KissMeData/200880/price/prices-20230901.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

Files

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

69 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	160917	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16660	390	2	2.40	6789114520	411424	128.05	16160	16710	16000	21150	11390	16270	16501.52	9.58	15032	16943	16606	16253	15916	15563	16430	15740	135	4880	500	11710	10	1	27028437	4503	8.09	0.62	12	1.52	2060.00	26709.00	29800	20230717	-44.09	6160	20221013	170.45	29800	-44.09	20230717	7700	116.36	20230105	29800	-44.09	20230717	6160	170.45	20221013	3.55	N	200880	500	135 억	2589904	N	N	717	N	N
3	20230927	150927	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16640	370	2	2.27	6348580560	384967	119.82	16160	16710	16000	21150	11390	16270	16491.50	9.58	6015	16943	16606	16253	15916	15563	16430	15740	135	4880	500	11710	10	1	27028437	4498	8.08	0.62	12	1.42	2060.00	26709.00	29800	20230717	-44.16	6160	20221013	170.13	29800	-44.16	20230717	7700	116.10	20230105	29800	-44.16	20230717	6160	170.13	20221013	3.55	N	200880	500	135 억	2589904	N	N	192	N	N
4	20230927	140927	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16480	210	2	1.29	5623445490	341264	106.21	16160	16710	16000	21150	11390	16270	16478.57	9.58	-14476	16943	16606	16253	15916	15563	16430	15740	135	4880	500	11710	10	1	27028437	4454	8.00	0.62	12	1.26	2060.00	26709.00	29800	20230717	-44.70	6160	20221013	167.53	29800	-44.70	20230717	7700	114.03	20230105	29800	-44.70	20230717	6160	167.53	20221013	3.55	N	200880	500	135 억	2589904	N	N	192	N	N
5	20230927	130913	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16480	210	2	1.29	5196533860	315285	98.13	16160	16710	16000	21150	11390	16270	16482.33	9.58	-17887	16943	16606	16253	15916	15563	16430	15740	135	4880	500	11710	10	1	27028437	4454	8.00	0.62	12	1.17	2060.00	26709.00	29800	20230717	-44.70	6160	20221013	167.53	29800	-44.70	20230717	7700	114.03	20230105	29800	-44.70	20230717	6160	167.53	20221013	3.55	N	200880	500	135 억	2589904	N	N	192	N	N
6	20230927	120914	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16430	160	2	0.98	4915240870	298192	92.81	16160	16710	16000	21150	11390	16270	16483.81	9.58	-17309	16943	16606	16253	15916	15563	16430	15740	135	4880	500	11710	10	1	27028437	4441	7.98	0.62	12	1.10	2060.00	26709.00	29800	20230717	-44.87	6160	20221013	166.72	29800	-44.87	20230717	7700	113.38	20230105	29800	-44.87	20230717	6160	166.72	20221013	3.55	N	200880	500	135 억	2589904	N	N	192	N	N
7	20230927	110923	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16490	220	2	1.35	4448769960	269811	83.97	16160	16710	16000	21150	11390	16270	16488.84	9.58	-11519	16943	16606	16253	15916	15563	16430	15740	135	4880	500	11710	10	1	27028437	4457	8.00	0.62	12	1.00	2060.00	26709.00	29800	20230717	-44.66	6160	20221013	167.69	29800	-44.66	20230717	7700	114.16	20230105	29800	-44.66	20230717	6160	167.69	20221013	3.55	N	200880	500	135 억	2589904	N	N	192	N	N
8	20230927	100915	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16660	390	2	2.40	2734490270	166547	51.84	16160	16690	16000	21150	11390	16270	16419.15	9.58	888	16943	16606	16253	15916	15563	16430	15740	135	4880	500	11710	10	1	27028437	4503	8.09	0.62	12	0.62	2060.00	26709.00	29800	20230717	-44.09	6160	20221013	170.45	29800	-44.09	20230717	7700	116.36	20230105	29800	-44.09	20230717	6160	170.45	20221013	3.55	N	200880	500	135 억	2589904	N	N	192	N	N
9	20230927	090932	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16400	130	2	0.80	440384840	27283	8.49	16160	16400	16000	21150	11390	16270	16139.13	9.58	6166	16943	16606	16253	15916	15563	16430	15740	135	4880	500	11710	10	1	27028437	4433	7.96	0.61	12	0.10	2060.00	26709.00	29800	20230717	-44.97	6160	20221013	166.23	29800	-44.97	20230717	7700	112.99	20230105	29800	-44.97	20230717	6160	166.23	20221013	3.55	N	200880	500	135 억	2589904	N	N	192	N	N
10	20230926	160914	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16270	-10	5	-0.06	5134014720	316451	54.58	16390	16590	15900	21150	11400	16280	16223.68	9.46	31696	17246	16762	16286	15802	15326	17005	16045	135	4870	500	11720	10	1	27028437	4398	7.90	0.61	12	1.17	2060.00	26709.00	29800	20230717	-45.40	6160	20221013	164.12	29800	-45.40	20230717	7700	111.30	20230105	29800	-45.40	20230717	6160	164.12	20221013	3.58	N	200880	500	135 억	2557385	N	N	192	N	N
11	20230926	150913	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16320	40	2	0.25	4689802750	289193	49.88	16390	16590	15900	21150	11400	16280	16216.86	9.46	14889	17246	16762	16286	15802	15326	17005	16045	135	4870	500	11720	10	1	27028437	4411	7.92	0.61	12	1.07	2060.00	26709.00	29800	20230717	-45.23	6160	20221013	164.94	29800	-45.23	20230717	7700	111.95	20230105	29800	-45.23	20230717	6160	164.94	20221013	3.58	N	200880	500	135 억	2557385	N	N	531	N	N
12	20230926	140909	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16240	-40	5	-0.25	4024652870	248350	42.84	16390	16590	15900	21150	11400	16280	16205.57	9.46	-1311	17246	16762	16286	15802	15326	17005	16045	135	4870	500	11720	10	1	27028437	4389	7.88	0.61	12	0.92	2060.00	26709.00	29800	20230717	-45.50	6160	20221013	163.64	29800	-45.50	20230717	7700	110.91	20230105	29800	-45.50	20230717	6160	163.64	20221013	3.58	N	200880	500	135 억	2557385	N	N	531	N	N
13	20230926	130911	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16190	-90	5	-0.55	3486811290	215166	37.11	16390	16590	15900	21150	11400	16280	16205.21	9.46	-7723	17246	16762	16286	15802	15326	17005	16045	135	4870	500	11720	10	1	27028437	4376	7.86	0.61	12	0.80	2060.00	26709.00	29800	20230717	-45.67	6160	20221013	162.82	29800	-45.67	20230717	7700	110.26	20230105	29800	-45.67	20230717	6160	162.82	20221013	3.58	N	200880	500	135 억	2557385	N	N	531	N	N
14	20230926	120917	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16250	-30	5	-0.18	3175267350	196020	33.81	16390	16590	15900	21150	11400	16280	16198.69	9.46	-12689	17246	16762	16286	15802	15326	17005	16045	135	4870	500	11720	10	1	27028437	4392	7.89	0.61	12	0.73	2060.00	26709.00	29800	20230717	-45.47	6160	20221013	163.80	29800	-45.47	20230717	7700	111.04	20230105	29800	-45.47	20230717	6160	163.80	20221013	3.58	N	200880	500	135 억	2557385	N	N	531	N	N
15	20230926	110914	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16190	-90	5	-0.55	2663300380	164536	28.38	16390	16590	15900	21150	11400	16280	16186.73	9.46	-27017	17246	16762	16286	15802	15326	17005	16045	135	4870	500	11720	10	1	27028437	4376	7.86	0.61	12	0.61	2060.00	26709.00	29800	20230717	-45.67	6160	20221013	162.82	29800	-45.67	20230717	7700	110.26	20230105	29800	-45.67	20230717	6160	162.82	20221013	3.58	N	200880	500	135 억	2557385	N	N	531	N	N
16	20230926	100912	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16120	-160	5	-0.98	2245625240	138717	23.93	16390	16590	15900	21150	11400	16280	16188.54	9.46	-38197	17246	16762	16286	15802	15326	17005	16045	135	4870	500	11720	10	1	27028437	4357	7.83	0.60	12	0.51	2060.00	26709.00	29800	20230717	-45.91	6160	20221013	161.69	29800	-45.91	20230717	7700	109.35	20230105	29800	-45.91	20230717	6160	161.69	20221013	3.58	N	200880	500	135 억	2557385	N	N	531	N	N
17	20230926	090915	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16420	140	2	0.86	514386530	31432	5.42	16390	16590	16270	21150	11400	16280	16365.06	9.46	-8936	17246	16762	16286	15802	15326	17005	16045	135	4870	500	11720	10	1	27028437	4438	7.97	0.61	12	0.12	2060.00	26709.00	29800	20230717	-44.90	6160	20221013	166.56	29800	-44.90	20230717	7700	113.25	20230105	29800	-44.90	20230717	6160	166.56	20221013	3.58	N	200880	500	135 억	2557385	N	N	531	N	N
18	20230925	160915	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16280	250	2	1.56	9426824540	576847	100.87	15850	16770	15810	20800	11230	16030	16342.09	9.53	-19892	17023	16526	16053	15556	15083	16775	15805	135	4770	500	11540	10	1	27028437	4400	7.90	0.61	12	2.13	2060.00	26709.00	29800	20230717	-45.37	6160	20221013	164.29	29800	-45.37	20230717	7700	111.43	20230105	29800	-45.37	20230717	6160	164.29	20221013	3.41	N	200880	500	135 억	2575794	N	N	531	N	N
19	20230925	150917	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16350	320	2	2.00	8995296950	550382	96.24	15850	16770	15810	20800	11230	16030	16343.83	9.53	-10584	17023	16526	16053	15556	15083	16775	15805	135	4770	500	11540	10	1	27028437	4419	7.94	0.61	12	2.04	2060.00	26709.00	29800	20230717	-45.13	6160	20221013	165.42	29800	-45.13	20230717	7700	112.34	20230105	29800	-45.13	20230717	6160	165.42	20221013	3.41	N	200880	500	135 억	2575794	N	N	1615	N	N
20	20230925	140901	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16370	340	2	2.12	8267221470	505935	88.47	15850	16770	15810	20800	11230	16030	16340.58	9.53	-8755	17023	16526	16053	15556	15083	16775	15805	135	4770	500	11540	10	1	27028437	4425	7.95	0.61	12	1.87	2060.00	26709.00	29800	20230717	-45.07	6160	20221013	165.75	29800	-45.07	20230717	7700	112.60	20230105	29800	-45.07	20230717	6160	165.75	20221013	3.41	N	200880	500	135 억	2575794	N	N	1615	N	N
21	20230925	130906	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16390	360	2	2.25	7250487590	444285	77.69	15850	16770	15810	20800	11230	16030	16319.56	9.53	-21681	17023	16526	16053	15556	15083	16775	15805	135	4770	500	11540	10	1	27028437	4430	7.96	0.61	12	1.64	2060.00	26709.00	29800	20230717	-45.00	6160	20221013	166.07	29800	-45.00	20230717	7700	112.86	20230105	29800	-45.00	20230717	6160	166.07	20221013	3.41	N	200880	500	135 억	2575794	N	N	1615	N	N
22	20230925	120911	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16300	270	2	1.68	6658575470	408043	71.35	15850	16770	15810	20800	11230	16030	16318.43	9.53	-18567	17023	16526	16053	15556	15083	16775	15805	135	4770	500	11540	10	1	27028437	4406	7.91	0.61	12	1.51	2060.00	26709.00	29800	20230717	-45.30	6160	20221013	164.61	29800	-45.30	20230717	7700	111.69	20230105	29800	-45.30	20230717	6160	164.61	20221013	3.41	N	200880	500	135 억	2575794	N	N	1615	N	N
23	20230925	110907	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16200	170	2	1.06	6297641020	385920	67.48	15850	16770	15810	20800	11230	16030	16318.64	9.53	-15238	17023	16526	16053	15556	15083	16775	15805	135	4770	500	11540	10	1	27028437	4379	7.86	0.61	12	1.43	2060.00	26709.00	29800	20230717	-45.64	6160	20221013	162.99	29800	-45.64	20230717	7700	110.39	20230105	29800	-45.64	20230717	6160	162.99	20221013	3.41	N	200880	500	135 억	2575794	N	N	1615	N	N
24	20230925	100911	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16330	300	2	1.87	2954284640	183515	32.09	15850	16410	15810	20800	11230	16030	16098.39	9.53	-40507	17023	16526	16053	15556	15083	16775	15805	135	4770	500	11540	10	1	27028437	4414	7.93	0.61	12	0.68	2060.00	26709.00	29800	20230717	-45.20	6160	20221013	165.10	29800	-45.20	20230717	7700	112.08	20230105	29800	-45.20	20230717	6160	165.10	20221013	3.41	N	200880	500	135 억	2575794	N	N	1615	N	N
25	20230925	090906	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16180	150	2	0.94	566977540	35562	6.22	15850	16180	15810	20800	11230	16030	15942.96	9.53	-6910	17023	16526	16053	15556	15083	16775	15805	135	4770	500	11540	10	1	27028437	4373	7.85	0.61	12	0.13	2060.00	26709.00	29800	20230717	-45.70	6160	20221013	162.66	29800	-45.70	20230717	7700	110.13	20230105	29800	-45.70	20230717	6160	162.66	20221013	3.41	N	200880	500	135 억	2575794	N	N	1615	N	N
26	20230922	160940	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16030	-60	5	-0.37	9124324190	569655	56.05	15640	16550	15580	20900	11270	16090	16017.25	9.57	-7536	17603	16846	16403	15646	15203	16625	15425	135	4810	500	11580	10	1	27028437	4333	7.78	0.60	12	2.11	2060.00	26709.00	29800	20230717	-46.21	6160	20221013	160.23	29800	-46.21	20230717	7700	108.18	20230105	29800	-46.21	20230717	6160	160.23	20221013	3.47	N	200880	500	135 억	2587821	N	N	1615	N	N
27	20230922	150934	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16010	-80	5	-0.50	8798329560	549319	54.05	15640	16550	15580	20900	11270	16090	16016.78	9.57	-4396	17603	16846	16403	15646	15203	16625	15425	135	4810	500	11580	10	1	27028437	4327	7.77	0.60	12	2.03	2060.00	26709.00	29800	20230717	-46.28	6160	20221013	159.90	29800	-46.28	20230717	7700	107.92	20230105	29800	-46.28	20230717	6160	159.90	20221013	3.47	N	200880	500	135 억	2587821	N	N	548	N	N
28	20230922	140932	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16180	90	2	0.56	7964700360	497432	48.94	15640	16550	15580	20900	11270	16090	16011.62	9.57	9971	17603	16846	16403	15646	15203	16625	15425	135	4810	500	11580	10	1	27028437	4373	7.85	0.61	12	1.84	2060.00	26709.00	29800	20230717	-45.70	6160	20221013	162.66	29800	-45.70	20230717	7700	110.13	20230105	29800	-45.70	20230717	6160	162.66	20221013	3.47	N	200880	500	135 억	2587821	N	N	548	N	N
29	20230922	130836	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16370	280	2	1.74	7334996090	458697	45.13	15640	16550	15580	20900	11270	16090	15990.92	9.57	14323	17603	16846	16403	15646	15203	16625	15425	135	4810	500	11580	10	1	27028437	4425	7.95	0.61	12	1.70	2060.00	26709.00	29800	20230717	-45.07	6160	20221013	165.75	29800	-45.07	20230717	7700	112.60	20230105	29800	-45.07	20230717	6160	165.75	20221013	3.47	N	200880	500	135 억	2587821	N	N	548	N	N
30	20230922	120835	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16200	110	2	0.68	6691384580	419098	41.24	15640	16550	15580	20900	11270	16090	15966.13	9.57	12891	17603	16846	16403	15646	15203	16625	15425	135	4810	500	11580	10	1	27028437	4379	7.86	0.61	12	1.55	2060.00	26709.00	29800	20230717	-45.64	6160	20221013	162.99	29800	-45.64	20230717	7700	110.39	20230105	29800	-45.64	20230717	6160	162.99	20221013	3.47	N	200880	500	135 억	2587821	N	N	548	N	N
31	20230922	110830	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16330	240	2	1.49	5140650110	324456	31.92	15640	16340	15580	20900	11270	16090	15843.83	9.57	-10969	17603	16846	16403	15646	15203	16625	15425	135	4810	500	11580	10	1	27028437	4414	7.93	0.61	12	1.20	2060.00	26709.00	29800	20230717	-45.20	6160	20221013	165.10	29800	-45.20	20230717	7700	112.08	20230105	29800	-45.20	20230717	6160	165.10	20221013	3.47	N	200880	500	135 억	2587821	N	N	548	N	N
32	20230922	100831	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15790	-300	5	-1.86	3071216300	195215	19.21	15640	15980	15580	20900	11270	16090	15732.30	9.57	-38756	17603	16846	16403	15646	15203	16625	15425	135	4810	500	11580	10	1	27028437	4268	7.67	0.59	12	0.72	2060.00	26709.00	29800	20230717	-47.01	6160	20221013	156.33	29800	-47.01	20230717	7700	105.06	20230105	29800	-47.01	20230717	6160	156.33	20221013	3.47	N	200880	500	135 억	2587821	N	N	548	N	N
33	20230922	090827	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15670	-420	5	-2.61	922643700	59017	5.81	15640	15890	15580	20900	11270	16090	15632.75	9.57	-9562	17603	16846	16403	15646	15203	16625	15425	135	4810	500	11580	10	1	27028437	4235	7.61	0.59	12	0.22	2060.00	26709.00	29800	20230717	-47.42	6160	20221013	154.38	29800	-47.42	20230717	7700	103.51	20230105	29800	-47.42	20230717	6160	154.38	20221013	3.47	N	200880	500	135 억	2587821	N	N	548	N	N
34	20230921	160832	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16090	-400	5	-2.43	16694975270	1010989	109.23	16640	17160	15960	21400	11550	16490	16513.72	10.36	-224140	17410	16950	16100	15640	14790	17180	15870	135	4910	500	11870	10	1	27028437	4349	7.81	0.60	12	3.74	2060.00	26709.00	29800	20230717	-46.01	6160	20221013	161.20	29800	-46.01	20230717	7700	108.96	20230105	29800	-46.01	20230717	6160	161.20	20221013	3.40	N	200880	500	135 억	2800781	N	N	548	N	N
35	20230921	150821	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16150	-340	5	-2.06	16147034190	976960	105.55	16640	17160	15960	21400	11550	16490	16527.91	10.36	-219315	17410	16950	16100	15640	14790	17180	15870	135	4910	500	11870	10	1	27028437	4365	7.84	0.60	12	3.61	2060.00	26709.00	29800	20230717	-45.81	6160	20221013	162.18	29800	-45.81	20230717	7700	109.74	20230105	29800	-45.81	20230717	6160	162.18	20221013	3.40	N	200880	500	135 억	2800781	N	N	541	N	N
36	20230921	140827	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16260	-230	5	-1.39	15332385350	926548	100.10	16640	17160	15960	21400	11550	16490	16547.97	10.36	-205526	17410	16950	16100	15640	14790	17180	15870	135	4910	500	11870	10	1	27028437	4395	7.89	0.61	12	3.43	2060.00	26709.00	29800	20230717	-45.44	6160	20221013	163.96	29800	-45.44	20230717	7700	111.17	20230105	29800	-45.44	20230717	6160	163.96	20221013	3.40	N	200880	500	135 억	2800781	N	N	541	N	N
37	20230921	130822	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16050	-440	5	-2.67	14159190570	854539	92.32	16640	17160	15960	21400	11550	16490	16569.56	10.36	-186802	17410	16950	16100	15640	14790	17180	15870	135	4910	500	11870	10	1	27028437	4338	7.79	0.60	12	3.16	2060.00	26709.00	29800	20230717	-46.14	6160	20221013	160.55	29800	-46.14	20230717	7700	108.44	20230105	29800	-46.14	20230717	6160	160.55	20221013	3.40	N	200880	500	135 억	2800781	N	N	541	N	N
38	20230921	120815	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16030	-460	5	-2.79	13552267630	816830	88.25	16640	17160	15960	21400	11550	16490	16591.52	10.36	-174956	17410	16950	16100	15640	14790	17180	15870	135	4910	500	11870	10	1	27028437	4333	7.78	0.60	12	3.02	2060.00	26709.00	29800	20230717	-46.21	6160	20221013	160.23	29800	-46.21	20230717	7700	108.18	20230105	29800	-46.21	20230717	6160	160.23	20221013	3.40	N	200880	500	135 억	2800781	N	N	541	N	N
39	20230921	110834	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16160	-330	5	-2.00	12334421060	740992	80.06	16640	17160	16150	21400	11550	16490	16646.21	10.36	-169127	17410	16950	16100	15640	14790	17180	15870	135	4910	500	11870	10	1	27028437	4368	7.84	0.61	12	2.74	2060.00	26709.00	29800	20230717	-45.77	6160	20221013	162.34	29800	-45.77	20230717	7700	109.87	20230105	29800	-45.77	20230717	6160	162.34	20221013	3.40	N	200880	500	135 억	2800781	N	N	541	N	N
40	20230921	100817	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16370	-120	5	-0.73	9979409480	596361	64.43	16640	17160	16320	21400	11550	16490	16734.59	10.36	-116715	17410	16950	16100	15640	14790	17180	15870	135	4910	500	11870	10	1	27028437	4425	7.95	0.61	12	2.21	2060.00	26709.00	29800	20230717	-45.07	6160	20221013	165.75	29800	-45.07	20230717	7700	112.60	20230105	29800	-45.07	20230717	6160	165.75	20221013	3.40	N	200880	500	135 억	2800781	N	N	541	N	N
41	20230921	090823	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16880	390	2	2.37	2509145770	151161	16.33	16640	16960	16320	21400	11550	16490	16600.50	10.36	-38548	17410	16950	16100	15640	14790	17180	15870	135	4910	500	11870	10	1	27028437	4562	8.19	0.63	12	0.56	2060.00	26709.00	29800	20230717	-43.36	6160	20221013	174.03	29800	-43.36	20230717	7700	119.22	20230105	29800	-43.36	20230717	6160	174.03	20221013	3.40	N	200880	500	135 억	2800781	N	N	541	N	N
42	20230920	160827	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16490	990	2	6.39	14862734150	914603	202.19	15440	16560	15250	20150	10850	15500	16250.11	10.24	27904	16806	16152	15826	15172	14846	15990	15010	135	4650	500	11160	10	1	27028437	4457	8.00	0.62	12	3.38	2060.00	26709.00	29800	20230717	-44.66	6160	20221013	167.69	29800	-44.66	20230717	7700	114.16	20230105	29800	-44.66	20230717	6160	167.69	20221013	3.27	N	200880	500	135 억	2767680	N	N	541	N	N
43	20230920	150805	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16350	850	2	5.48	14077391430	866817	191.62	15440	16560	15250	20150	10850	15500	16240.46	10.24	44504	16806	16152	15826	15172	14846	15990	15010	135	4650	500	11160	10	1	27028437	4419	7.94	0.61	12	3.21	2060.00	26709.00	29800	20230717	-45.13	6160	20221013	165.42	29800	-45.13	20230717	7700	112.34	20230105	29800	-45.13	20230717	6160	165.42	20221013	3.27	N	200880	500	135 억	2767680	N	N	147	N	N
44	20230920	140817	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16390	890	2	5.74	12703576190	783018	173.10	15440	16560	15250	20150	10850	15500	16224.01	10.24	52646	16806	16152	15826	15172	14846	15990	15010	135	4650	500	11160	10	1	27028437	4430	7.96	0.61	12	2.90	2060.00	26709.00	29800	20230717	-45.00	6160	20221013	166.07	29800	-45.00	20230717	7700	112.86	20230105	29800	-45.00	20230717	6160	166.07	20221013	3.27	N	200880	500	135 억	2767680	N	N	147	N	N
45	20230920	130812	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16290	790	2	5.10	11912397250	734693	162.41	15440	16560	15250	20150	10850	15500	16214.27	10.24	58497	16806	16152	15826	15172	14846	15990	15010	135	4650	500	11160	10	1	27028437	4403	7.91	0.61	12	2.72	2060.00	26709.00	29800	20230717	-45.34	6160	20221013	164.45	29800	-45.34	20230717	7700	111.56	20230105	29800	-45.34	20230717	6160	164.45	20221013	3.27	N	200880	500	135 억	2767680	N	N	147	N	N
46	20230920	120811	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16460	960	2	6.19	10667466520	658487	145.57	15440	16560	15250	20150	10850	15500	16200.13	10.24	56227	16806	16152	15826	15172	14846	15990	15010	135	4650	500	11160	10	1	27028437	4449	7.99	0.62	12	2.44	2060.00	26709.00	29800	20230717	-44.77	6160	20221013	167.21	29800	-44.77	20230717	7700	113.77	20230105	29800	-44.77	20230717	6160	167.21	20221013	3.27	N	200880	500	135 억	2767680	N	N	147	N	N
47	20230920	110821	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16340	840	2	5.42	8868093360	548983	121.36	15440	16480	15250	20150	10850	15500	16153.87	10.24	50031	16806	16152	15826	15172	14846	15990	15010	135	4650	500	11160	10	1	27028437	4416	7.93	0.61	12	2.03	2060.00	26709.00	29800	20230717	-45.17	6160	20221013	165.26	29800	-45.17	20230717	7700	112.21	20230105	29800	-45.17	20230717	6160	165.26	20221013	3.27	N	200880	500	135 억	2767680	N	N	147	N	N
48	20230920	100802	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16250	750	2	4.84	6369431740	395942	87.53	15440	16480	15250	20150	10850	15500	16087.02	10.24	37588	16806	16152	15826	15172	14846	15990	15010	135	4650	500	11160	10	1	27028437	4392	7.89	0.61	12	1.46	2060.00	26709.00	29800	20230717	-45.47	6160	20221013	163.80	29800	-45.47	20230717	7700	111.04	20230105	29800	-45.47	20230717	6160	163.80	20221013	3.27	N	200880	500	135 억	2767680	N	N	147	N	N
49	20230920	090813	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15700	200	2	1.29	411024530	26561	5.87	15440	15740	15250	20150	10850	15500	15474.59	10.24	3976	16806	16152	15826	15172	14846	15990	15010	135	4650	500	11160	10	1	27028437	4243	7.62	0.59	12	0.10	2060.00	26709.00	29800	20230717	-47.32	6160	20221013	154.87	29800	-47.32	20230717	7700	103.90	20230105	29800	-47.32	20230717	6160	154.87	20221013	3.27	N	200880	500	135 억	2767680	N	N	147	N	N
50	20230919	160809	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15500	-690	5	-4.26	7067705250	445651	70.45	16220	16480	15500	21000	11340	16190	15861.51	10.46	-62520	17563	16876	16523	15836	15483	16700	15660	135	4810	500	11650	10	1	27028437	4189	7.52	0.58	12	1.65	2060.00	26709.00	29800	20230717	-47.99	6160	20221013	151.62	29800	-47.99	20230717	7700	101.30	20230105	29800	-47.99	20230717	6160	151.62	20221013	3.30	N	200880	500	135 억	2826939	N	N	147	N	N
51	20230919	150811	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15550	-640	5	-3.95	6435526690	404944	64.02	16220	16480	15530	21000	11340	16190	15892.38	10.46	-61811	17563	16876	16523	15836	15483	16700	15660	135	4810	500	11650	10	1	27028437	4203	7.55	0.58	12	1.50	2060.00	26709.00	29800	20230717	-47.82	6160	20221013	152.44	29800	-47.82	20230717	7700	101.95	20230105	29800	-47.82	20230717	6160	152.44	20221013	3.30	N	200880	500	135 억	2826939	N	N	0	N	N
52	20230919	140808	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15600	-590	5	-3.64	5757362970	361416	57.13	16220	16480	15570	21000	11340	16190	15930.01	10.46	-44422	17563	16876	16523	15836	15483	16700	15660	135	4810	500	11650	10	1	27028437	4216	7.57	0.58	12	1.34	2060.00	26709.00	29800	20230717	-47.65	6160	20221013	153.25	29800	-47.65	20230717	7700	102.60	20230105	29800	-47.65	20230717	6160	153.25	20221013	3.30	N	200880	500	135 억	2826939	N	N	0	N	N
53	20230919	130754	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15680	-510	5	-3.15	5223142290	327221	51.73	16220	16480	15570	21000	11340	16190	15962.12	10.46	-40416	17563	16876	16523	15836	15483	16700	15660	135	4810	500	11650	10	1	27028437	4238	7.61	0.59	12	1.21	2060.00	26709.00	29800	20230717	-47.38	6160	20221013	154.55	29800	-47.38	20230717	7700	103.64	20230105	29800	-47.38	20230717	6160	154.55	20221013	3.30	N	200880	500	135 억	2826939	N	N	0	N	N
54	20230919	120812	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15610	-580	5	-3.58	4876606540	305108	48.23	16220	16480	15570	21000	11340	16190	15983.21	10.46	-31529	17563	16876	16523	15836	15483	16700	15660	135	4810	500	11650	10	1	27028437	4219	7.58	0.58	12	1.13	2060.00	26709.00	29800	20230717	-47.62	6160	20221013	153.41	29800	-47.62	20230717	7700	102.73	20230105	29800	-47.62	20230717	6160	153.41	20221013	3.30	N	200880	500	135 억	2826939	N	N	0	N	N
55	20230919	110815	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15720	-470	5	-2.90	4013318370	249828	39.49	16220	16480	15670	21000	11340	16190	16064.32	10.46	-28486	17563	16876	16523	15836	15483	16700	15660	135	4810	500	11650	10	1	27028437	4249	7.63	0.59	12	0.92	2060.00	26709.00	29800	20230717	-47.25	6160	20221013	155.19	29800	-47.25	20230717	7700	104.16	20230105	29800	-47.25	20230717	6160	155.19	20221013	3.30	N	200880	500	135 억	2826939	N	N	0	N	N
56	20230919	100809	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15910	-280	5	-1.73	2636244040	162629	25.71	16220	16480	15880	21000	11340	16190	16210.17	10.46	-15853	17563	16876	16523	15836	15483	16700	15660	135	4810	500	11650	10	1	27028437	4300	7.72	0.60	12	0.60	2060.00	26709.00	29800	20230717	-46.61	6160	20221013	158.28	29800	-46.61	20230717	7700	106.62	20230105	29800	-46.61	20230717	6160	158.28	20221013	3.30	N	200880	500	135 억	2826939	N	N	0	N	N
57	20230919	090805	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16390	200	2	1.24	346122730	21207	3.35	16220	16400	16220	21000	11340	16190	16321.22	10.46	-3670	17563	16876	16523	15836	15483	16700	15660	135	4810	500	11650	10	1	27028437	4430	7.96	0.61	12	0.08	2060.00	26709.00	29800	20230717	-45.00	6160	20221013	166.07	29800	-45.00	20230717	7700	112.86	20230105	29800	-45.00	20230717	6160	166.07	20221013	3.30	N	200880	500	135 억	2826939	N	N	0	N	N
58	20230918	160809	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16190	-740	5	-4.37	10308614530	621117	42.50	16900	17210	16170	22000	11860	16930	16597.21	11.04	-160910	17770	17350	16800	16380	15830	17560	16590	135	5070	500	12180	10	1	27028437	4376	7.86	0.61	12	2.30	2060.00	26709.00	29800	20230717	-45.67	6160	20221013	162.82	29800	-45.67	20230717	7700	110.26	20230105	29800	-45.67	20230717	6160	162.82	20221013	3.35	N	200880	500	135 억	2985056	N	N	6	N	N
59	20230918	150807	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16210	-720	5	-4.25	9937099480	598176	40.93	16900	17210	16170	22000	11860	16930	16611.82	11.04	-155908	17770	17350	16800	16380	15830	17560	16590	135	5070	500	12180	10	1	27028437	4381	7.87	0.61	12	2.21	2060.00	26709.00	29800	20230717	-45.60	6160	20221013	163.15	29800	-45.60	20230717	7700	110.52	20230105	29800	-45.60	20230717	6160	163.15	20221013	3.35	N	200880	500	135 억	2985056	N	N	6	N	N
60	20230918	140828	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16360	-570	5	-3.37	8612631010	516766	35.36	16900	17210	16290	22000	11860	16930	16665.91	11.04	-124183	17770	17350	16800	16380	15830	17560	16590	135	5070	500	12180	10	1	27028437	4422	7.94	0.61	12	1.91	2060.00	26709.00	29800	20230717	-45.10	6160	20221013	165.58	29800	-45.10	20230717	7700	112.47	20230105	29800	-45.10	20230717	6160	165.58	20221013	3.35	N	200880	500	135 억	2985056	N	N	6	N	N
61	20230918	130806	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16500	-430	5	-2.54	7813016160	468087	32.03	16900	17210	16290	22000	11860	16930	16690.89	11.04	-113644	17770	17350	16800	16380	15830	17560	16590	135	5070	500	12180	10	1	27028437	4460	8.01	0.62	12	1.73	2060.00	26709.00	29800	20230717	-44.63	6160	20221013	167.86	29800	-44.63	20230717	7700	114.29	20230105	29800	-44.63	20230717	6160	167.86	20221013	3.35	N	200880	500	135 억	2985056	N	N	6	N	N
62	20230918	120811	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16330	-600	5	-3.54	6853966090	409690	28.03	16900	17210	16330	22000	11860	16930	16729.17	11.04	-91206	17770	17350	16800	16380	15830	17560	16590	135	5070	500	12180	10	1	27028437	4414	7.93	0.61	12	1.52	2060.00	26709.00	29800	20230717	-45.20	6160	20221013	165.10	29800	-45.20	20230717	7700	112.08	20230105	29800	-45.20	20230717	6160	165.10	20221013	3.35	N	200880	500	135 억	2985056	N	N	6	N	N
63	20230918	110759	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16440	-490	5	-2.89	5807007930	345812	23.66	16900	17210	16400	22000	11860	16930	16792.00	11.04	-64534	17770	17350	16800	16380	15830	17560	16590	135	5070	500	12180	10	1	27028437	4443	7.98	0.62	12	1.28	2060.00	26709.00	29800	20230717	-44.83	6160	20221013	166.88	29800	-44.83	20230717	7700	113.51	20230105	29800	-44.83	20230717	6160	166.88	20221013	3.35	N	200880	500	135 억	2985056	N	N	6	N	N
64	20230918	100753	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16640	-290	5	-1.71	4501257840	266758	18.25	16900	17210	16520	22000	11860	16930	16873.74	11.04	-35992	17770	17350	16800	16380	15830	17560	16590	135	5070	500	12180	10	1	27028437	4498	8.08	0.62	12	0.99	2060.00	26709.00	29800	20230717	-44.16	6160	20221013	170.13	29800	-44.16	20230717	7700	116.10	20230105	29800	-44.16	20230717	6160	170.13	20221013	3.35	N	200880	500	135 억	2985056	N	N	6	N	N
65	20230918	090756	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17150	220	2	1.30	1537333590	90518	6.19	16900	17170	16670	22000	11860	16930	16984.31	11.04	-9144	17770	17350	16800	16380	15830	17560	16590	135	5070	500	12180	10	1	27028437	4635	8.33	0.64	12	0.33	2060.00	26709.00	29800	20230717	-42.45	6160	20221013	178.41	29800	-42.45	20230717	7700	122.73	20230105	29800	-42.45	20230717	6160	178.41	20221013	3.35	N	200880	500	135 억	2985056	N	N	6	N	N
66	20230915	160803	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16930	880	2	5.48	24333688230	1454036	192.17	16410	17220	16250	20850	11240	16050	16734.55	11.28	-69948	16750	16400	15830	15480	14910	16575	15655	135	4800	500	11550	10	1	27028437	4576	8.22	0.63	12	5.38	2060.00	26709.00	29800	20230717	-43.19	6160	20221013	174.84	29800	-43.19	20230717	7700	119.87	20230105	29800	-43.19	20230717	6160	174.84	20221013	3.48	N	200880	500	135 억	3047780	N	N	6	N	N
67	20230915	150803	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16850	800	2	4.98	21769070020	1303274	172.24	16410	17220	16250	20850	11240	16050	16703.37	11.28	-83268	16750	16400	15830	15480	14910	16575	15655	135	4800	500	11550	10	1	27028437	4554	8.18	0.63	12	4.82	2060.00	26709.00	29800	20230717	-43.46	6160	20221013	173.54	29800	-43.46	20230717	7700	118.83	20230105	29800	-43.46	20230717	6160	173.54	20221013	3.48	N	200880	500	135 억	3047780	N	N	17214	N	N
68	20230915	140804	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16720	670	2	4.17	18996106250	1138261	150.44	16410	17220	16250	20850	11240	16050	16688.71	11.28	-87571	16750	16400	15830	15480	14910	16575	15655	135	4800	500	11550	10	1	27028437	4519	8.12	0.63	12	4.21	2060.00	26709.00	29800	20230717	-43.89	6160	20221013	171.43	29800	-43.89	20230717	7700	117.14	20230105	29800	-43.89	20230717	6160	171.43	20221013	3.48	N	200880	500	135 억	3047780	N	N	17214	N	N
69	20230915	130757	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16560	510	2	3.18	17839493220	1068446	141.21	16410	17220	16250	20850	11240	16050	16696.67	11.28	-84994	16750	16400	15830	15480	14910	16575	15655	135	4800	500	11550	10	1	27028437	4476	8.04	0.62	12	3.95	2060.00	26709.00	29800	20230717	-44.43	6160	20221013	168.83	29800	-44.43	20230717	7700	115.06	20230105	29800	-44.43	20230717	6160	168.83	20221013	3.48	N	200880	500	135 억	3047780	N	N	17214	N	N
70	20230915	120803	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16370	320	2	1.99	17106252930	1023835	135.31	16410	17220	16250	20850	11240	16050	16708.02	11.28	-67398	16750	16400	15830	15480	14910	16575	15655	135	4800	500	11550	10	1	27028437	4425	7.95	0.61	12	3.79	2060.00	26709.00	29800	20230717	-45.07	6160	20221013	165.75	29800	-45.07	20230717	7700	112.60	20230105	29800	-45.07	20230717	6160	165.75	20221013	3.48	N	200880	500	135 억	3047780	N	N	17214	N	N
71	20230915	110810	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16420	370	2	2.31	15936112590	952525	125.89	16410	17220	16250	20850	11240	16050	16730.39	11.28	-49042	16750	16400	15830	15480	14910	16575	15655	135	4800	500	11550	10	1	27028437	4438	7.97	0.61	12	3.52	2060.00	26709.00	29800	20230717	-44.90	6160	20221013	166.56	29800	-44.90	20230717	7700	113.25	20230105	29800	-44.90	20230717	6160	166.56	20221013	3.48	N	200880	500	135 억	3047780	N	N	17214	N	N
72	20230915	100807	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16440	390	2	2.43	14138186310	843468	111.48	16410	17220	16300	20850	11240	16050	16761.97	11.28	-32178	16750	16400	15830	15480	14910	16575	15655	135	4800	500	11550	10	1	27028437	4443	7.98	0.62	12	3.12	2060.00	26709.00	29800	20230717	-44.83	6160	20221013	166.88	29800	-44.83	20230717	7700	113.51	20230105	29800	-44.83	20230717	6160	166.88	20221013	3.48	N	200880	500	135 억	3047780	N	N	17214	N	N
73	20230915	090757	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16750	700	2	4.36	4179118510	252785	33.41	16410	16830	16300	20850	11240	16050	16532.30	11.28	8876	16750	16400	15830	15480	14910	16575	15655	135	4800	500	11550	10	1	27028437	4527	8.13	0.63	12	0.94	2060.00	26709.00	29800	20230717	-43.79	6160	20221013	171.92	29800	-43.79	20230717	7700	117.53	20230105	29800	-43.79	20230717	6160	171.92	20221013	3.48	N	200880	500	135 억	3047780	N	N	17214	N	N
74	20230914	160806	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16050	440	2	2.82	11608160470	731843	91.23	15700	16180	15260	20250	10930	15610	15861.41	12.12	-156513	16270	15940	15470	15140	14670	16105	15305	135	4640	500	11230	10	1	27028437	4338	7.79	0.60	12	2.71	2060.00	26709.00	29800	20230717	-46.14	6160	20221013	160.55	29800	-46.14	20230717	7700	108.44	20230105	29800	-46.14	20230717	6160	160.55	20221013	3.52	N	200880	500	135 억	3277068	N	N	2229	N	N
75	20230914	150743	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16090	480	2	3.07	7996579180	506987	63.20	15700	16180	15260	20250	10930	15610	15772.76	12.12	-50890	16270	15940	15470	15140	14670	16105	15305	135	4640	500	11230	10	1	27028437	4349	7.81	0.60	12	1.88	2060.00	26709.00	29800	20230717	-46.01	6160	20221013	161.20	29800	-46.01	20230717	7700	108.96	20230105	29800	-46.01	20230717	6160	161.20	20221013	3.52	N	200880	500	135 억	3277068	N	N	8	N	N
76	20230914	140756	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15550	-60	5	-0.38	3846350780	247392	30.84	15700	15770	15260	20250	10930	15610	15547.59	12.12	-53703	16270	15940	15470	15140	14670	16105	15305	135	4640	500	11230	10	1	27028437	4203	7.55	0.58	12	0.92	2060.00	26709.00	29800	20230717	-47.82	6160	20221013	152.44	29800	-47.82	20230717	7700	101.95	20230105	29800	-47.82	20230717	6160	152.44	20221013	3.52	N	200880	500	135 억	3277068	N	N	8	N	N
77	20230914	130743	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15590	-20	5	-0.13	3471899440	223346	27.84	15700	15770	15260	20250	10930	15610	15544.93	12.12	-47920	16270	15940	15470	15140	14670	16105	15305	135	4640	500	11230	10	1	27028437	4214	7.57	0.58	12	0.83	2060.00	26709.00	29800	20230717	-47.68	6160	20221013	153.08	29800	-47.68	20230717	7700	102.47	20230105	29800	-47.68	20230717	6160	153.08	20221013	3.52	N	200880	500	135 억	3277068	N	N	8	N	N
78	20230914	120752	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15630	20	2	0.13	3193632420	205523	25.62	15700	15770	15260	20250	10930	15610	15539.04	12.12	-51937	16270	15940	15470	15140	14670	16105	15305	135	4640	500	11230	10	1	27028437	4225	7.59	0.59	12	0.76	2060.00	26709.00	29800	20230717	-47.55	6160	20221013	153.73	29800	-47.55	20230717	7700	102.99	20230105	29800	-47.55	20230717	6160	153.73	20221013	3.52	N	200880	500	135 억	3277068	N	N	8	N	N
79	20230914	110745	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15610	0	3	0.00	2855019540	183826	22.92	15700	15770	15260	20250	10930	15610	15531.08	12.12	-53878	16270	15940	15470	15140	14670	16105	15305	135	4640	500	11230	10	1	27028437	4219	7.58	0.58	12	0.68	2060.00	26709.00	29800	20230717	-47.62	6160	20221013	153.41	29800	-47.62	20230717	7700	102.73	20230105	29800	-47.62	20230717	6160	153.41	20221013	3.52	N	200880	500	135 억	3277068	N	N	8	N	N
80	20230914	100739	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15620	10	2	0.06	2320765060	149497	18.64	15700	15770	15260	20250	10930	15610	15523.80	12.12	-48390	16270	15940	15470	15140	14670	16105	15305	135	4640	500	11230	10	1	27028437	4222	7.58	0.58	12	0.55	2060.00	26709.00	29800	20230717	-47.58	6160	20221013	153.57	29800	-47.58	20230717	7700	102.86	20230105	29800	-47.58	20230717	6160	153.57	20221013	3.52	N	200880	500	135 억	3277068	N	N	8	N	N
81	20230914	090754	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15600	-10	5	-0.06	937958220	60554	7.55	15700	15710	15260	20250	10930	15610	15489.54	12.12	-28880	16270	15940	15470	15140	14670	16105	15305	135	4640	500	11230	10	1	27028437	4216	7.57	0.58	12	0.22	2060.00	26709.00	29800	20230717	-47.65	6160	20221013	153.25	29800	-47.65	20230717	7700	102.60	20230105	29800	-47.65	20230717	6160	153.25	20221013	3.52	N	200880	500	135 억	3277068	N	N	8	N	N
82	20230913	160759	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15610	750	2	5.05	12382367650	796928	190.77	15000	15800	15000	19310	10410	14860	15537.55	12.34	-60441	15700	15280	15070	14650	14440	15175	14545	135	4450	500	10690	10	1	27028437	4219	7.58	0.58	12	2.95	2060.00	26709.00	29800	20230717	-47.62	6160	20221013	153.41	29800	-47.62	20230717	7700	102.73	20230105	29800	-47.62	20230717	6160	153.41	20221013	3.49	N	200880	500	135 억	3334236	N	N	8	N	N
83	20230913	150750	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15600	740	2	4.98	11917269220	767098	183.63	15000	15800	15000	19310	10410	14860	15535.53	12.34	-50591	15700	15280	15070	14650	14440	15175	14545	135	4450	500	10690	10	1	27028437	4216	7.57	0.58	12	2.84	2060.00	26709.00	29800	20230717	-47.65	6160	20221013	153.25	29800	-47.65	20230717	7700	102.60	20230105	29800	-47.65	20230717	6160	153.25	20221013	3.49	N	200880	500	135 억	3334236	N	N	5	N	N
84	20230913	140758	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15710	850	2	5.72	10074628370	649113	155.39	15000	15800	15000	19310	10410	14860	15520.62	12.34	-26617	15700	15280	15070	14650	14440	15175	14545	135	4450	500	10690	10	1	27028437	4246	7.63	0.59	12	2.40	2060.00	26709.00	29800	20230717	-47.28	6160	20221013	155.03	29800	-47.28	20230717	7700	104.03	20230105	29800	-47.28	20230717	6160	155.03	20221013	3.49	N	200880	500	135 억	3334236	N	N	5	N	N
85	20230913	130735	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15270	410	2	2.76	6275567640	406427	97.29	15000	15700	15000	19310	10410	14860	15440.84	12.34	4855	15700	15280	15070	14650	14440	15175	14545	135	4450	500	10690	10	1	27028437	4127	7.41	0.57	12	1.50	2060.00	26709.00	29800	20230717	-48.76	6160	20221013	147.89	29800	-48.76	20230717	7700	98.31	20230105	29800	-48.76	20230717	6160	147.89	20221013	3.49	N	200880	500	135 억	3334236	N	N	5	N	N
86	20230913	120752	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15180	320	2	2.15	5896461990	381525	91.33	15000	15700	15000	19310	10410	14860	15455.00	12.34	13427	15700	15280	15070	14650	14440	15175	14545	135	4450	500	10690	10	1	27028437	4103	7.37	0.57	12	1.41	2060.00	26709.00	29800	20230717	-49.06	6160	20221013	146.43	29800	-49.06	20230717	7700	97.14	20230105	29800	-49.06	20230717	6160	146.43	20221013	3.49	N	200880	500	135 억	3334236	N	N	5	N	N
87	20230913	110754	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15270	410	2	2.76	5423465580	350403	83.88	15000	15700	15000	19310	10410	14860	15477.82	12.34	23235	15700	15280	15070	14650	14440	15175	14545	135	4450	500	10690	10	1	27028437	4127	7.41	0.57	12	1.30	2060.00	26709.00	29800	20230717	-48.76	6160	20221013	147.89	29800	-48.76	20230717	7700	98.31	20230105	29800	-48.76	20230717	6160	147.89	20221013	3.49	N	200880	500	135 억	3334236	N	N	5	N	N
88	20230913	100746	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15500	640	2	4.31	4256213280	274809	65.79	15000	15700	15000	19310	10410	14860	15487.92	12.34	42104	15700	15280	15070	14650	14440	15175	14545	135	4450	500	10690	10	1	27028437	4189	7.52	0.58	12	1.02	2060.00	26709.00	29800	20230717	-47.99	6160	20221013	151.62	29800	-47.99	20230717	7700	101.30	20230105	29800	-47.99	20230717	6160	151.62	20221013	3.49	N	200880	500	135 억	3334236	N	N	5	N	N
89	20230913	090739	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15300	440	2	2.96	600482810	39337	9.42	15000	15420	15000	19310	10410	14860	15265.21	12.34	11873	15700	15280	15070	14650	14440	15175	14545	135	4450	500	10690	10	1	27028437	4135	7.43	0.57	12	0.15	2060.00	26709.00	29800	20230717	-48.66	6160	20221013	148.38	29800	-48.66	20230717	7700	98.70	20230105	29800	-48.66	20230717	6160	148.38	20221013	3.49	N	200880	500	135 억	3334236	N	N	5	N	N
90	20230912	160736	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14860	-80	5	-0.54	6317616890	415859	189.35	15000	15490	14860	19420	10460	14940	15191.94	12.31	-3909	15280	15110	14940	14770	14600	15195	14855	135	4480	500	10750	10	1	27028437	4016	7.21	0.56	12	1.54	2060.00	26709.00	29800	20230717	-50.13	6160	20221013	141.23	29800	-50.13	20230717	7700	92.99	20230105	29800	-50.13	20230717	6160	141.23	20221013	3.52	N	200880	500	135 억	3326454	N	N	5	N	N
91	20230912	150744	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14900	-40	5	-0.27	6013310220	395410	180.04	15000	15490	14860	19420	10460	14940	15207.78	12.31	-10832	15280	15110	14940	14770	14600	15195	14855	135	4480	500	10750	10	1	27028437	4027	7.23	0.56	12	1.46	2060.00	26709.00	29800	20230717	-50.00	6160	20221013	141.88	29800	-50.00	20230717	7700	93.51	20230105	29800	-50.00	20230717	6160	141.88	20221013	3.52	N	200880	500	135 억	3326454	N	N	9	N	N
92	20230912	140742	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15000	60	2	0.40	5264476210	345314	157.23	15000	15490	14990	19420	10460	14940	15245.48	12.31	8037	15280	15110	14940	14770	14600	15195	14855	135	4480	500	10750	10	1	27028437	4054	7.28	0.56	12	1.28	2060.00	26709.00	29800	20230717	-49.66	6160	20221013	143.51	29800	-49.66	20230717	7700	94.81	20230105	29800	-49.66	20230717	6160	143.51	20221013	3.52	N	200880	500	135 억	3326454	N	N	9	N	N
93	20230912	130733	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15140	200	2	1.34	4768086670	312336	142.21	15000	15490	15000	19420	10460	14940	15265.89	12.31	14120	15280	15110	14940	14770	14600	15195	14855	135	4480	500	10750	10	1	27028437	4092	7.35	0.57	12	1.16	2060.00	26709.00	29800	20230717	-49.19	6160	20221013	145.78	29800	-49.19	20230717	7700	96.62	20230105	29800	-49.19	20230717	6160	145.78	20221013	3.52	N	200880	500	135 억	3326454	N	N	9	N	N
94	20230912	120730	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15160	220	2	1.47	4357304450	285189	129.85	15000	15490	15000	19420	10460	14940	15278.66	12.31	27395	15280	15110	14940	14770	14600	15195	14855	135	4480	500	10750	10	1	27028437	4098	7.36	0.57	12	1.06	2060.00	26709.00	29800	20230717	-49.13	6160	20221013	146.10	29800	-49.13	20230717	7700	96.88	20230105	29800	-49.13	20230717	6160	146.10	20221013	3.52	N	200880	500	135 억	3326454	N	N	9	N	N
95	20230912	110736	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15190	250	2	1.67	3555990390	232727	105.97	15000	15490	15000	19420	10460	14940	15279.66	12.31	36521	15280	15110	14940	14770	14600	15195	14855	135	4480	500	10750	10	1	27028437	4106	7.37	0.57	12	0.86	2060.00	26709.00	29800	20230717	-49.03	6160	20221013	146.59	29800	-49.03	20230717	7700	97.27	20230105	29800	-49.03	20230717	6160	146.59	20221013	3.52	N	200880	500	135 억	3326454	N	N	9	N	N
96	20230912	100730	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15100	160	2	1.07	2888098810	188659	85.90	15000	15490	15000	19420	10460	14940	15308.57	12.31	20099	15280	15110	14940	14770	14600	15195	14855	135	4480	500	10750	10	1	27028437	4081	7.33	0.57	12	0.70	2060.00	26709.00	29800	20230717	-49.33	6160	20221013	145.13	29800	-49.33	20230717	7700	96.10	20230105	29800	-49.33	20230717	6160	145.13	20221013	3.52	N	200880	500	135 억	3326454	N	N	9	N	N
97	20230912	090747	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15330	390	2	2.61	944806000	61804	28.14	15000	15390	15000	19420	10460	14940	15287.13	12.31	26537	15280	15110	14940	14770	14600	15195	14855	135	4480	500	10750	10	1	27028437	4143	7.44	0.57	12	0.23	2060.00	26709.00	29800	20230717	-48.56	6160	20221013	148.86	29800	-48.56	20230717	7700	99.09	20230105	29800	-48.56	20230717	6160	148.86	20221013	3.52	N	200880	500	135 억	3326454	N	N	9	N	N
98	20230911	160731	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14940	180	2	1.22	3230782110	215938	153.41	14820	15110	14770	19180	10340	14760	14961.65	12.27	9887	15173	14966	14683	14476	14193	15070	14580	135	4420	500	10620	10	1	27028437	4038	7.25	0.56	12	0.80	2060.00	26709.00	29800	20230717	-49.87	6160	20221013	142.53	29800	-49.87	20230717	7700	94.03	20230105	29800	-49.87	20230717	6160	142.53	20221013	3.56	N	200880	500	135 억	3316340	N	N	9	N	N
99	20230911	150736	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14940	180	2	1.22	3121393420	208623	148.21	14820	15110	14770	19180	10340	14760	14961.89	12.27	10501	15173	14966	14683	14476	14193	15070	14580	135	4420	500	10620	10	1	27028437	4038	7.25	0.56	12	0.77	2060.00	26709.00	29800	20230717	-49.87	6160	20221013	142.53	29800	-49.87	20230717	7700	94.03	20230105	29800	-49.87	20230717	6160	142.53	20221013	3.56	N	200880	500	135 억	3316340	N	N	12	N	N
100	20230911	140745	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14890	130	2	0.88	2710440220	180999	128.59	14820	15110	14770	19180	10340	14760	14974.89	12.27	13207	15173	14966	14683	14476	14193	15070	14580	135	4420	500	10620	10	1	27028437	4025	7.23	0.56	12	0.67	2060.00	26709.00	29800	20230717	-50.03	6160	20221013	141.72	29800	-50.03	20230717	7700	93.38	20230105	29800	-50.03	20230717	6160	141.72	20221013	3.56	N	200880	500	135 억	3316340	N	N	12	N	N
101	20230911	130720	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14900	140	2	0.95	2457654650	164046	116.54	14820	15110	14770	19180	10340	14760	14981.50	12.27	11421	15173	14966	14683	14476	14193	15070	14580	135	4420	500	10620	10	1	27028437	4027	7.23	0.56	12	0.61	2060.00	26709.00	29800	20230717	-50.00	6160	20221013	141.88	29800	-50.00	20230717	7700	93.51	20230105	29800	-50.00	20230717	6160	141.88	20221013	3.56	N	200880	500	135 억	3316340	N	N	12	N	N
102	20230911	120731	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14950	190	2	1.29	2132348360	142324	101.11	14820	15110	14770	19180	10340	14760	14982.35	12.27	10277	15173	14966	14683	14476	14193	15070	14580	135	4420	500	10620	10	1	27028437	4041	7.26	0.56	12	0.53	2060.00	26709.00	29800	20230717	-49.83	6160	20221013	142.69	29800	-49.83	20230717	7700	94.16	20230105	29800	-49.83	20230717	6160	142.69	20221013	3.56	N	200880	500	135 억	3316340	N	N	12	N	N
103	20230911	110720	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14990	230	2	1.56	1823583230	121667	86.44	14820	15110	14770	19180	10340	14760	14988.31	12.27	13852	15173	14966	14683	14476	14193	15070	14580	135	4420	500	10620	10	1	27028437	4052	7.28	0.56	12	0.45	2060.00	26709.00	29800	20230717	-49.70	6160	20221013	143.34	29800	-49.70	20230717	7700	94.68	20230105	29800	-49.70	20230717	6160	143.34	20221013	3.56	N	200880	500	135 억	3316340	N	N	12	N	N
104	20230911	100720	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14980	220	2	1.49	1041903850	69709	49.52	14820	15060	14770	19180	10340	14760	14946.48	12.27	8359	15173	14966	14683	14476	14193	15070	14580	135	4420	500	10620	10	1	27028437	4049	7.27	0.56	12	0.26	2060.00	26709.00	29800	20230717	-49.73	6160	20221013	143.18	29800	-49.73	20230717	7700	94.55	20230105	29800	-49.73	20230717	6160	143.18	20221013	3.56	N	200880	500	135 억	3316340	N	N	12	N	N
105	20230911	090717	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15040	280	2	1.90	195893570	13131	9.33	14820	15040	14770	19180	10340	14760	14918.40	12.27	6231	15173	14966	14683	14476	14193	15070	14580	135	4420	500	10620	10	1	27028437	4065	7.30	0.56	12	0.05	2060.00	26709.00	29800	20230717	-49.53	6160	20221013	144.16	29800	-49.53	20230717	7700	95.32	20230105	29800	-49.53	20230717	6160	144.16	20221013	3.56	N	200880	500	135 억	3316340	N	N	12	N	N
106	20230908	160737	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14760	100	2	0.68	2044570510	140124	51.32	14660	14890	14400	19050	10270	14660	14590.37	12.20	19771	15300	14980	14750	14430	14200	14865	14315	135	4390	500	10550	10	1	27028437	3989	7.17	0.55	12	0.52	2060.00	26709.00	29800	20230717	-50.47	6160	20221013	139.61	29800	-50.47	20230717	7700	91.69	20230105	29800	-50.47	20230717	6160	139.61	20221013	3.55	N	200880	500	135 억	3298078	N	N	12	N	N
107	20230908	150734	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14740	80	2	0.55	1883120080	129179	47.31	14660	14890	14400	19050	10270	14660	14577.57	12.20	18636	15300	14980	14750	14430	14200	14865	14315	135	4390	500	10550	10	1	27028437	3984	7.16	0.55	12	0.48	2060.00	26709.00	29800	20230717	-50.54	6160	20221013	139.29	29800	-50.54	20230717	7700	91.43	20230105	29800	-50.54	20230717	6160	139.29	20221013	3.55	N	200880	500	135 억	3298078	N	N	15	N	N
108	20230908	140727	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14650	-10	5	-0.07	1584285070	108844	39.87	14660	14890	14400	19050	10270	14660	14555.50	12.20	14531	15300	14980	14750	14430	14200	14865	14315	135	4390	500	10550	10	1	27028437	3960	7.11	0.55	12	0.40	2060.00	26709.00	29800	20230717	-50.84	6160	20221013	137.82	29800	-50.84	20230717	7700	90.26	20230105	29800	-50.84	20230717	6160	137.82	20221013	3.55	N	200880	500	135 억	3298078	N	N	15	N	N
109	20230908	130735	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14650	-10	5	-0.07	1378889440	94837	34.74	14660	14890	14400	19050	10270	14660	14539.50	12.20	16440	15300	14980	14750	14430	14200	14865	14315	135	4390	500	10550	10	1	27028437	3960	7.11	0.55	12	0.35	2060.00	26709.00	29800	20230717	-50.84	6160	20221013	137.82	29800	-50.84	20230717	7700	90.26	20230105	29800	-50.84	20230717	6160	137.82	20221013	3.55	N	200880	500	135 억	3298078	N	N	15	N	N
110	20230908	120743	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14680	20	2	0.14	1243473050	85593	31.35	14660	14890	14400	19050	10270	14660	14527.65	12.20	16738	15300	14980	14750	14430	14200	14865	14315	135	4390	500	10550	10	1	27028437	3968	7.13	0.55	12	0.32	2060.00	26709.00	29800	20230717	-50.74	6160	20221013	138.31	29800	-50.74	20230717	7700	90.65	20230105	29800	-50.74	20230717	6160	138.31	20221013	3.55	N	200880	500	135 억	3298078	N	N	15	N	N
111	20230908	110740	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14530	-130	5	-0.89	1084463980	74692	27.36	14660	14890	14400	19050	10270	14660	14519.04	12.20	11519	15300	14980	14750	14430	14200	14865	14315	135	4390	500	10550	10	1	27028437	3927	7.05	0.54	12	0.28	2060.00	26709.00	29800	20230717	-51.24	6160	20221013	135.88	29800	-51.24	20230717	7700	88.70	20230105	29800	-51.24	20230717	6160	135.88	20221013	3.55	N	200880	500	135 억	3298078	N	N	15	N	N
112	20230908	100732	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14440	-220	5	-1.50	707045940	48602	17.80	14660	14890	14400	19050	10270	14660	14547.54	12.20	-796	15300	14980	14750	14430	14200	14865	14315	135	4390	500	10550	10	1	27028437	3903	7.01	0.54	12	0.18	2060.00	26709.00	29800	20230717	-51.54	6160	20221013	134.42	29800	-51.54	20230717	7700	87.53	20230105	29800	-51.54	20230717	6160	134.42	20221013	3.55	N	200880	500	135 억	3298078	N	N	15	N	N
113	20230908	090737	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14700	40	2	0.27	94194330	6394	2.34	14660	14890	14660	19050	10270	14660	14732.33	12.20	-42	15300	14980	14750	14430	14200	14865	14315	135	4390	500	10550	10	1	27028437	3973	7.14	0.55	12	0.02	2060.00	26709.00	29800	20230717	-50.67	6160	20221013	138.64	29800	-50.67	20230717	7700	90.91	20230105	29800	-50.67	20230717	6160	138.64	20221013	3.55	N	200880	500	135 억	3298078	N	N	15	N	N
114	20230907	160724	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14660	-420	5	-2.79	3992472440	271549	126.42	15030	15070	14520	19600	10560	15080	14702.55	12.08	36501	15640	15360	15160	14880	14680	15260	14780	135	4520	500	10850	10	1	27028437	3962	7.12	0.55	12	1.00	2060.00	26709.00	29800	20230717	-50.81	6160	20221013	137.99	29800	-50.81	20230717	7700	90.39	20230105	29800	-50.81	20230717	6160	137.99	20221013	3.43	N	200880	500	135 억	3264107	N	N	15	N	N
115	20230907	150730	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14550	-530	5	-3.51	3849482600	261764	121.86	15030	15070	14520	19600	10560	15080	14705.86	12.08	34518	15640	15360	15160	14880	14680	15260	14780	135	4520	500	10850	10	1	27028437	3933	7.06	0.54	12	0.97	2060.00	26709.00	29800	20230717	-51.17	6160	20221013	136.20	29800	-51.17	20230717	7700	88.96	20230105	29800	-51.17	20230717	6160	136.20	20221013	3.43	N	200880	500	135 억	3264107	N	N	18	N	N
116	20230907	140727	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14590	-490	5	-3.25	3525836570	239561	111.52	15030	15070	14520	19600	10560	15080	14717.83	12.08	33313	15640	15360	15160	14880	14680	15260	14780	135	4520	500	10850	10	1	27028437	3943	7.08	0.55	12	0.89	2060.00	26709.00	29800	20230717	-51.04	6160	20221013	136.85	29800	-51.04	20230717	7700	89.48	20230105	29800	-51.04	20230717	6160	136.85	20221013	3.43	N	200880	500	135 억	3264107	N	N	18	N	N
117	20230907	130725	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14680	-400	5	-2.65	3054971580	207350	96.53	15030	15070	14520	19600	10560	15080	14733.32	12.08	42345	15640	15360	15160	14880	14680	15260	14780	135	4520	500	10850	10	1	27028437	3968	7.13	0.55	12	0.77	2060.00	26709.00	29800	20230717	-50.74	6160	20221013	138.31	29800	-50.74	20230717	7700	90.65	20230105	29800	-50.74	20230717	6160	138.31	20221013	3.43	N	200880	500	135 억	3264107	N	N	18	N	N
118	20230907	120735	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14700	-380	5	-2.52	2816210360	191079	88.95	15030	15070	14520	19600	10560	15080	14738.37	12.08	41152	15640	15360	15160	14880	14680	15260	14780	135	4520	500	10850	10	1	27028437	3973	7.14	0.55	12	0.71	2060.00	26709.00	29800	20230717	-50.67	6160	20221013	138.64	29800	-50.67	20230717	7700	90.91	20230105	29800	-50.67	20230717	6160	138.64	20221013	3.43	N	200880	500	135 억	3264107	N	N	18	N	N
119	20230907	110731	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14750	-330	5	-2.19	2503497550	169813	79.05	15030	15070	14520	19600	10560	15080	14742.57	12.08	32928	15640	15360	15160	14880	14680	15260	14780	135	4520	500	10850	10	1	27028437	3987	7.16	0.55	12	0.63	2060.00	26709.00	29800	20230717	-50.50	6160	20221013	139.45	29800	-50.50	20230717	7700	91.56	20230105	29800	-50.50	20230717	6160	139.45	20221013	3.43	N	200880	500	135 억	3264107	N	N	18	N	N
120	20230907	100731	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14710	-370	5	-2.45	2023525210	137133	63.84	15030	15070	14520	19600	10560	15080	14755.81	12.08	17803	15640	15360	15160	14880	14680	15260	14780	135	4520	500	10850	10	1	27028437	3976	7.14	0.55	12	0.51	2060.00	26709.00	29800	20230717	-50.64	6160	20221013	138.80	29800	-50.64	20230717	7700	91.04	20230105	29800	-50.64	20230717	6160	138.80	20221013	3.43	N	200880	500	135 억	3264107	N	N	18	N	N
121	20230907	090740	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14940	-140	5	-0.93	152256580	10178	4.74	15030	15030	14900	19600	10560	15080	14958.77	12.08	2871	15640	15360	15160	14880	14680	15260	14780	135	4520	500	10850	10	1	27028437	4038	7.25	0.56	12	0.04	2060.00	26709.00	29800	20230717	-49.87	6160	20221013	142.53	29800	-49.87	20230717	7700	94.03	20230105	29800	-49.87	20230717	6160	142.53	20221013	3.43	N	200880	500	135 억	3264107	N	N	18	N	N
122	20230906	160726	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15080	-160	5	-1.05	3200911740	211373	71.40	15200	15440	14960	19810	10670	15240	15143.40	12.11	-16270	16040	15640	15410	15010	14780	15525	14895	135	4570	500	10970	10	1	27028437	4076	7.32	0.56	12	0.78	2060.00	26709.00	29800	20230717	-49.40	6160	20221013	144.81	29800	-49.40	20230717	7700	95.84	20230105	29800	-49.40	20230717	6160	144.81	20221013	3.47	N	200880	500	135 억	3271987	N	N	18	N	N
123	20230906	150728	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14990	-250	5	-1.64	3072335580	202824	68.51	15200	15440	14960	19810	10670	15240	15147.73	12.11	-16068	16040	15640	15410	15010	14780	15525	14895	135	4570	500	10970	10	1	27028437	4052	7.28	0.56	12	0.75	2060.00	26709.00	29800	20230717	-49.70	6160	20221013	143.34	29800	-49.70	20230717	7700	94.68	20230105	29800	-49.70	20230717	6160	143.34	20221013	3.47	N	200880	500	135 억	3271987	N	N	16	N	N
124	20230906	140729	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15100	-140	5	-0.92	2392407300	157544	53.22	15200	15440	15000	19810	10670	15240	15185.60	12.11	-11563	16040	15640	15410	15010	14780	15525	14895	135	4570	500	10970	10	1	27028437	4081	7.33	0.57	12	0.58	2060.00	26709.00	29800	20230717	-49.33	6160	20221013	145.13	29800	-49.33	20230717	7700	96.10	20230105	29800	-49.33	20230717	6160	145.13	20221013	3.47	N	200880	500	135 억	3271987	N	N	16	N	N
125	20230906	130722	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15040	-200	5	-1.31	2234803960	147081	49.68	15200	15440	15000	19810	10670	15240	15194.33	12.11	-10782	16040	15640	15410	15010	14780	15525	14895	135	4570	500	10970	10	1	27028437	4065	7.30	0.56	12	0.54	2060.00	26709.00	29800	20230717	-49.53	6160	20221013	144.16	29800	-49.53	20230717	7700	95.32	20230105	29800	-49.53	20230717	6160	144.16	20221013	3.47	N	200880	500	135 억	3271987	N	N	16	N	N
126	20230906	120733	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15170	-70	5	-0.46	1566315210	102753	34.71	15200	15440	15050	19810	10670	15240	15243.50	12.11	-36	16040	15640	15410	15010	14780	15525	14895	135	4570	500	10970	10	1	27028437	4100	7.36	0.57	12	0.38	2060.00	26709.00	29800	20230717	-49.09	6160	20221013	146.27	29800	-49.09	20230717	7700	97.01	20230105	29800	-49.09	20230717	6160	146.27	20221013	3.47	N	200880	500	135 억	3271987	N	N	16	N	N
127	20230906	110735	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15170	-70	5	-0.46	1305669550	85568	28.90	15200	15440	15050	19810	10670	15240	15258.88	12.11	6339	16040	15640	15410	15010	14780	15525	14895	135	4570	500	10970	10	1	27028437	4100	7.36	0.57	12	0.32	2060.00	26709.00	29800	20230717	-49.09	6160	20221013	146.27	29800	-49.09	20230717	7700	97.01	20230105	29800	-49.09	20230717	6160	146.27	20221013	3.47	N	200880	500	135 억	3271987	N	N	16	N	N
128	20230906	100712	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15320	80	2	0.52	883180690	57822	19.53	15200	15440	15050	19810	10670	15240	15274.21	12.11	9716	16040	15640	15410	15010	14780	15525	14895	135	4570	500	10970	10	1	27028437	4141	7.44	0.57	12	0.21	2060.00	26709.00	29800	20230717	-48.59	6160	20221013	148.70	29800	-48.59	20230717	7700	98.96	20230105	29800	-48.59	20230717	6160	148.70	20221013	3.47	N	200880	500	135 억	3271987	N	N	16	N	N
129	20230906	090719	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15200	-40	5	-0.26	183158550	12095	4.09	15200	15200	15050	19810	10670	15240	15142.19	12.11	-1427	16040	15640	15410	15010	14780	15525	14895	135	4570	500	10970	10	1	27028437	4108	7.38	0.57	12	0.04	2060.00	26709.00	29800	20230717	-48.99	6160	20221013	146.75	29800	-48.99	20230717	7700	97.40	20230105	29800	-48.99	20230717	6160	146.75	20221013	3.47	N	200880	500	135 억	3271987	N	N	16	N	N
130	20230905	160721	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15240	-540	5	-3.42	4487396830	292863	110.48	15810	15810	15180	20500	11050	15780	15322.61	12.40	-63773	16280	16030	15610	15360	14940	16155	15485	135	4720	500	11360	10	1	27028437	4119	7.40	0.57	12	1.08	2060.00	26709.00	29800	20230717	-48.86	6160	20221013	147.40	29800	-48.86	20230717	7700	97.92	20230105	29800	-48.86	20230717	6160	147.40	20221013	3.36	N	200880	500	135 억	3352486	N	N	16	N	N
131	20230905	150731	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15220	-560	5	-3.55	4196969170	273766	103.28	15810	15810	15190	20500	11050	15780	15330.50	12.40	-61466	16280	16030	15610	15360	14940	16155	15485	135	4720	500	11360	10	1	27028437	4114	7.39	0.57	12	1.01	2060.00	26709.00	29800	20230717	-48.93	6160	20221013	147.08	29800	-48.93	20230717	7700	97.66	20230105	29800	-48.93	20230717	6160	147.08	20221013	3.36	N	200880	500	135 억	3352486	N	N	306	N	N
132	20230905	140730	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15270	-510	5	-3.23	3500836250	228046	86.03	15810	15810	15220	20500	11050	15780	15351.45	12.40	-59294	16280	16030	15610	15360	14940	16155	15485	135	4720	500	11360	10	1	27028437	4127	7.41	0.57	12	0.84	2060.00	26709.00	29800	20230717	-48.76	6160	20221013	147.89	29800	-48.76	20230717	7700	98.31	20230105	29800	-48.76	20230717	6160	147.89	20221013	3.36	N	200880	500	135 억	3352486	N	N	306	N	N
133	20230905	130711	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15270	-510	5	-3.23	3193701840	207915	78.44	15810	15810	15220	20500	11050	15780	15360.61	12.40	-55523	16280	16030	15610	15360	14940	16155	15485	135	4720	500	11360	10	1	27028437	4127	7.41	0.57	12	0.77	2060.00	26709.00	29800	20230717	-48.76	6160	20221013	147.89	29800	-48.76	20230717	7700	98.31	20230105	29800	-48.76	20230717	6160	147.89	20221013	3.36	N	200880	500	135 억	3352486	N	N	306	N	N
134	20230905	120715	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15240	-540	5	-3.42	2848815180	185316	69.91	15810	15810	15220	20500	11050	15780	15372.74	12.40	-49336	16280	16030	15610	15360	14940	16155	15485	135	4720	500	11360	10	1	27028437	4119	7.40	0.57	12	0.69	2060.00	26709.00	29800	20230717	-48.86	6160	20221013	147.40	29800	-48.86	20230717	7700	97.92	20230105	29800	-48.86	20230717	6160	147.40	20221013	3.36	N	200880	500	135 억	3352486	N	N	306	N	N
135	20230905	110722	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15240	-540	5	-3.42	2403860820	156116	58.90	15810	15810	15230	20500	11050	15780	15397.91	12.40	-41262	16280	16030	15610	15360	14940	16155	15485	135	4720	500	11360	10	1	27028437	4119	7.40	0.57	12	0.58	2060.00	26709.00	29800	20230717	-48.86	6160	20221013	147.40	29800	-48.86	20230717	7700	97.92	20230105	29800	-48.86	20230717	6160	147.40	20221013	3.36	N	200880	500	135 억	3352486	N	N	306	N	N
136	20230905	100711	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15330	-450	5	-2.85	1737467030	112507	42.44	15810	15810	15280	20500	11050	15780	15443.19	12.40	-26871	16280	16030	15610	15360	14940	16155	15485	135	4720	500	11360	10	1	27028437	4143	7.44	0.57	12	0.42	2060.00	26709.00	29800	20230717	-48.56	6160	20221013	148.86	29800	-48.56	20230717	7700	99.09	20230105	29800	-48.56	20230717	6160	148.86	20221013	3.36	N	200880	500	135 억	3352486	N	N	306	N	N
137	20230905	090710	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15570	-210	5	-1.33	307356800	19640	7.41	15810	15810	15500	20500	11050	15780	15649.53	12.40	-8566	16280	16030	15610	15360	14940	16155	15485	135	4720	500	11360	10	1	27028437	4208	7.56	0.58	12	0.07	2060.00	26709.00	29800	20230717	-47.75	6160	20221013	152.76	29800	-47.75	20230717	7700	102.21	20230105	29800	-47.75	20230717	6160	152.76	20221013	3.36	N	200880	500	135 억	3352486	N	N	306	N	N
138	20230904	160708	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15780	450	2	2.94	4126375800	263060	71.34	15460	15860	15190	19920	10740	15330	15686.65	12.26	32940	16503	15916	15583	14996	14663	15750	14830	135	4590	500	11030	10	1	27028437	4265	7.66	0.59	12	0.97	2060.00	26709.00	29800	20230717	-47.05	6160	20221013	156.17	29800	-47.05	20230717	7700	104.94	20230105	29800	-47.05	20230717	6160	156.17	20221013	3.41	N	200880	500	135 억	3314741	N	N	306	N	N
139	20230904	150659	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15760	430	2	2.80	3966373920	252911	68.59	15460	15860	15190	19920	10740	15330	15683.53	12.26	31627	16503	15916	15583	14996	14663	15750	14830	135	4590	500	11030	10	1	27028437	4260	7.65	0.59	12	0.94	2060.00	26709.00	29800	20230717	-47.11	6160	20221013	155.84	29800	-47.11	20230717	7700	104.68	20230105	29800	-47.11	20230717	6160	155.84	20221013	3.41	N	200880	500	135 억	3314741	N	N	402	N	N
140	20230904	140654	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15790	460	2	3.00	3536016180	225605	61.19	15460	15860	15190	19920	10740	15330	15674.19	12.26	35620	16503	15916	15583	14996	14663	15750	14830	135	4590	500	11030	10	1	27028437	4268	7.67	0.59	12	0.83	2060.00	26709.00	29800	20230717	-47.01	6160	20221013	156.33	29800	-47.01	20230717	7700	105.06	20230105	29800	-47.01	20230717	6160	156.33	20221013	3.41	N	200880	500	135 억	3314741	N	N	402	N	N
141	20230904	130706	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15800	470	2	3.07	3138960450	200489	54.37	15460	15860	15190	19920	10740	15330	15657.28	12.26	27771	16503	15916	15583	14996	14663	15750	14830	135	4590	500	11030	10	1	27028437	4270	7.67	0.59	12	0.74	2060.00	26709.00	29800	20230717	-46.98	6160	20221013	156.49	29800	-46.98	20230717	7700	105.19	20230105	29800	-46.98	20230717	6160	156.49	20221013	3.41	N	200880	500	135 억	3314741	N	N	402	N	N
142	20230904	120653	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15790	460	2	3.00	2624704810	167928	45.54	15460	15860	15190	19920	10740	15330	15630.77	12.26	24896	16503	15916	15583	14996	14663	15750	14830	135	4590	500	11030	10	1	27028437	4268	7.67	0.59	12	0.62	2060.00	26709.00	29800	20230717	-47.01	6160	20221013	156.33	29800	-47.01	20230717	7700	105.06	20230105	29800	-47.01	20230717	6160	156.33	20221013	3.41	N	200880	500	135 억	3314741	N	N	402	N	N
143	20230904	110643	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15740	410	2	2.67	2328760010	149155	40.45	15460	15860	15190	19920	10740	15330	15613.90	12.26	20377	16503	15916	15583	14996	14663	15750	14830	135	4590	500	11030	10	1	27028437	4254	7.64	0.59	12	0.55	2060.00	26709.00	29800	20230717	-47.18	6160	20221013	155.52	29800	-47.18	20230717	7700	104.42	20230105	29800	-47.18	20230717	6160	155.52	20221013	3.41	N	200880	500	135 억	3314741	N	N	402	N	N
144	20230904	100646	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15560	230	2	1.50	1039368420	67234	18.23	15460	15650	15190	19920	10740	15330	15459.87	12.26	15281	16503	15916	15583	14996	14663	15750	14830	135	4590	500	11030	10	1	27028437	4206	7.55	0.58	12	0.25	2060.00	26709.00	29800	20230717	-47.79	6160	20221013	152.60	29800	-47.79	20230717	7700	102.08	20230105	29800	-47.79	20230717	6160	152.60	20221013	3.41	N	200880	500	135 억	3314741	N	N	402	N	N
145	20230904	090658	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15300	-30	5	-0.20	124414480	8125	2.20	15460	15460	15190	19920	10740	15330	15311.49	12.26	-252	16503	15916	15583	14996	14663	15750	14830	135	4590	500	11030	10	1	27028437	4135	7.43	0.57	12	0.03	2060.00	26709.00	29800	20230717	-48.66	6160	20221013	148.38	29800	-48.66	20230717	7700	98.70	20230105	29800	-48.66	20230717	6160	148.38	20221013	3.41	N	200880	500	135 억	3314741	N	N	402	N	N
146	20230901	160649	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15330	-580	5	-3.65	5697283340	367213	74.23	15960	16170	15250	20650	11140	15910	15514.96	12.68	-106743	16390	16150	15850	15610	15310	16270	15730	135	4740	500	11450	10	1	27028437	4143	7.44	0.57	12	1.36	2060.00	26709.00	29800	20230717	-48.56	6160	20221013	148.86	29800	-48.56	20230717	7700	99.09	20230105	29800	-48.56	20230717	6160	148.86	20221013	3.51	N	200880	500	135 억	3427900	N	N	402	N	N
147	20230901	150657	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15280	-630	5	-3.96	5280351680	339978	68.72	15960	16170	15250	20650	11140	15910	15531.36	12.68	-97847	16390	16150	15850	15610	15310	16270	15730	135	4740	500	11450	10	1	27028437	4130	7.42	0.57	12	1.26	2060.00	26709.00	29800	20230717	-48.72	6160	20221013	148.05	29800	-48.72	20230717	7700	98.44	20230105	29800	-48.72	20230717	6160	148.05	20221013	3.51	N	200880	500	135 억	3427900	N	N	544	N	N
148	20230901	140701	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15430	-480	5	-3.02	4292783190	275652	55.72	15960	16170	15370	20650	11140	15910	15573.10	12.68	-77883	16390	16150	15850	15610	15310	16270	15730	135	4740	500	11450	10	1	27028437	4170	7.49	0.58	12	1.02	2060.00	26709.00	29800	20230717	-48.22	6160	20221013	150.49	29800	-48.22	20230717	7700	100.39	20230105	29800	-48.22	20230717	6160	150.49	20221013	3.51	N	200880	500	135 억	3427900	N	N	544	N	N
149	20230901	130641	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15470	-440	5	-2.77	3701431940	237338	47.97	15960	16170	15460	20650	11140	15910	15595.51	12.68	-65089	16390	16150	15850	15610	15310	16270	15730	135	4740	500	11450	10	1	27028437	4181	7.51	0.58	12	0.88	2060.00	26709.00	29800	20230717	-48.09	6160	20221013	151.14	29800	-48.09	20230717	7700	100.91	20230105	29800	-48.09	20230717	6160	151.14	20221013	3.51	N	200880	500	135 억	3427900	N	N	544	N	N
150	20230901	120647	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15480	-430	5	-2.70	3235797390	207271	41.90	15960	16170	15480	20650	11140	15910	15611.32	12.68	-59700	16390	16150	15850	15610	15310	16270	15730	135	4740	500	11450	10	1	27028437	4184	7.51	0.58	12	0.77	2060.00	26709.00	29800	20230717	-48.05	6160	20221013	151.30	29800	-48.05	20230717	7700	101.04	20230105	29800	-48.05	20230717	6160	151.30	20221013	3.51	N	200880	500	135 억	3427900	N	N	544	N	N
151	20230901	110649	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15560	-350	5	-2.20	2762903060	176803	35.74	15960	16170	15500	20650	11140	15910	15626.89	12.68	-54637	16390	16150	15850	15610	15310	16270	15730	135	4740	500	11450	10	1	27028437	4206	7.55	0.58	12	0.65	2060.00	26709.00	29800	20230717	-47.79	6160	20221013	152.60	29800	-47.79	20230717	7700	102.08	20230105	29800	-47.79	20230717	6160	152.60	20221013	3.51	N	200880	500	135 억	3427900	N	N	544	N	N
152	20230901	100642	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15570	-340	5	-2.14	2058032270	131469	26.57	15960	16170	15500	20650	11140	15910	15653.97	12.68	-49066	16390	16150	15850	15610	15310	16270	15730	135	4740	500	11450	10	1	27028437	4208	7.56	0.58	12	0.49	2060.00	26709.00	29800	20230717	-47.75	6160	20221013	152.76	29800	-47.75	20230717	7700	102.21	20230105	29800	-47.75	20230717	6160	152.76	20221013	3.51	N	200880	500	135 억	3427900	N	N	544	N	N
153	20230901	090633	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15700	-210	5	-1.32	459356300	29108	5.88	15960	15960	15640	20650	11140	15910	15780.76	12.68	-13651	16390	16150	15850	15610	15310	16270	15730	135	4740	500	11450	10	1	27028437	4243	7.62	0.59	12	0.11	2060.00	26709.00	29800	20230717	-47.32	6160	20221013	154.87	29800	-47.32	20230717	7700	103.90	20230105	29800	-47.32	20230717	6160	154.87	20221013	3.51	N	200880	500	135 억	3427900	N	N	544	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History