	3680	3610	3560	3490	3705	3585	95	1085	500	2170	5	1	18993623	679	5.35	0.73	12	0.08	668.00	4880.00	5230	20221117	-31.64	3285	20220928	8.83	5170	-30.85	20230525	3475	2.88	20230104	5230	-31.64	20221117	3285	8.83	20220928	1.34	N	378850	500	94 억	435763	N	N	7	N	N
8	20230927	101202	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3585	-45	5	-1.24	31544175	8820	54.34	3535	3625	3535	4715	2545	3630	3575.94	2.29	-1612	3730	3680	3610	3560	3490	3705	3585	95	1085	500	2170	5	1	18993623	681	5.37	0.73	12	0.05	668.00	4880.00	5230	20221117	-31.45	3285	20220928	9.13	5170	-30.66	20230525	3475	3.17	20230104	5230	-31.45	20221117	3285	9.13	20220928	1.34	N	378850	500	94 억	435763	N	N	7	N	N
9	20230927	091222	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3585	-45	5	-1.24	16003720	4490	27.66	3535	3625	3535	4715	2545	3630	3563.10	2.29	-297	3730	3680	3610	3560	3490	3705	3585	95	1085	500	2170	5	1	18993623	681	5.37	0.73	12	0.02	668.00	4880.00	5230	20221117	-31.45	3285	20220928	9.13	5170	-30.66	20230525	3475	3.17	20230104	5230	-31.45	20221117	3285	9.13	20220928	1.34	N	378850	500	94 억	435763	N	N	7	N	N
10	20230926	161159	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3630	30	2	0.83	58439715	16230	79.73	3540	3660	3540	4680	2520	3600	3600.72	2.33	-7522	3660	3630	3580	3550	3500	3645	3565	95	1080	500	2160	5	1	18993623	689	5.43	0.74	12	0.09	668.00	4880.00	5230	20221117	-30.59	3285	20220928	10.50	5170	-29.79	20230525	3475	4.46	20230104	5230	-30.59	20221117	3285	10.50	20220928	1.43	N	378850	500	94 억	443414	N	N	7	N	N
11	20230926	151158	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3640	40	2	1.11	57601185	15999	78.59	3540	3660	3540	4680	2520	3600	3600.30	2.33	-7522	3660	3630	3580	3550	3500	3645	3565	95	1080	500	2160	5	1	18993623	691	5.45	0.75	12	0.08	668.00	4880.00	5230	20221117	-30.40	3285	20220928	10.81	5170	-29.59	20230525	3475	4.75	20230104	5230	-30.40	20221117	3285	10.81	20220928	1.43	N	378850	500	94 억	443414	N	N	15	N	N
12	20230926	141150	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3615	15	2	0.42	51871935	14412	70.80	3540	3660	3540	4680	2520	3600	3599.22	2.33	-7024	3660	3630	3580	3550	3500	3645	3565	95	1080	500	2160	5	1	18993623	687	5.41	0.74	12	0.08	668.00	4880.00	5230	20221117	-30.88	3285	20220928	10.05	5170	-30.08	20230525	3475	4.03	20230104	5230	-30.88	20221117	3285	10.05	20220928	1.43	N	378850	500	94 억	443414	N	N	15	N	N
13	20230926	131154	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3615	15	2	0.42	47576355	13215	64.92	3540	3660	3540	4680	2520	3600	3600.18	2.33	-6925	3660	3630	3580	3550	3500	3645	3565	95	1080	500	2160	5	1	18993623	687	5.41	0.74	12	0.07	668.00	4880.00	5230	20221117	-30.88	3285	20220928	10.05	5170	-30.08	20230525	3475	4.03	20230104	5230	-30.88	20221117	3285	10.05	20220928	1.43	N	378850	500	94 억	443414	N	N	15	N	N
14	20230926	121202	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3610	10	2	0.28	42780630	11887	58.39	3540	3660	3540	4680	2520	3600	3598.94	2.33	-6776	3660	3630	3580	3550	3500	3645	3565	95	1080	500	2160	5	1	18993623	686	5.40	0.74	12	0.06	668.00	4880.00	5230	20221117	-30.98	3285	20220928	9.89	5170	-30.17	20230525	3475	3.88	20230104	5230	-30.98	20221117	3285	9.89	20220928	1.43	N	378850	500	94 억	443414	N	N	15	N	N
15	20230926	111153	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3655	55	2	1.53	28363485	7879	38.70	3540	3660	3540	4680	2520	3600	3599.88	2.33	-5144	3660	3630	3580	3550	3500	3645	3565	95	1080	500	2160	5	1	18993623	694	5.47	0.75	12	0.04	668.00	4880.00	5230	20221117	-30.11	3285	20220928	11.26	5170	-29.30	20230525	3475	5.18	20230104	5230	-30.11	20221117	3285	11.26	20220928	1.43	N	378850	500	94 억	443414	N	N	15	N	N
16	20230926	101156	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3585	-15	5	-0.42	19608410	5463	26.84	3540	3640	3540	4680	2520	3600	3589.31	2.33	-3633	3660	3630	3580	3550	3500	3645	3565	95	1080	500	2160	5	1	18993623	681	5.37	0.73	12	0.03	668.00	4880.00	5230	20221117	-31.45	3285	20220928	9.13	5170	-30.66	20230525	3475	3.17	20230104	5230	-31.45	20221117	3285	9.13	20220928	1.43	N	378850	500	94 억	443414	N	N	15	N	N
17	20230926	091156	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3600	0	3	0.00	3271340	919	4.51	3540	3600	3540	4680	2520	3600	3559.54	2.33	-156	3660	3630	3580	3550	3500	3645	3565	95	1080	500	2160	5	1	18993623	684	5.39	0.74	12	0.00	668.00	4880.00	5230	20221117	-31.17	3285	20220928	9.59	5170	-30.37	20230525	3475	3.60	20230104	5230	-31.17	20221117	3285	9.59	20220928	1.43	N	378850	500	94 억	443414	N	N	15	N	N
18	20230925	161200	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3600	0	3	0.00	73040310	20354	27.97	3530	3610	3530	4680	2520	3600	3588.38	2.37	-5907	3800	3700	3640	3540	3480	3670	3510	95	1080	500	2160	5	1	18993623	684	5.39	0.74	12	0.11	668.00	4880.00	5230	20221117	-31.17	3285	20220928	9.59	5170	-30.37	20230525	3475	3.60	20230104	5230	-31.17	20221117	3285	9.59	20220928	1.43	N	378850	500	94 억	449465	N	N	15	N	N
19	20230925	151202	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3590	-10	5	-0.28	71564785	19944	27.41	3530	3610	3530	4680	2520	3600	3588.29	2.37	-5892	3800	3700	3640	3540	3480	3670	3510	95	1080	500	2160	5	1	18993623	682	5.37	0.74	12	0.11	668.00	4880.00	5230	20221117	-31.36	3285	20220928	9.28	5170	-30.56	20230525	3475	3.31	20230104	5230	-31.36	20221117	3285	9.28	20220928	1.43	N	378850	500	94 억	449465	N	N	1	N	N
20	20230925	141143	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3595	-5	5	-0.14	65810480	18341	25.21	3530	3610	3530	4680	2520	3600	3588.16	2.37	-5587	3800	3700	3640	3540	3480	3670	3510	95	1080	500	2160	5	1	18993623	683	5.38	0.74	12	0.10	668.00	4880.00	5230	20221117	-31.26	3285	20220928	9.44	5170	-30.46	20230525	3475	3.45	20230104	5230	-31.26	20221117	3285	9.44	20220928	1.43	N	378850	500	94 억	449465	N	N	1	N	N
21	20230925	131149	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3590	-10	5	-0.28	53194405	14821	20.37	3530	3610	3530	4680	2520	3600	3589.12	2.37	-5306	3800	3700	3640	3540	3480	3670	3510	95	1080	500	2160	5	1	18993623	682	5.37	0.74	12	0.08	668.00	4880.00	5230	20221117	-31.36	3285	20220928	9.28	5170	-30.56	20230525	3475	3.31	20230104	5230	-31.36	20221117	3285	9.28	20220928	1.43	N	378850	500	94 억	449465	N	N	1	N	N
22	20230925	121154	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3600	0	3	0.00	47040815	13108	18.02	3530	3610	3530	4680	2520	3600	3588.71	2.37	-4830	3800	3700	3640	3540	3480	3670	3510	95	1080	500	2160	5	1	18993623	684	5.39	0.74	12	0.07	668.00	4880.00	5230	20221117	-31.17	3285	20220928	9.59	5170	-30.37	20230525	3475	3.60	20230104	5230	-31.17	20221117	3285	9.59	20220928	1.43	N	378850	500	94 억	449465	N	N	1	N	N
23	20230925	111149	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3600	0	3	0.00	45703025	12736	17.50	3530	3610	3530	4680	2520	3600	3588.49	2.37	-4548	3800	3700	3640	3540	3480	3670	3510	95	1080	500	2160	5	1	18993623	684	5.39	0.74	12	0.07	668.00	4880.00	5230	20221117	-31.17	3285	20220928	9.59	5170	-30.37	20230525	3475	3.60	20230104	5230	-31.17	20221117	3285	9.59	20220928	1.43	N	378850	500	94 억	449465	N	N	1	N	N
24	20230925	101152	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3600	0	3	0.00	23517670	6560	9.02	3530	3610	3530	4680	2520	3600	3585.01	2.37	-806	3800	3700	3640	3540	3480	3670	3510	95	1080	500	2160	5	1	18993623	684	5.39	0.74	12	0.03	668.00	4880.00	5230	20221117	-31.17	3285	20220928	9.59	5170	-30.37	20230525	3475	3.60	20230104	5230	-31.17	20221117	3285	9.59	20220928	1.43	N	378850	500	94 억	449465	N	N	1	N	N
25	20230925	091147	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3595	-5	5	-0.14	11784385	3296	4.53	3530	3600	3530	4680	2520	3600	3575.36	2.37	-123	3800	3700	3640	3540	3480	3670	3510	95	1080	500	2160	5	1	18993623	683	5.38	0.74	12	0.02	668.00	4880.00	5230	20221117	-31.26	3285	20220928	9.44	5170	-30.46	20230525	3475	3.45	20230104	5230	-31.26	20221117	3285	9.44	20220928	1.43	N	378850	500	94 억	449465	N	N	1	N	N
26	20230922	161230	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3600	-145	5	-3.87	264350255	72758	314.57	3740	3740	3580	4865	2625	3745	3633.50	2.37	-1128	3858	3801	3763	3706	3668	3782	3687	95	1120	500	2240	5	1	18993623	684	5.39	0.74	12	0.38	668.00	4880.00	5230	20221117	-31.17	3285	20220928	9.59	5170	-30.37	20230525	3475	3.60	20230104	5230	-31.17	20221117	3285	9.59	20220928	1.43	N	378850	500	94 억	450829	N	N	1	N	N
27	20230922	151226	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3610	-135	5	-3.60	242678725	66737	288.54	3740	3740	3580	4865	2625	3745	3636.34	2.37	-523	3858	3801	3763	3706	3668	3782	3687	95	1120	500	2240	5	1	18993623	686	5.40	0.74	12	0.35	668.00	4880.00	5230	20221117	-30.98	3285	20220928	9.89	5170	-30.17	20230525	3475	3.88	20230104	5230	-30.98	20221117	3285	9.89	20220928	1.43	N	378850	500	94 억	450829	N	N	1	N	N
28	20230922	141223	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3635	-110	5	-2.94	200475160	55019	237.88	3740	3740	3580	4865	2625	3745	3643.74	2.37	-288	3858	3801	3763	3706	3668	3782	3687	95	1120	500	2240	5	1	18993623	690	5.44	0.74	12	0.29	668.00	4880.00	5230	20221117	-30.50	3285	20220928	10.65	5170	-29.69	20230525	3475	4.60	20230104	5230	-30.50	20221117	3285	10.65	20220928	1.43	N	378850	500	94 억	450829	N	N	1	N	N
29	20230922	131107	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3640	-105	5	-2.80	178534175	48970	211.73	3740	3740	3580	4865	2625	3745	3645.79	2.37	-26	3858	3801	3763	3706	3668	3782	3687	95	1120	500	2240	5	1	18993623	691	5.45	0.75	12	0.26	668.00	4880.00	5230	20221117	-30.40	3285	20220928	10.81	5170	-29.59	20230525	3475	4.75	20230104	5230	-30.40	20221117	3285	10.81	20220928	1.43	N	378850	500	94 억	450829	N	N	1	N	N
30	20230922	121105	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3655	-90	5	-2.40	168632310	46252	199.97	3740	3740	3580	4865	2625	3745	3645.95	2.37	-125	3858	3801	3763	3706	3668	3782	3687	95	1120	500	2240	5	1	18993623	694	5.47	0.75	12	0.24	668.00	4880.00	5230	20221117	-30.11	3285	20220928	11.26	5170	-29.30	20230525	3475	5.18	20230104	5230	-30.11	20221117	3285	11.26	20220928	1.43	N	378850	500	94 억	450829	N	N	1	N	N
31	20230922	111100	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3680	-65	5	-1.74	159103380	43652	188.73	3740	3740	3580	4865	2625	3745	3644.81	2.37	199	3858	3801	3763	3706	3668	3782	3687	95	1120	500	2240	5	1	18993623	699	5.51	0.75	12	0.23	668.00	4880.00	5230	20221117	-29.64	3285	20220928	12.02	5170	-28.82	20230525	3475	5.90	20230104	5230	-29.64	20221117	3285	12.02	20220928	1.43	N	378850	500	94 억	450829	N	N	1	N	N
32	20230922	101057	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3620	-125	5	-3.34	108716660	29807	128.87	3740	3740	3580	4865	2625	3745	3647.35	2.37	-6834	3858	3801	3763	3706	3668	3782	3687	95	1120	500	2240	5	1	18993623	688	5.42	0.74	12	0.16	668.00	4880.00	5230	20221117	-30.78	3285	20220928	10.20	5170	-29.98	20230525	3475	4.17	20230104	5230	-30.78	20221117	3285	10.20	20220928	1.43	N	378850	500	94 억	450829	N	N	1	N	N
33	20230922	091059	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3650	-95	5	-2.54	38854780	10597	45.82	3740	3740	3635	4865	2625	3745	3666.58	2.37	-3921	3858	3801	3763	3706	3668	3782	3687	95	1120	500	2240	5	1	18993623	693	5.46	0.75	12	0.06	668.00	4880.00	5230	20221117	-30.21	3285	20220928	11.11	5170	-29.40	20230525	3475	5.04	20230104	5230	-30.21	20221117	3285	11.11	20220928	1.43	N	378850	500	94 억	450829	N	N	1	N	N
34	20230921	161057	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3745	-95	5	-2.47	86943945	23129	115.26	3820	3820	3725	4990	2690	3840	3759.09	2.42	-7766	3886	3862	3816	3792	3746	3875	3805	95	1150	500	2300	5	1	18993623	711	5.61	0.77	12	0.12	668.00	4880.00	5230	20221117	-28.39	3285	20220928	14.00	5170	-27.56	20230525	3475	7.77	20230104	5230	-28.39	20221117	3285	14.00	20220928	1.42	N	378850	500	94 억	458970	N	N	1	N	N
35	20230921	151047	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3775	-65	5	-1.69	69697205	18526	92.33	3820	3820	3725	4990	2690	3840	3762.13	2.42	-8021	3886	3862	3816	3792	3746	3875	3805	95	1150	500	2300	5	1	18993623	717	5.65	0.77	12	0.10	668.00	4880.00	5230	20221117	-27.82	3285	20220928	14.92	5170	-26.98	20230525	3475	8.63	20230104	5230	-27.82	20221117	3285	14.92	20220928	1.42	N	378850	500	94 억	458970	N	N	4	N	N
36	20230921	141051	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3775	-65	5	-1.69	62477695	16609	82.77	3820	3820	3725	4990	2690	3840	3761.68	2.42	-7715	3886	3862	3816	3792	3746	3875	3805	95	1150	500	2300	5	1	18993623	717	5.65	0.77	12	0.09	668.00	4880.00	5230	20221117	-27.82	3285	20220928	14.92	5170	-26.98	20230525	3475	8.63	20230104	5230	-27.82	20221117	3285	14.92	20220928	1.42	N	378850	500	94 억	458970	N	N	4	N	N
37	20230921	131051	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3775	-65	5	-1.69	60854145	16178	80.62	3820	3820	3725	4990	2690	3840	3761.54	2.42	-7704	3886	3862	3816	3792	3746	3875	3805	95	1150	500	2300	5	1	18993623	717	5.65	0.77	12	0.09	668.00	4880.00	5230	20221117	-27.82	3285	20220928	14.92	5170	-26.98	20230525	3475	8.63	20230104	5230	-27.82	20221117	3285	14.92	20220928	1.42	N	378850	500	94 억	458970	N	N	4	N	N
38	20230921	121042	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3755	-85	5	-2.21	57754835	15353	76.51	3820	3820	3725	4990	2690	3840	3761.79	2.42	-7341	3886	3862	3816	3792	3746	3875	3805	95	1150	500	2300	5	1	18993623	713	5.62	0.77	12	0.08	668.00	4880.00	5230	20221117	-28.20	3285	20220928	14.31	5170	-27.37	20230525	3475	8.06	20230104	5230	-28.20	20221117	3285	14.31	20220928	1.42	N	378850	500	94 억	458970	N	N	4	N	N
39	20230921	111105	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3765	-75	5	-1.95	48850495	12980	64.69	3820	3820	3725	4990	2690	3840	3763.52	2.42	-6355	3886	3862	3816	3792	3746	3875	3805	95	1150	500	2300	5	1	18993623	715	5.64	0.77	12	0.07	668.00	4880.00	5230	20221117	-28.01	3285	20220928	14.61	5170	-27.18	20230525	3475	8.35	20230104	5230	-28.01	20221117	3285	14.61	20220928	1.42	N	378850	500	94 억	458970	N	N	4	N	N
40	20230921	101042	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3795	-45	5	-1.17	33322400	8840	44.05	3820	3820	3740	4990	2690	3840	3769.50	2.42	-5365	3886	3862	3816	3792	3746	3875	3805	95	1150	500	2300	5	1	18993623	721	5.68	0.78	12	0.05	668.00	4880.00	5230	20221117	-27.44	3285	20220928	15.53	5170	-26.60	20230525	3475	9.21	20230104	5230	-27.44	20221117	3285	15.53	20220928	1.42	N	378850	500	94 억	458970	N	N	4	N	N
41	20230921	091044	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3795	-45	5	-1.17	6864810	1808	9.01	3820	3820	3780	4990	2690	3840	3796.91	2.42	-485	3886	3862	3816	3792	3746	3875	3805	95	1150	500	2300	5	1	18993623	721	5.68	0.78	12	0.01	668.00	4880.00	5230	20221117	-27.44	3285	20220928	15.53	5170	-26.60	20230525	3475	9.21	20230104	5230	-27.44	20221117	3285	15.53	20220928	1.42	N	378850	500	94 억	458970	N	N	4	N	N
42	20230920	161055	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3840	0	3	0.00	76254165	20065	59.06	3840	3840	3770	4990	2690	3840	3800.36	2.43	-2086	3986	3912	3871	3797	3756	3892	3777	95	1150	500	2300	5	1	18993623	729	5.75	0.79	12	0.11	668.00	4880.00	5230	20221117	-26.58	3285	20220928	16.89	5170	-25.73	20230525	3475	10.50	20230104	5230	-26.58	20221117	3285	16.89	20220928	1.43	N	378850	500	94 억	460927	N	N	4	N	N
43	20230920	151026	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3795	-45	5	-1.17	71062105	18693	55.02	3840	3840	3775	4990	2690	3840	3801.54	2.43	-2038	3986	3912	3871	3797	3756	3892	3777	95	1150	500	2300	5	1	18993623	721	5.68	0.78	12	0.10	668.00	4880.00	5230	20221117	-27.44	3285	20220928	15.53	5170	-26.60	20230525	3475	9.21	20230104	5230	-27.44	20221117	3285	15.53	20220928	1.43	N	378850	500	94 억	460927	N	N	0	N	N
44	20230920	141045	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3780	-60	5	-1.56	60376650	15872	46.72	3840	3840	3775	4990	2690	3840	3803.97	2.43	-1157	3986	3912	3871	3797	3756	3892	3777	95	1150	500	2300	5	1	18993623	718	5.66	0.77	12	0.08	668.00	4880.00	5230	20221117	-27.72	3285	20220928	15.07	5170	-26.89	20230525	3475	8.78	20230104	5230	-27.72	20221117	3285	15.07	20220928	1.43	N	378850	500	94 억	460927	N	N	0	N	N
45	20230920	131036	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3775	-65	5	-1.69	51300195	13478	39.67	3840	3840	3775	4990	2690	3840	3806.22	2.43	-903	3986	3912	3871	3797	3756	3892	3777	95	1150	500	2300	5	1	18993623	717	5.65	0.77	12	0.07	668.00	4880.00	5230	20221117	-27.82	3285	20220928	14.92	5170	-26.98	20230525	3475	8.63	20230104	5230	-27.82	20221117	3285	14.92	20220928	1.43	N	378850	500	94 억	460927	N	N	0	N	N
46	20230920	121035	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3795	-45	5	-1.17	45589135	11970	35.23	3840	3840	3780	4990	2690	3840	3808.62	2.43	-902	3986	3912	3871	3797	3756	3892	3777	95	1150	500	2300	5	1	18993623	721	5.68	0.78	12	0.06	668.00	4880.00	5230	20221117	-27.44	3285	20220928	15.53	5170	-26.60	20230525	3475	9.21	20230104	5230	-27.44	20221117	3285	15.53	20220928	1.43	N	378850	500	94 억	460927	N	N	0	N	N
47	20230920	111043	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3800	-40	5	-1.04	40965995	10750	31.64	3840	3840	3800	4990	2690	3840	3810.79	2.43	-893	3986	3912	3871	3797	3756	3892	3777	95	1150	500	2300	5	1	18993623	722	5.69	0.78	12	0.06	668.00	4880.00	5230	20221117	-27.34	3285	20220928	15.68	5170	-26.50	20230525	3475	9.35	20230104	5230	-27.34	20221117	3285	15.68	20220928	1.43	N	378850	500	94 억	460927	N	N	0	N	N
48	20230920	101022	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3815	-25	5	-0.65	15601745	4084	12.02	3840	3840	3805	4990	2690	3840	3820.21	2.43	126	3986	3912	3871	3797	3756	3892	3777	95	1150	500	2300	5	1	18993623	725	5.71	0.78	12	0.02	668.00	4880.00	5230	20221117	-27.06	3285	20220928	16.13	5170	-26.21	20230525	3475	9.78	20230104	5230	-27.06	20221117	3285	16.13	20220928	1.43	N	378850	500	94 억	460927	N	N	0	N	N
49	20230920	091034	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3810	-30	5	-0.78	7850485	2054	6.05	3840	3840	3805	4990	2690	3840	3822.05	2.43	-157	3986	3912	3871	3797	3756	3892	3777	95	1150	500	2300	5	1	18993623	724	5.70	0.78	12	0.01	668.00	4880.00	5230	20221117	-27.15	3285	20220928	15.98	5170	-26.31	20230525	3475	9.64	20230104	5230	-27.15	20221117	3285	15.98	20220928	1.43	N	378850	500	94 억	460927	N	N	0	N	N
50	20230919	161030	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3840	-135	5	-3.40	129967065	33673	181.68	3945	3945	3830	5160	2785	3975	3860.05	2.48	-12616	4048	4011	3943	3906	3838	4030	3925	95	1185	500	2380	5	1	18993623	729	5.75	0.79	12	0.18	668.00	4880.00	5230	20221117	-26.58	3285	20220928	16.89	5170	-25.73	20230525	3475	10.50	20230104	5230	-26.58	20221117	3285	16.89	20220928	1.42	N	378850	500	94 억	470944	N	N	0	N	N
51	20230919	151033	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3840	-135	5	-3.40	118182905	30604	165.12	3945	3945	3830	5160	2785	3975	3861.68	2.48	-12543	4048	4011	3943	3906	3838	4030	3925	95	1185	500	2380	5	1	18993623	729	5.75	0.79	12	0.16	668.00	4880.00	5230	20221117	-26.58	3285	20220928	16.89	5170	-25.73	20230525	3475	10.50	20230104	5230	-26.58	20221117	3285	16.89	20220928	1.42	N	378850	500	94 억	470944	N	N	0	N	N
52	20230919	141036	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3835	-140	5	-3.52	102866175	26609	143.57	3945	3945	3835	5160	2785	3975	3865.84	2.48	-11295	4048	4011	3943	3906	3838	4030	3925	95	1185	500	2380	5	1	18993623	728	5.74	0.79	12	0.14	668.00	4880.00	5230	20221117	-26.67	3285	20220928	16.74	5170	-25.82	20230525	3475	10.36	20230104	5230	-26.67	20221117	3285	16.74	20220928	1.42	N	378850	500	94 억	470944	N	N	0	N	N
53	20230919	131015	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3840	-135	5	-3.40	92663575	23951	129.23	3945	3945	3835	5160	2785	3975	3868.88	2.48	-10610	4048	4011	3943	3906	3838	4030	3925	95	1185	500	2380	5	1	18993623	729	5.75	0.79	12	0.13	668.00	4880.00	5230	20221117	-26.58	3285	20220928	16.89	5170	-25.73	20230525	3475	10.50	20230104	5230	-26.58	20221117	3285	16.89	20220928	1.42	N	378850	500	94 억	470944	N	N	0	N	N
54	20230919	121031	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3865	-110	5	-2.77	82723540	21367	115.29	3945	3945	3845	5160	2785	3975	3871.56	2.48	-9789	4048	4011	3943	3906	3838	4030	3925	95	1185	500	2380	5	1	18993623	734	5.79	0.79	12	0.11	668.00	4880.00	5230	20221117	-26.10	3285	20220928	17.66	5170	-25.24	20230525	3475	11.22	20230104	5230	-26.10	20221117	3285	17.66	20220928	1.42	N	378850	500	94 억	470944	N	N	0	N	N
55	20230919	111037	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3870	-105	5	-2.64	40443720	10405	56.14	3945	3945	3860	5160	2785	3975	3886.95	2.48	-6552	4048	4011	3943	3906	3838	4030	3925	95	1185	500	2380	5	1	18993623	735	5.79	0.79	12	0.05	668.00	4880.00	5230	20221117	-26.00	3285	20220928	17.81	5170	-25.15	20230525	3475	11.37	20230104	5230	-26.00	20221117	3285	17.81	20220928	1.42	N	378850	500	94 억	470944	N	N	0	N	N
56	20230919	101029	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3875	-100	5	-2.52	26025770	6678	36.03	3945	3945	3865	5160	2785	3975	3897.24	2.48	-4382	4048	4011	3943	3906	3838	4030	3925	95	1185	500	2380	5	1	18993623	736	5.80	0.79	12	0.04	668.00	4880.00	5230	20221117	-25.91	3285	20220928	17.96	5170	-25.05	20230525	3475	11.51	20230104	5230	-25.91	20221117	3285	17.96	20220928	1.42	N	378850	500	94 억	470944	N	N	0	N	N
57	20230919	091028	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3905	-70	5	-1.76	3776095	959	5.17	3945	3945	3900	5160	2785	3975	3937.53	2.48	-222	4048	4011	3943	3906	3838	4030	3925	95	1185	500	2380	5	1	18993623	742	5.85	0.80	12	0.01	668.00	4880.00	5230	20221117	-25.33	3285	20220928	18.87	5170	-24.47	20230525	3475	12.37	20230104	5230	-25.33	20221117	3285	18.87	20220928	1.42	N	378850	500	94 억	470944	N	N	0	N	N
58	20230918	161032	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3975	35	2	0.89	72647920	18534	116.66	3940	3980	3875	5120	2760	3940	3919.71	2.48	-2915	4000	3970	3940	3910	3880	3985	3925	95	1180	500	2360	5	1	18993623	755	5.95	0.81	12	0.10	668.00	4880.00	5230	20221117	-24.00	3285	20220928	21.00	5170	-23.11	20230525	3475	14.39	20230104	5230	-24.00	20221117	3285	21.00	20220928	1.42	N	378850	500	94 억	470190	N	N	1	N	N
59	20230918	151029	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3930	-10	5	-0.25	64466205	16474	103.69	3940	3970	3875	5120	2760	3940	3913.21	2.48	-2929	4000	3970	3940	3910	3880	3985	3925	95	1180	500	2360	5	1	18993623	746	5.88	0.81	12	0.09	668.00	4880.00	5230	20221117	-24.86	3285	20220928	19.63	5170	-23.98	20230525	3475	13.09	20230104	5230	-24.86	20221117	3285	19.63	20220928	1.42	N	378850	500	94 억	470190	N	N	1	N	N
60	20230918	141054	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3875	-65	5	-1.65	57470600	14673	92.36	3940	3970	3875	5120	2760	3940	3916.76	2.48	-2775	4000	3970	3940	3910	3880	3985	3925	95	1180	500	2360	5	1	18993623	736	5.80	0.79	12	0.08	668.00	4880.00	5230	20221117	-25.91	3285	20220928	17.96	5170	-25.05	20230525	3475	11.51	20230104	5230	-25.91	20221117	3285	17.96	20220928	1.42	N	378850	500	94 억	470190	N	N	1	N	N
61	20230918	131027	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3930	-10	5	-0.25	45434075	11583	72.91	3940	3970	3880	5120	2760	3940	3922.48	2.48	-1814	4000	3970	3940	3910	3880	3985	3925	95	1180	500	2360	5	1	18993623	746	5.88	0.81	12	0.06	668.00	4880.00	5230	20221117	-24.86	3285	20220928	19.63	5170	-23.98	20230525	3475	13.09	20230104	5230	-24.86	20221117	3285	19.63	20220928	1.42	N	378850	500	94 억	470190	N	N	1	N	N
62	20230918	121037	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3925	-15	5	-0.38	34219525	8727	54.93	3940	3970	3880	5120	2760	3940	3921.11	2.48	-2153	4000	3970	3940	3910	3880	3985	3925	95	1180	500	2360	5	1	18993623	745	5.88	0.80	12	0.05	668.00	4880.00	5230	20221117	-24.95	3285	20220928	19.48	5170	-24.08	20230525	3475	12.95	20230104	5230	-24.95	20221117	3285	19.48	20220928	1.42	N	378850	500	94 억	470190	N	N	1	N	N
63	20230918	111016	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3915	-25	5	-0.63	28916960	7371	46.40	3940	3970	3885	5120	2760	3940	3923.07	2.48	-2050	4000	3970	3940	3910	3880	3985	3925	95	1180	500	2360	5	1	18993623	744	5.86	0.80	12	0.04	668.00	4880.00	5230	20221117	-25.14	3285	20220928	19.18	5170	-24.27	20230525	3475	12.66	20230104	5230	-25.14	20221117	3285	19.18	20220928	1.42	N	378850	500	94 억	470190	N	N	1	N	N
64	20230918	101010	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3940	0	3	0.00	24332485	6192	38.98	3940	3970	3890	5120	2760	3940	3929.66	2.48	-1398	4000	3970	3940	3910	3880	3985	3925	95	1180	500	2360	5	1	18993623	748	5.90	0.81	12	0.03	668.00	4880.00	5230	20221117	-24.67	3285	20220928	19.94	5170	-23.79	20230525	3475	13.38	20230104	5230	-24.67	20221117	3285	19.94	20220928	1.42	N	378850	500	94 억	470190	N	N	1	N	N
65	20230918	091017	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3960	20	2	0.51	13606275	3453	21.73	3940	3960	3920	5120	2760	3940	3940.42	2.48	-21	4000	3970	3940	3910	3880	3985	3925	95	1180	500	2360	5	1	18993623	752	5.93	0.81	12	0.02	668.00	4880.00	5230	20221117	-24.28	3285	20220928	20.55	5170	-23.40	20230525	3475	13.96	20230104	5230	-24.28	20221117	3285	20.55	20220928	1.42	N	378850	500	94 억	470190	N	N	1	N	N
66	20230915	161025	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3940	5	2	0.13	62586990	15887	65.33	3935	3970	3910	5110	2755	3935	3939.51	2.45	4012	3998	3966	3918	3886	3838	3942	3862	95	1175	500	2360	5	1	18993623	748	5.90	0.81	12	0.08	668.00	4880.00	5250	20220916	-24.95	3285	20220928	19.94	5170	-23.79	20230525	3475	13.38	20230104	5370	-26.63	20220915	3285	19.94	20220928	1.44	N	378850	500	94 억	466165	N	N	1	N	N
67	20230915	151021	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3955	20	2	0.51	58433395	14834	61.00	3935	3970	3910	5110	2755	3935	3939.15	2.45	4025	3998	3966	3918	3886	3838	3942	3862	95	1175	500	2360	5	1	18993623	751	5.92	0.81	12	0.08	668.00	4880.00	5250	20220916	-24.67	3285	20220928	20.40	5170	-23.50	20230525	3475	13.81	20230104	5370	-26.35	20220915	3285	20.40	20220928	1.44	N	378850	500	94 억	466165	N	N	36	N	N
68	20230915	141027	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3950	15	2	0.38	49940900	12684	52.16	3935	3970	3910	5110	2755	3935	3937.31	2.45	4185	3998	3966	3918	3886	3838	3942	3862	95	1175	500	2360	5	1	18993623	750	5.91	0.81	12	0.07	668.00	4880.00	5250	20220916	-24.76	3285	20220928	20.24	5170	-23.60	20230525	3475	13.67	20230104	5370	-26.44	20220915	3285	20.24	20220928	1.44	N	378850	500	94 억	466165	N	N	36	N	N
69	20230915	131013	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3955	20	2	0.51	48780590	12390	50.95	3935	3970	3910	5110	2755	3935	3937.09	2.45	4435	3998	3966	3918	3886	3838	3942	3862	95	1175	500	2360	5	1	18993623	751	5.92	0.81	12	0.07	668.00	4880.00	5250	20220916	-24.67	3285	20220928	20.40	5170	-23.50	20230525	3475	13.81	20230104	5370	-26.35	20220915	3285	20.40	20220928	1.44	N	378850	500	94 억	466165	N	N	36	N	N
70	20230915	121020	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3940	5	2	0.13	43414095	11028	45.35	3935	3970	3910	5110	2755	3935	3936.72	2.45	3573	3998	3966	3918	3886	3838	3942	3862	95	1175	500	2360	5	1	18993623	748	5.90	0.81	12	0.06	668.00	4880.00	5250	20220916	-24.95	3285	20220928	19.94	5170	-23.79	20230525	3475	13.38	20230104	5370	-26.63	20220915	3285	19.94	20220928	1.44	N	378850	500	94 억	466165	N	N	36	N	N
71	20230915	111030	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3950	15	2	0.38	38245210	9719	39.96	3935	3970	3910	5110	2755	3935	3935.10	2.45	3573	3998	3966	3918	3886	3838	3942	3862	95	1175	500	2360	5	1	18993623	750	5.91	0.81	12	0.05	668.00	4880.00	5250	20220916	-24.76	3285	20220928	20.24	5170	-23.60	20230525	3475	13.67	20230104	5370	-26.44	20220915	3285	20.24	20220928	1.44	N	378850	500	94 억	466165	N	N	36	N	N
72	20230915	101028	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3945	10	2	0.25	32842145	8348	34.33	3935	3970	3910	5110	2755	3935	3934.13	2.45	3695	3998	3966	3918	3886	3838	3942	3862	95	1175	500	2360	5	1	18993623	749	5.91	0.81	12	0.04	668.00	4880.00	5250	20220916	-24.86	3285	20220928	20.09	5170	-23.69	20230525	3475	13.53	20230104	5370	-26.54	20220915	3285	20.09	20220928	1.44	N	378850	500	94 억	466165	N	N	36	N	N
73	20230915	091015	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3935	0	3	0.00	2081600	529	2.18	3935	3935	3925	5110	2755	3935	3934.97	2.45	-55	3998	3966	3918	3886	3838	3942	3862	95	1175	500	2360	5	1	18993623	747	5.89	0.81	12	0.00	668.00	4880.00	5250	20220916	-25.05	3285	20220928	19.79	5170	-23.89	20230525	3475	13.24	20230104	5370	-26.72	20220915	3285	19.79	20220928	1.44	N	378850	500	94 억	466165	N	N	36	N	N
74	20230914	161027	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3935	-25	5	-0.63	94778860	24315	193.64	3950	3950	3870	5140	2775	3960	3897.90	2.45	664	4056	4007	3946	3897	3836	4032	3922	95	1180	500	2370	5	1	18993623	747	5.89	0.81	12	0.13	668.00	4880.00	5370	20220915	-26.72	3285	20220928	19.79	5170	-23.89	20230525	3475	13.24	20230104	5400	-27.13	20220914	3285	19.79	20220928	1.43	N	378850	500	94 억	465702	N	N	36	N	N
75	20230914	150953	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3930	-30	5	-0.76	92071930	23627	188.16	3950	3950	3870	5140	2775	3960	3896.89	2.45	1041	4056	4007	3946	3897	3836	4032	3922	95	1180	500	2370	5	1	18993623	746	5.88	0.81	12	0.12	668.00	4880.00	5370	20220915	-26.82	3285	20220928	19.63	5170	-23.98	20230525	3475	13.09	20230104	5400	-27.22	20220914	3285	19.63	20220928	1.43	N	378850	500	94 억	465702	N	N	2	N	N
76	20230914	141021	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3900	-60	5	-1.52	72919970	18721	149.09	3950	3950	3870	5140	2775	3960	3895.09	2.45	1582	4056	4007	3946	3897	3836	4032	3922	95	1180	500	2370	5	1	18993623	741	5.84	0.80	12	0.10	668.00	4880.00	5370	20220915	-27.37	3285	20220928	18.72	5170	-24.56	20230525	3475	12.23	20230104	5400	-27.78	20220914	3285	18.72	20220928	1.43	N	378850	500	94 억	465702	N	N	2	N	N
77	20230914	130958	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3895	-65	5	-1.64	67645645	17369	138.32	3950	3950	3870	5140	2775	3960	3894.62	2.45	1795	4056	4007	3946	3897	3836	4032	3922	95	1180	500	2370	5	1	18993623	740	5.83	0.80	12	0.09	668.00	4880.00	5370	20220915	-27.47	3285	20220928	18.57	5170	-24.66	20230525	3475	12.09	20230104	5400	-27.87	20220914	3285	18.57	20220928	1.43	N	378850	500	94 억	465702	N	N	2	N	N
78	20230914	121007	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3895	-65	5	-1.64	58329655	14977	119.27	3950	3950	3870	5140	2775	3960	3894.62	2.45	1394	4056	4007	3946	3897	3836	4032	3922	95	1180	500	2370	5	1	18993623	740	5.83	0.80	12	0.08	668.00	4880.00	5370	20220915	-27.47	3285	20220928	18.57	5170	-24.66	20230525	3475	12.09	20230104	5400	-27.87	20220914	3285	18.57	20220928	1.43	N	378850	500	94 억	465702	N	N	2	N	N
79	20230914	110959	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3900	-60	5	-1.52	52799780	13558	107.97	3950	3950	3870	5140	2775	3960	3894.36	2.45	1506	4056	4007	3946	3897	3836	4032	3922	95	1180	500	2370	5	1	18993623	741	5.84	0.80	12	0.07	668.00	4880.00	5370	20220915	-27.37	3285	20220928	18.72	5170	-24.56	20230525	3475	12.23	20230104	5400	-27.78	20220914	3285	18.72	20220928	1.43	N	378850	500	94 억	465702	N	N	2	N	N
80	20230914	100953	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3890	-70	5	-1.77	28348395	7259	57.81	3950	3950	3870	5140	2775	3960	3905.28	2.45	1576	4056	4007	3946	3897	3836	4032	3922	95	1180	500	2370	5	1	18993623	739	5.82	0.80	12	0.04	668.00	4880.00	5370	20220915	-27.56	3285	20220928	18.42	5170	-24.76	20230525	3475	11.94	20230104	5400	-27.96	20220914	3285	18.42	20220928	1.43	N	378850	500	94 억	465702	N	N	2	N	N
81	20230914	091012	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3920	-40	5	-1.01	4020655	1024	8.15	3950	3950	3915	5140	2775	3960	3926.42	2.45	574	4056	4007	3946	3897	3836	4032	3922	95	1180	500	2370	5	1	18993623	745	5.87	0.80	12	0.01	668.00	4880.00	5370	20220915	-27.00	3285	20220928	19.33	5170	-24.18	20230525	3475	12.81	20230104	5400	-27.41	20220914	3285	19.33	20220928	1.43	N	378850	500	94 억	465702	N	N	2	N	N
82	20230913	161016	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3960	-45	5	-1.12	49290985	12556	68.59	3935	3995	3885	5200	2805	4005	3925.69	2.47	-3811	4088	4046	4003	3961	3918	4025	3940	95	1195	500	2400	5	1	18993623	752	5.93	0.81	12	0.07	668.00	4880.00	5400	20220914	-26.67	3285	20220928	20.55	5170	-23.40	20230525	3475	13.96	20230104	5400	-26.67	20220914	3285	20.55	20220928	1.42	N	378850	500	94 억	470038	N	N	2	N	N
83	20230913	151007	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3910	-95	5	-2.37	46851845	11934	65.19	3935	3995	3885	5200	2805	4005	3925.91	2.47	-3819	4088	4046	4003	3961	3918	4025	3940	95	1195	500	2400	5	1	18993623	743	5.85	0.80	12	0.06	668.00	4880.00	5400	20220914	-27.59	3285	20220928	19.03	5170	-24.37	20230525	3475	12.52	20230104	5400	-27.59	20220914	3285	19.03	20220928	1.42	N	378850	500	94 억	470038	N	N	3	N	N
84	20230913	141015	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3940	-65	5	-1.62	39758120	10130	55.34	3935	3995	3885	5200	2805	4005	3924.79	2.47	-2363	4088	4046	4003	3961	3918	4025	3940	95	1195	500	2400	5	1	18993623	748	5.90	0.81	12	0.05	668.00	4880.00	5400	20220914	-27.04	3285	20220928	19.94	5170	-23.79	20230525	3475	13.38	20230104	5400	-27.04	20220914	3285	19.94	20220928	1.42	N	378850	500	94 억	470038	N	N	3	N	N
85	20230913	130946	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3900	-105	5	-2.62	38629745	9842	53.76	3935	3995	3885	5200	2805	4005	3924.99	2.47	-2209	4088	4046	4003	3961	3918	4025	3940	95	1195	500	2400	5	1	18993623	741	5.84	0.80	12	0.05	668.00	4880.00	5400	20220914	-27.78	3285	20220928	18.72	5170	-24.56	20230525	3475	12.23	20230104	5400	-27.78	20220914	3285	18.72	20220928	1.42	N	378850	500	94 억	470038	N	N	3	N	N
86	20230913	121013	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3905	-100	5	-2.50	31431205	7997	43.69	3935	3995	3900	5200	2805	4005	3930.37	2.47	-1529	4088	4046	4003	3961	3918	4025	3940	95	1195	500	2400	5	1	18993623	742	5.85	0.80	12	0.04	668.00	4880.00	5400	20220914	-27.69	3285	20220928	18.87	5170	-24.47	20230525	3475	12.37	20230104	5400	-27.69	20220914	3285	18.87	20220928	1.42	N	378850	500	94 억	470038	N	N	3	N	N
87	20230913	111011	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3940	-65	5	-1.62	11420175	2890	15.79	3935	3995	3915	5200	2805	4005	3951.62	2.47	-1162	4088	4046	4003	3961	3918	4025	3940	95	1195	500	2400	5	1	18993623	748	5.90	0.81	12	0.02	668.00	4880.00	5400	20220914	-27.04	3285	20220928	19.94	5170	-23.79	20230525	3475	13.38	20230104	5400	-27.04	20220914	3285	19.94	20220928	1.42	N	378850	500	94 억	470038	N	N	3	N	N
88	20230913	100956	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3960	-45	5	-1.12	6395690	1616	8.83	3935	3995	3915	5200	2805	4005	3957.73	2.47	-531	4088	4046	4003	3961	3918	4025	3940	95	1195	500	2400	5	1	18993623	752	5.93	0.81	12	0.01	668.00	4880.00	5400	20220914	-26.67	3285	20220928	20.55	5170	-23.40	20230525	3475	13.96	20230104	5400	-26.67	20220914	3285	20.55	20220928	1.42	N	378850	500	94 억	470038	N	N	3	N	N
89	20230913	090948	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3965	-40	5	-1.00	1687820	429	2.34	3935	3965	3915	5200	2805	4005	3934.31	2.47	-58	4088	4046	4003	3961	3918	4025	3940	95	1195	500	2400	5	1	18993623	753	5.94	0.81	12	0.00	668.00	4880.00	5400	20220914	-26.57	3285	20220928	20.70	5170	-23.31	20230525	3475	14.10	20230104	5400	-26.57	20220914	3285	20.70	20220928	1.42	N	378850	500	94 억	470038	N	N	3	N	N
90	20230912	160946	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4005	15	2	0.38	73058410	18306	69.72	4020	4045	3960	5180	2795	3990	3990.95	2.50	-5381	4053	4021	3978	3946	3903	4037	3962	95	1190	500	2390	5	1	18993623	761	6.00	0.82	12	0.10	668.00	4880.00	5400	20220914	-25.83	3285	20220928	21.92	5170	-22.53	20230525	3475	15.25	20230104	5400	-25.83	20220914	3285	21.92	20220928	1.41	N	378850	500	94 억	475432	N	N	3	N	N
91	20230912	150956	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3995	5	2	0.13	70785055	17737	67.55	4020	4045	3960	5180	2795	3990	3990.81	2.50	-5175	4053	4021	3978	3946	3903	4037	3962	95	1190	500	2390	5	1	18993623	759	5.98	0.82	12	0.09	668.00	4880.00	5400	20220914	-26.02	3285	20220928	21.61	5170	-22.73	20230525	3475	14.96	20230104	5400	-26.02	20220914	3285	21.61	20220928	1.41	N	378850	500	94 억	475432	N	N	5	N	N
92	20230912	140954	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3995	5	2	0.13	63037040	15786	60.12	4020	4045	3960	5180	2795	3990	3993.22	2.50	-4833	4053	4021	3978	3946	3903	4037	3962	95	1190	500	2390	5	1	18993623	759	5.98	0.82	12	0.08	668.00	4880.00	5400	20220914	-26.02	3285	20220928	21.61	5170	-22.73	20230525	3475	14.96	20230104	5400	-26.02	20220914	3285	21.61	20220928	1.41	N	378850	500	94 억	475432	N	N	5	N	N
93	20230912	130941	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4000	10	2	0.25	54994390	13762	52.41	4020	4045	3960	5180	2795	3990	3996.10	2.50	-4085	4053	4021	3978	3946	3903	4037	3962	95	1190	500	2390	5	1	18993623	760	5.99	0.82	12	0.07	668.00	4880.00	5400	20220914	-25.93	3285	20220928	21.77	5170	-22.63	20230525	3475	15.11	20230104	5400	-25.93	20220914	3285	21.77	20220928	1.41	N	378850	500	94 억	475432	N	N	5	N	N
94	20230912	120942	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3985	-5	5	-0.13	52204915	13062	49.75	4020	4045	3960	5180	2795	3990	3996.70	2.50	-3638	4053	4021	3978	3946	3903	4037	3962	95	1190	500	2390	5	1	18993623	757	5.97	0.82	12	0.07	668.00	4880.00	5400	20220914	-26.20	3285	20220928	21.31	5170	-22.92	20230525	3475	14.68	20230104	5400	-26.20	20220914	3285	21.31	20220928	1.41	N	378850	500	94 억	475432	N	N	5	N	N
95	20230912	110949	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3975	-15	5	-0.38	30580145	7642	29.11	4020	4045	3960	5180	2795	3990	4001.59	2.50	-1206	4053	4021	3978	3946	3903	4037	3962	95	1190	500	2390	5	1	18993623	755	5.95	0.81	12	0.04	668.00	4880.00	5400	20220914	-26.39	3285	20220928	21.00	5170	-23.11	20230525	3475	14.39	20230104	5400	-26.39	20220914	3285	21.00	20220928	1.41	N	378850	500	94 억	475432	N	N	5	N	N
96	20230912	100937	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3990	0	3	0.00	25241420	6297	23.98	4020	4045	3985	5180	2795	3990	4008.48	2.50	-724	4053	4021	3978	3946	3903	4037	3962	95	1190	500	2390	5	1	18993623	758	5.97	0.82	12	0.03	668.00	4880.00	5400	20220914	-26.11	3285	20220928	21.46	5170	-22.82	20230525	3475	14.82	20230104	5400	-26.11	20220914	3285	21.46	20220928	1.41	N	378850	500	94 억	475432	N	N	5	N	N
97	20230912	091000	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4005	15	2	0.38	2498460	623	2.37	4020	4020	4000	5180	2795	3990	4010.37	2.50	-68	4053	4021	3978	3946	3903	4037	3962	95	1190	500	2390	5	1	18993623	761	6.00	0.82	12	0.00	668.00	4880.00	5400	20220914	-25.83	3285	20220928	21.92	5170	-22.53	20230525	3475	15.25	20230104	5400	-25.83	20220914	3285	21.92	20220928	1.41	N	378850	500	94 억	475432	N	N	5	N	N
98	20230911	160941	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3990	60	2	1.53	104229105	26242	47.88	3935	4010	3935	5100	2755	3930	3971.83	2.46	6195	4060	3995	3935	3870	3810	3965	3840	95	1170	500	2350	5	1	18993623	758	5.97	0.82	12	0.14	668.00	4880.00	5400	20220914	-26.11	3285	20220928	21.46	5170	-22.82	20230525	3475	14.82	20230104	5400	-26.11	20220914	3285	21.46	20220928	1.41	N	378850	500	94 억	466588	N	N	5	N	N
99	20230911	150942	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3950	20	2	0.51	102266080	25749	46.98	3935	4010	3935	5100	2755	3930	3971.65	2.46	6259	4060	3995	3935	3870	3810	3965	3840	95	1170	500	2350	5	1	18993623	750	5.91	0.81	12	0.14	668.00	4880.00	5400	20220914	-26.85	3285	20220928	20.24	5170	-23.60	20230525	3475	13.67	20230104	5400	-26.85	20220914	3285	20.24	20220928	1.41	N	378850	500	94 억	466588	N	N	6	N	N
100	20230911	140953	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3935	5	2	0.13	94530620	23790	43.41	3935	4010	3935	5100	2755	3930	3973.54	2.46	5751	4060	3995	3935	3870	3810	3965	3840	95	1170	500	2350	5	1	18993623	747	5.89	0.81	12	0.13	668.00	4880.00	5400	20220914	-27.13	3285	20220928	19.79	5170	-23.89	20230525	3475	13.24	20230104	5400	-27.13	20220914	3285	19.79	20220928	1.41	N	378850	500	94 억	466588	N	N	6	N	N
101	20230911	130926	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3975	45	2	1.15	75381815	18946	34.57	3935	4010	3935	5100	2755	3930	3978.77	2.46	5190	4060	3995	3935	3870	3810	3965	3840	95	1170	500	2350	5	1	18993623	755	5.95	0.81	12	0.10	668.00	4880.00	5400	20220914	-26.39	3285	20220928	21.00	5170	-23.11	20230525	3475	14.39	20230104	5400	-26.39	20220914	3285	21.00	20220928	1.41	N	378850	500	94 억	466588	N	N	6	N	N
102	20230911	120942	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3980	50	2	1.27	67691220	17012	31.04	3935	4010	3935	5100	2755	3930	3979.03	2.46	4953	4060	3995	3935	3870	3810	3965	3840	95	1170	500	2350	5	1	18993623	756	5.96	0.82	12	0.09	668.00	4880.00	5400	20220914	-26.30	3285	20220928	21.16	5170	-23.02	20230525	3475	14.53	20230104	5400	-26.30	20220914	3285	21.16	20220928	1.41	N	378850	500	94 억	466588	N	N	6	N	N
103	20230911	110923	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3980	50	2	1.27	60000775	15081	27.52	3935	4010	3935	5100	2755	3930	3978.57	2.46	4168	4060	3995	3935	3870	3810	3965	3840	95	1170	500	2350	5	1	18993623	756	5.96	0.82	12	0.08	668.00	4880.00	5400	20220914	-26.30	3285	20220928	21.16	5170	-23.02	20230525	3475	14.53	20230104	5400	-26.30	20220914	3285	21.16	20220928	1.41	N	378850	500	94 억	466588	N	N	6	N	N
104	20230911	100925	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3995	65	2	1.65	37279585	9369	17.09	3935	4010	3935	5100	2755	3930	3979.04	2.46	1283	4060	3995	3935	3870	3810	3965	3840	95	1170	500	2350	5	1	18993623	759	5.98	0.82	12	0.05	668.00	4880.00	5400	20220914	-26.02	3285	20220928	21.61	5170	-22.73	20230525	3475	14.96	20230104	5400	-26.02	20220914	3285	21.61	20220928	1.41	N	378850	500	94 억	466588	N	N	6	N	N
105	20230911	090922	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3940	10	2	0.25	8413160	2132	3.89	3935	3975	3935	5100	2755	3930	3946.14	2.46	781	4060	3995	3935	3870	3810	3965	3840	95	1170	500	2350	5	1	18993623	748	5.90	0.81	12	0.01	668.00	4880.00	5400	20220914	-27.04	3285	20220928	19.94	5170	-23.79	20230525	3475	13.38	20230104	5400	-27.04	20220914	3285	19.94	20220928	1.41	N	378850	500	94 억	466588	N	N	6	N	N
106	20230908	160948	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3930	-60	5	-1.50	214830715	54758	156.95	3970	4000	3875	5180	2795	3990	3923.27	2.43	1436	4126	4057	4021	3952	3916	4040	3935	95	1190	500	2390	5	1	18993623	746	5.88	0.81	12	0.29	668.00	4880.00	5400	20220914	-27.22	3285	20220928	19.63	5170	-23.98	20230525	3475	13.09	20230104	5400	-27.22	20220914	3285	19.63	20220928	1.39	N	378850	500	94 억	460807	N	N	6	N	N
107	20230908	150948	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3920	-70	5	-1.75	210438815	53648	153.77	3970	4000	3875	5180	2795	3990	3922.58	2.43	1321	4126	4057	4021	3952	3916	4040	3935	95	1190	500	2390	5	1	18993623	745	5.87	0.80	12	0.28	668.00	4880.00	5400	20220914	-27.41	3285	20220928	19.33	5170	-24.18	20230525	3475	12.81	20230104	5400	-27.41	20220914	3285	19.33	20220928	1.39	N	378850	500	94 억	460807	N	N	4	N	N
108	20230908	140937	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3885	-105	5	-2.63	199969880	50969	146.09	3970	4000	3875	5180	2795	3990	3923.36	2.43	2107	4126	4057	4021	3952	3916	4040	3935	95	1190	500	2390	5	1	18993623	738	5.82	0.80	12	0.27	668.00	4880.00	5400	20220914	-28.06	3285	20220928	18.26	5170	-24.85	20230525	3475	11.80	20230104	5400	-28.06	20220914	3285	18.26	20220928	1.39	N	378850	500	94 억	460807	N	N	4	N	N
109	20230908	130946	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3890	-100	5	-2.51	174640010	44453	127.41	3970	4000	3875	5180	2795	3990	3928.64	2.43	91	4126	4057	4021	3952	3916	4040	3935	95	1190	500	2390	5	1	18993623	739	5.82	0.80	12	0.23	668.00	4880.00	5400	20220914	-27.96	3285	20220928	18.42	5170	-24.76	20230525	3475	11.94	20230104	5400	-27.96	20220914	3285	18.42	20220928	1.39	N	378850	500	94 억	460807	N	N	4	N	N
110	20230908	120958	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3890	-100	5	-2.51	153173235	38928	111.58	3970	4000	3875	5180	2795	3990	3934.78	2.43	-297	4126	4057	4021	3952	3916	4040	3935	95	1190	500	2390	5	1	18993623	739	5.82	0.80	12	0.20	668.00	4880.00	5400	20220914	-27.96	3285	20220928	18.42	5170	-24.76	20230525	3475	11.94	20230104	5400	-27.96	20220914	3285	18.42	20220928	1.39	N	378850	500	94 억	460807	N	N	4	N	N
111	20230908	110952	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3925	-65	5	-1.63	103356630	26155	74.97	3970	4000	3905	5180	2795	3990	3951.70	2.43	-352	4126	4057	4021	3952	3916	4040	3935	95	1190	500	2390	5	1	18993623	745	5.88	0.80	12	0.14	668.00	4880.00	5400	20220914	-27.31	3285	20220928	19.48	5170	-24.08	20230525	3475	12.95	20230104	5400	-27.31	20220914	3285	19.48	20220928	1.39	N	378850	500	94 억	460807	N	N	4	N	N
112	20230908	100945	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3965	-25	5	-0.63	51756165	13039	37.37	3970	4000	3955	5180	2795	3990	3969.34	2.43	871	4126	4057	4021	3952	3916	4040	3935	95	1190	500	2390	5	1	18993623	753	5.94	0.81	12	0.07	668.00	4880.00	5400	20220914	-26.57	3285	20220928	20.70	5170	-23.31	20230525	3475	14.10	20230104	5400	-26.57	20220914	3285	20.70	20220928	1.39	N	378850	500	94 억	460807	N	N	4	N	N
113	20230908	090952	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3980	-10	5	-0.25	9517310	2391	6.85	3970	3990	3965	5180	2795	3990	3980.47	2.43	596	4126	4057	4021	3952	3916	4040	3935	95	1190	500	2390	5	1	18993623	756	5.96	0.82	12	0.01	668.00	4880.00	5400	20220914	-26.30	3285	20220928	21.16	5170	-23.02	20230525	3475	14.53	20230104	5400	-26.30	20220914	3285	21.16	20220928	1.39	N	378850	500	94 억	460807	N	N	4	N	N
114	20230907	160934	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3990	-120	5	-2.92	137205650	34234	179.04	4090	4090	3985	5340	2880	4110	4007.98	2.43	-869	4190	4150	4090	4050	3990	4120	4020	95	1230	500	2460	5	1	18993623	758	5.97	0.82	12	0.18	668.00	4880.00	5400	20220914	-26.11	3285	20220928	21.46	5170	-22.82	20230525	3475	14.82	20230104	5400	-26.11	20220914	3285	21.46	20220928	1.36	N	378850	500	94 억	461197	N	N	4	N	N
115	20230907	150939	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3990	-120	5	-2.92	135166760	33723	176.37	4090	4090	3985	5340	2880	4110	4008.15	2.43	-787	4190	4150	4090	4050	3990	4120	4020	95	1230	500	2460	5	1	18993623	758	5.97	0.82	12	0.18	668.00	4880.00	5400	20220914	-26.11	3285	20220928	21.46	5170	-22.82	20230525	3475	14.82	20230104	5400	-26.11	20220914	3285	21.46	20220928	1.36	N	378850	500	94 억	461197	N	N	6	N	N
116	20230907	140939	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3995	-115	5	-2.80	122218050	30480	159.41	4090	4090	3985	5340	2880	4110	4009.78	2.43	255	4190	4150	4090	4050	3990	4120	4020	95	1230	500	2460	5	1	18993623	759	5.98	0.82	12	0.16	668.00	4880.00	5400	20220914	-26.02	3285	20220928	21.61	5170	-22.73	20230525	3475	14.96	20230104	5400	-26.02	20220914	3285	21.61	20220928	1.36	N	378850	500	94 억	461197	N	N	6	N	N
117	20230907	130932	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4025	-85	5	-2.07	117950575	29413	153.83	4090	4090	3985	5340	2880	4110	4010.15	2.43	592	4190	4150	4090	4050	3990	4120	4020	95	1230	500	2460	5	1	18993623	764	6.03	0.82	12	0.15	668.00	4880.00	5400	20220914	-25.46	3285	20220928	22.53	5170	-22.15	20230525	3475	15.83	20230104	5400	-25.46	20220914	3285	22.53	20220928	1.36	N	378850	500	94 억	461197	N	N	6	N	N
118	20230907	120947	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4020	-90	5	-2.19	115134010	28713	150.16	4090	4090	3985	5340	2880	4110	4009.82	2.43	881	4190	4150	4090	4050	3990	4120	4020	95	1230	500	2460	5	1	18993623	764	6.02	0.82	12	0.15	668.00	4880.00	5400	20220914	-25.56	3285	20220928	22.37	5170	-22.24	20230525	3475	15.68	20230104	5400	-25.56	20220914	3285	22.37	20220928	1.36	N	378850	500	94 억	461197	N	N	6	N	N
119	20230907	110936	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4010	-100	5	-2.43	60149230	14954	78.21	4090	4090	4005	5340	2880	4110	4022.28	2.43	534	4190	4150	4090	4050	3990	4120	4020	95	1230	500	2460	5	1	18993623	762	6.00	0.82	12	0.08	668.00	4880.00	5400	20220914	-25.74	3285	20220928	22.07	5170	-22.44	20230525	3475	15.40	20230104	5400	-25.74	20220914	3285	22.07	20220928	1.36	N	378850	500	94 억	461197	N	N	6	N	N
120	20230907	100936	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4005	-105	5	-2.55	44217090	10985	57.45	4090	4090	4005	5340	2880	4110	4025.22	2.43	986	4190	4150	4090	4050	3990	4120	4020	95	1230	500	2460	5	1	18993623	761	6.00	0.82	12	0.06	668.00	4880.00	5400	20220914	-25.83	3285	20220928	21.92	5170	-22.53	20230525	3475	15.25	20230104	5400	-25.83	20220914	3285	21.92	20220928	1.36	N	378850	500	94 억	461197	N	N	6	N	N
121	20230907	090951	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4050	-60	5	-1.46	3173895	781	4.08	4090	4090	4050	5340	2880	4110	4063.89	2.43	49	4190	4150	4090	4050	3990	4120	4020	95	1230	500	2460	5	1	18993623	769	6.06	0.83	12	0.00	668.00	4880.00	5400	20220914	-25.00	3285	20220928	23.29	5170	-21.66	20230525	3475	16.55	20230104	5400	-25.00	20220914	3285	23.29	20220928	1.36	N	378850	500	94 억	461197	N	N	6	N	N
122	20230906	160937	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4110	-5	5	-0.12	77916090	19102	112.97	4115	4130	4030	5340	2885	4115	4078.95	2.44	-3601	4195	4155	4115	4075	4035	4135	4055	95	1225	500	2460	5	1	18993623	781	6.15	0.84	12	0.10	668.00	4880.00	5400	20220914	-23.89	3285	20220928	25.11	5170	-20.50	20230525	3475	18.27	20230104	5400	-23.89	20220914	3285	25.11	20220928	1.28	N	378850	500	94 억	462989	N	N	6	N	N
123	20230906	150940	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4030	-85	5	-2.07	73087200	17927	106.02	4115	4130	4030	5340	2885	4115	4076.93	2.44	-3346	4195	4155	4115	4075	4035	4135	4055	95	1225	500	2460	5	1	18993623	765	6.03	0.83	12	0.09	668.00	4880.00	5400	20220914	-25.37	3285	20220928	22.68	5170	-22.05	20230525	3475	15.97	20230104	5400	-25.37	20220914	3285	22.68	20220928	1.28	N	378850	500	94 억	462989	N	N	13	N	N
124	20230906	140940	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4060	-55	5	-1.34	57866140	14158	83.73	4115	4130	4050	5340	2885	4115	4087.17	2.44	-3275	4195	4155	4115	4075	4035	4135	4055	95	1225	500	2460	5	1	18993623	771	6.08	0.83	12	0.07	668.00	4880.00	5400	20220914	-24.81	3285	20220928	23.59	5170	-21.47	20230525	3475	16.83	20230104	5400	-24.81	20220914	3285	23.59	20220928	1.28	N	378850	500	94 억	462989	N	N	13	N	N
125	20230906	130929	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4080	-35	5	-0.85	35482650	8643	51.11	4115	4130	4070	5340	2885	4115	4105.36	2.44	-1760	4195	4155	4115	4075	4035	4135	4055	95	1225	500	2460	5	1	18993623	775	6.11	0.84	12	0.05	668.00	4880.00	5400	20220914	-24.44	3285	20220928	24.20	5170	-21.08	20230525	3475	17.41	20230104	5400	-24.44	20220914	3285	24.20	20220928	1.28	N	378850	500	94 억	462989	N	N	13	N	N
126	20230906	120941	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4110	-5	5	-0.12	31597425	7695	45.51	4115	4130	4070	5340	2885	4115	4106.23	2.44	-1007	4195	4155	4115	4075	4035	4135	4055	95	1225	500	2460	5	1	18993623	781	6.15	0.84	12	0.04	668.00	4880.00	5400	20220914	-23.89	3285	20220928	25.11	5170	-20.50	20230525	3475	18.27	20230104	5400	-23.89	20220914	3285	25.11	20220928	1.28	N	378850	500	94 억	462989	N	N	13	N	N
127	20230906	110949	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4125	10	2	0.24	23625835	5755	34.04	4115	4130	4070	5340	2885	4115	4105.27	2.44	-916	4195	4155	4115	4075	4035	4135	4055	95	1225	500	2460	5	1	18993623	783	6.18	0.85	12	0.03	668.00	4880.00	5400	20220914	-23.61	3285	20220928	25.57	5170	-20.21	20230525	3475	18.71	20230104	5400	-23.61	20220914	3285	25.57	20220928	1.28	N	378850	500	94 억	462989	N	N	13	N	N
128	20230906	100925	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4120	5	2	0.12	19799405	4827	28.55	4115	4130	4070	5340	2885	4115	4101.80	2.44	-868	4195	4155	4115	4075	4035	4135	4055	95	1225	500	2460	5	1	18993623	783	6.17	0.84	12	0.03	668.00	4880.00	5400	20220914	-23.70	3285	20220928	25.42	5170	-20.31	20230525	3475	18.56	20230104	5400	-23.70	20220914	3285	25.42	20220928	1.28	N	378850	500	94 억	462989	N	N	13	N	N
129	20230906	090926	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4100	-15	5	-0.36	6723575	1650	9.76	4115	4115	4070	5340	2885	4115	4074.89	2.44	-16	4195	4155	4115	4075	4035	4135	4055	95	1225	500	2460	5	1	18993623	779	6.14	0.84	12	0.01	668.00	4880.00	5400	20220914	-24.07	3285	20220928	24.81	5170	-20.70	20230525	3475	17.99	20230104	5400	-24.07	20220914	3285	24.81	20220928	1.28	N	378850	500	94 억	462989	N	N	13	N	N
130	20230905	160926	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4115	-25	5	-0.60	67861705	16514	46.44	4140	4155	4075	5380	2900	4140	4109.34	2.47	-6252	4226	4182	4116	4072	4006	4195	4085	95	1240	500	2480	5	1	18993623	782	6.16	0.84	12	0.09	668.00	4880.00	5400	20220914	-23.80	3285	20220928	25.27	5170	-20.41	20230525	3475	18.42	20230104	5400	-23.80	20220914	3285	25.27	20220928	1.21	N	378850	500	94 억	468803	N	N	13	N	N
131	20230905	150941	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4105	-35	5	-0.85	64952690	15807	44.45	4140	4155	4075	5380	2900	4140	4109.11	2.47	-6197	4226	4182	4116	4072	4006	4195	4085	95	1240	500	2480	5	1	18993623	780	6.15	0.84	12	0.08	668.00	4880.00	5400	20220914	-23.98	3285	20220928	24.96	5170	-20.60	20230525	3475	18.13	20230104	5400	-23.98	20220914	3285	24.96	20220928	1.21	N	378850	500	94 억	468803	N	N	32	N	N
132	20230905	140938	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4090	-50	5	-1.21	61313990	14917	41.95	4140	4155	4080	5380	2900	4140	4110.34	2.47	-6023	4226	4182	4116	4072	4006	4195	4085	95	1240	500	2480	5	1	18993623	777	6.12	0.84	12	0.08	668.00	4880.00	5400	20220914	-24.26	3285	20220928	24.51	5170	-20.89	20230525	3475	17.70	20230104	5400	-24.26	20220914	3285	24.51	20220928	1.21	N	378850	500	94 억	468803	N	N	32	N	N
133	20230905	130920	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4110	-30	5	-0.72	58016755	14110	39.68	4140	4155	4080	5380	2900	4140	4111.75	2.47	-6005	4226	4182	4116	4072	4006	4195	4085	95	1240	500	2480	5	1	18993623	781	6.15	0.84	12	0.07	668.00	4880.00	5400	20220914	-23.89	3285	20220928	25.11	5170	-20.50	20230525	3475	18.27	20230104	5400	-23.89	20220914	3285	25.11	20220928	1.21	N	378850	500	94 억	468803	N	N	32	N	N
134	20230905	120922	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4115	-25	5	-0.60	51556880	12533	35.24	4140	4155	4080	5380	2900	4140	4113.69	2.47	-4504	4226	4182	4116	4072	4006	4195	4085	95	1240	500	2480	5	1	18993623	782	6.16	0.84	12	0.07	668.00	4880.00	5400	20220914	-23.80	3285	20220928	25.27	5170	-20.41	20230525	3475	18.42	20230104	5400	-23.80	20220914	3285	25.27	20220928	1.21	N	378850	500	94 억	468803	N	N	32	N	N
135	20230905	110928	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4105	-35	5	-0.85	44750395	10876	30.58	4140	4155	4080	5380	2900	4140	4114.60	2.47	-4160	4226	4182	4116	4072	4006	4195	4085	95	1240	500	2480	5	1	18993623	780	6.15	0.84	12	0.06	668.00	4880.00	5400	20220914	-23.98	3285	20220928	24.96	5170	-20.60	20230525	3475	18.13	20230104	5400	-23.98	20220914	3285	24.96	20220928	1.21	N	378850	500	94 억	468803	N	N	32	N	N
136	20230905	100916	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4120	-20	5	-0.48	31430190	7620	21.43	4140	4155	4105	5380	2900	4140	4124.70	2.47	-2775	4226	4182	4116	4072	4006	4195	4085	95	1240	500	2480	5	1	18993623	783	6.17	0.84	12	0.04	668.00	4880.00	5400	20220914	-23.70	3285	20220928	25.42	5170	-20.31	20230525	3475	18.56	20230104	5400	-23.70	20220914	3285	25.42	20220928	1.21	N	378850	500	94 억	468803	N	N	32	N	N
137	20230905	090918	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4110	-30	5	-0.72	14857150	3591	10.10	4140	4140	4110	5380	2900	4140	4137.33	2.47	-1647	4226	4182	4116	4072	4006	4195	4085	95	1240	500	2480	5	1	18993623	781	6.15	0.84	12	0.02	668.00	4880.00	5400	20220914	-23.89	3285	20220928	25.11	5170	-20.50	20230525	3475	18.27	20230104	5400	-23.89	20220914	3285	25.11	20220928	1.21	N	378850	500	94 억	468803	N	N	32	N	N
138	20230904	160911	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4140	-20	5	-0.48	145621245	35561	82.81	4140	4160	4050	5400	2915	4160	4094.55	2.55	-14462	4260	4210	4110	4060	3960	4235	4085	95	1240	500	2490	5	1	18993623	786	6.20	0.85	12	0.19	668.00	4880.00	5400	20220914	-23.33	3285	20220928	26.03	5170	-19.92	20230525	3475	19.14	20230104	5400	-23.33	20220914	3285	26.03	20220928	1.20	N	378850	500	94 억	485261	N	N	32	N	N
139	20230904	150857	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4140	-20	5	-0.48	138512885	33844	78.81	4140	4160	4050	5400	2915	4160	4092.69	2.55	-14292	4260	4210	4110	4060	3960	4235	4085	95	1240	500	2490	5	1	18993623	786	6.20	0.85	12	0.18	668.00	4880.00	5400	20220914	-23.33	3285	20220928	26.03	5170	-19.92	20230525	3475	19.14	20230104	5400	-23.33	20220914	3285	26.03	20220928	1.20	N	378850	500	94 억	485261	N	N	0	N	N
140	20230904	140856	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4120	-40	5	-0.96	115152750	28192	65.65	4140	4160	4050	5400	2915	4160	4084.59	2.55	-13482	4260	4210	4110	4060	3960	4235	4085	95	1240	500	2490	5	1	18993623	783	6.17	0.84	12	0.15	668.00	4880.00	5400	20220914	-23.70	3285	20220928	25.42	5170	-20.31	20230525	3475	18.56	20230104	5400	-23.70	20220914	3285	25.42	20220928	1.20	N	378850	500	94 억	485261	N	N	0	N	N
141	20230904	130910	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4090	-70	5	-1.68	91858260	22535	52.48	4140	4160	4050	5400	2915	4160	4076.25	2.55	-10078	4260	4210	4110	4060	3960	4235	4085	95	1240	500	2490	5	1	18993623	777	6.12	0.84	12	0.12	668.00	4880.00	5400	20220914	-24.26	3285	20220928	24.51	5170	-20.89	20230525	3475	17.70	20230104	5400	-24.26	20220914	3285	24.51	20220928	1.20	N	378850	500	94 억	485261	N	N	0	N	N
142	20230904	120854	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4080	-80	5	-1.92	70360485	17282	40.24	4140	4160	4050	5400	2915	4160	4071.32	2.55	-6109	4260	4210	4110	4060	3960	4235	4085	95	1240	500	2490	5	1	18993623	775	6.11	0.84	12	0.09	668.00	4880.00	5400	20220914	-24.44	3285	20220928	24.20	5170	-21.08	20230525	3475	17.41	20230104	5400	-24.44	20220914	3285	24.20	20220928	1.20	N	378850	500	94 억	485261	N	N	0	N	N
143	20230904	110837	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4060	-100	5	-2.40	56444190	13861	32.28	4140	4160	4050	5400	2915	4160	4072.16	2.55	-5556	4260	4210	4110	4060	3960	4235	4085	95	1240	500	2490	5	1	18993623	771	6.08	0.83	12	0.07	668.00	4880.00	5400	20220914	-24.81	3285	20220928	23.59	5170	-21.47	20230525	3475	16.83	20230104	5400	-24.81	20220914	3285	23.59	20220928	1.20	N	378850	500	94 억	485261	N	N	0	N	N
144	20230904	100842	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4075	-85	5	-2.04	33357505	8169	19.02	4140	4160	4060	5400	2915	4160	4083.43	2.55	-3626	4260	4210	4110	4060	3960	4235	4085	95	1240	500	2490	5	1	18993623	774	6.10	0.84	12	0.04	668.00	4880.00	5400	20220914	-24.54	3285	20220928	24.05	5170	-21.18	20230525	3475	17.27	20230104	5400	-24.54	20220914	3285	24.05	20220928	1.20	N	378850	500	94 억	485261	N	N	0	N	N
145	20230904	090854	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4065	-95	5	-2.28	10687005	2595	6.04	4140	4160	4065	5400	2915	4160	4118.31	2.55	-1809	4260	4210	4110	4060	3960	4235	4085	95	1240	500	2490	5	1	18993623	772	6.09	0.83	12	0.01	668.00	4880.00	5400	20220914	-24.72	3285	20220928	23.74	5170	-21.37	20230525	3475	16.98	20230104	5400	-24.72	20220914	3285	23.74	20220928	1.20	N	378850	500	94 억	485261	N	N	0	N	N
146	20230901	160847	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4160	150	2	3.74	170180420	41757	205.07	4010	4160	4010	5210	2810	4010	4075.23	2.59	-6455	4190	4100	4055	3965	3920	4077	3942	95	1200	500	2400	5	1	18993623	790	6.23	0.85	12	0.22	668.00	4880.00	5400	20220914	-22.96	3285	20220928	26.64	5170	-19.54	20230525	3475	19.71	20230104	5400	-22.96	20220914	3285	26.64	20220928	1.20	N	378850	500	94 억	492508	N	N	1	N	N
147	20230901	150901	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4070	60	2	1.50	141189415	34746	170.64	4010	4145	4010	5210	2810	4010	4063.48	2.59	-6387	4190	4100	4055	3965	3920	4077	3942	95	1200	500	2400	5	1	18993623	773	6.09	0.83	12	0.18	668.00	4880.00	5400	20220914	-24.63	3285	20220928	23.90	5170	-21.28	20230525	3475	17.12	20230104	5400	-24.63	20220914	3285	23.90	20220928	1.20	N	378850	500	94 억	492508	N	N	1	N	N
148	20230901	140901	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4055	45	2	1.12	113839440	27997	137.50	4010	4145	4010	5210	2810	4010	4066.14	2.59	-3566	4190	4100	4055	3965	3920	4077	3942	95	1200	500	2400	5	1	18993623	770	6.07	0.83	12	0.15	668.00	4880.00	5400	20220914	-24.91	3285	20220928	23.44	5170	-21.57	20230525	3475	16.69	20230104	5400	-24.91	20220914	3285	23.44	20220928	1.20	N	378850	500	94 억	492508	N	N	1	N	N
149	20230901	130832	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4045	35	2	0.87	89241150	21913	107.62	4010	4145	4010	5210	2810	4010	4072.54	2.59	-3611	4190	4100	4055	3965	3920	4077	3942	95	1200	500	2400	5	1	18993623	768	6.06	0.83	12	0.12	668.00	4880.00	5400	20220914	-25.09	3285	20220928	23.14	5170	-21.76	20230525	3475	16.40	20230104	5400	-25.09	20220914	3285	23.14	20220928	1.20	N	378850	500	94 억	492508	N	N	1	N	N
150	20230901	120845	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4060	50	2	1.25	71903170	17623	86.55	4010	4145	4010	5210	2810	4010	4080.10	2.59	-3510	4190	4100	4055	3965	3920	4077	3942	95	1200	500	2400	5	1	18993623	771	6.08	0.83	12	0.09	668.00	4880.00	5400	20220914	-24.81	3285	20220928	23.59	5170	-21.47	20230525	3475	16.83	20230104	5400	-24.81	20220914	3285	23.59	20220928	1.20	N	378850	500	94 억	492508	N	N	1	N	N
151	20230901	110843	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4095	85	2	2.12	59724170	14624	71.82	4010	4145	4010	5210	2810	4010	4084.02	2.59	-3472	4190	4100	4055	3965	3920	4077	3942	95	1200	500	2400	5	1	18993623	778	6.13	0.84	12	0.08	668.00	4880.00	5400	20220914	-24.17	3285	20220928	24.66	5170	-20.79	20230525	3475	17.84	20230104	5400	-24.17	20220914	3285	24.66	20220928	1.20	N	378850	500	94 억	492508	N	N	1	N	N
152	20230901	100838	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4070	60	2	1.50	52012035	12732	62.53	4010	4145	4010	5210	2810	4010	4085.18	2.59	-3419	4190	4100	4055	3965	3920	4077	3942	95	1200	500	2400	5	1	18993623	773	6.09	0.83	12	0.07	668.00	4880.00	5400	20220914	-24.63	3285	20220928	23.90	5170	-21.28	20230525	3475	17.12	20230104	5400	-24.63	20220914	3285	23.90	20220928	1.20	N	378850	500	94 억	492508	N	N	1	N	N
153	20230901	090826	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4060	50	2	1.25	12679415	3155	15.49	4010	4060	4010	5210	2810	4010	4018.85	2.59	-191	4190	4100	4055	3965	3920	4077	3942	95	1200	500	2400	5	1	18993623	771	6.08	0.83	12	0.02	668.00	4880.00	5400	20220914	-24.81	3285	20220928	23.59	5170	-21.47	20230525	3475	16.83	20230104	5400	-24.81	20220914	3285	23.59	20220928	1.20	N	378850	500	94 억	492508	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History