KissMeData/010580/price/prices-20230901.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

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	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	160246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1809	33	2	1.86	156598897	87847	62.22	1734	1821	1730	2305	1244	1776	1782.63	1.18	31005	1906	1841	1802	1737	1698	1821	1717	556	529	500	1060	1	1	111251760	2013	19.45	3.00	12	0.08	93.00	603.00	4985	20230419	-63.71	1570	20221103	15.22	4985	-63.71	20230419	1685	7.36	20230102	4985	-63.71	20230419	1570	15.22	20221103	0.17	N	010580	500	556 억	1315394	N	N	0	N	N
3	20230927	150248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1810	34	2	1.91	148893201	83587	59.20	1734	1821	1730	2305	1244	1776	1781.30	1.18	31311	1906	1841	1802	1737	1698	1821	1717	556	529	500	1060	1	1	111251760	2014	19.46	3.00	12	0.08	93.00	603.00	4985	20230419	-63.69	1570	20221103	15.29	4985	-63.69	20230419	1685	7.42	20230102	4985	-63.69	20230419	1570	15.29	20221103	0.17	N	010580	500	556 억	1315394	N	N	0	N	N
4	20230927	140249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1816	40	2	2.25	103282622	58351	41.33	1734	1817	1730	2305	1244	1776	1770.02	1.18	21240	1906	1841	1802	1737	1698	1821	1717	556	529	500	1060	1	1	111251760	2020	19.53	3.01	12	0.05	93.00	603.00	4985	20230419	-63.57	1570	20221103	15.67	4985	-63.57	20230419	1685	7.77	20230102	4985	-63.57	20230419	1570	15.67	20221103	0.17	N	010580	500	556 억	1315394	N	N	0	N	N
5	20230927	130246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1794	18	2	1.01	82990120	47042	33.32	1734	1799	1730	2305	1244	1776	1764.17	1.18	12261	1906	1841	1802	1737	1698	1821	1717	556	529	500	1060	1	1	111251760	1996	19.29	2.98	12	0.04	93.00	603.00	4985	20230419	-64.01	1570	20221103	14.27	4985	-64.01	20230419	1685	6.47	20230102	4985	-64.01	20230419	1570	14.27	20221103	0.17	N	010580	500	556 억	1315394	N	N	0	N	N
6	20230927	120246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1784	8	2	0.45	76131133	43207	30.60	1734	1799	1730	2305	1244	1776	1762.01	1.18	10556	1906	1841	1802	1737	1698	1821	1717	556	529	500	1060	1	1	111251760	1985	19.18	2.96	12	0.04	93.00	603.00	4985	20230419	-64.21	1570	20221103	13.63	4985	-64.21	20230419	1685	5.88	20230102	4985	-64.21	20230419	1570	13.63	20221103	0.17	N	010580	500	556 억	1315394	N	N	0	N	N
7	20230927	110247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1787	11	2	0.62	71586358	40661	28.80	1734	1799	1730	2305	1244	1776	1760.57	1.18	10231	1906	1841	1802	1737	1698	1821	1717	556	529	500	1060	1	1	111251760	1988	19.22	2.96	12	0.04	93.00	603.00	4985	20230419	-64.15	1570	20221103	13.82	4985	-64.15	20230419	1685	6.05	20230102	4985	-64.15	20230419	1570	13.82	20221103	0.17	N	010580	500	556 억	1315394	N	N	0	N	N
8	20230927	100246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1770	-6	5	-0.34	56847382	32403	22.95	1734	1795	1730	2305	1244	1776	1754.39	1.18	4855	1906	1841	1802	1737	1698	1821	1717	556	529	500	1060	1	1	111251760	1969	19.03	2.94	12	0.03	93.00	603.00	4985	20230419	-64.49	1570	20221103	12.74	4985	-64.49	20230419	1685	5.04	20230102	4985	-64.49	20230419	1570	12.74	20221103	0.17	N	010580	500	556 억	1315394	N	N	0	N	N
9	20230927	090250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1795	19	2	1.07	15390753	8842	6.26	1734	1795	1734	2305	1244	1776	1740.64	1.18	1628	1906	1841	1802	1737	1698	1821	1717	556	529	500	1060	1	1	111251760	1997	19.30	2.98	12	0.01	93.00	603.00	4985	20230419	-63.99	1570	20221103	14.33	4985	-63.99	20230419	1685	6.53	20230102	4985	-63.99	20230419	1570	14.33	20221103	0.17	N	010580	500	556 억	1315394	N	N	0	N	N
10	20230926	160246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1776	-44	5	-2.42	252997779	141006	34.58	1855	1867	1763	2365	1274	1820	1794.24	1.21	-14371	2063	1941	1878	1756	1693	1910	1725	556	545	500	1090	1	1	111251760	1976	19.10	2.95	12	0.13	93.00	603.00	4985	20230419	-64.37	1570	20221103	13.12	4985	-64.37	20230419	1685	5.40	20230102	4985	-64.37	20230419	1570	13.12	20221103	0.18	N	010580	500	556 억	1341530	N	N	0	N	N
11	20230926	150248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1770	-50	5	-2.75	194404986	107998	26.48	1855	1867	1763	2365	1274	1820	1800.08	1.21	-9769	2063	1941	1878	1756	1693	1910	1725	556	545	500	1090	1	1	111251760	1969	19.03	2.94	12	0.10	93.00	603.00	4985	20230419	-64.49	1570	20221103	12.74	4985	-64.49	20230419	1685	5.04	20230102	4985	-64.49	20230419	1570	12.74	20221103	0.18	N	010580	500	556 억	1341530	N	N	0	N	N
12	20230926	140243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1809	-11	5	-0.60	83264264	45659	11.20	1855	1867	1809	2365	1274	1820	1823.61	1.21	-26040	2063	1941	1878	1756	1693	1910	1725	556	545	500	1090	1	1	111251760	2013	19.45	3.00	12	0.04	93.00	603.00	4985	20230419	-63.71	1570	20221103	15.22	4985	-63.71	20230419	1685	7.36	20230102	4985	-63.71	20230419	1570	15.22	20221103	0.18	N	010580	500	556 억	1341530	N	N	0	N	N
13	20230926	130244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1817	-3	5	-0.16	50932589	27837	6.83	1855	1867	1813	2365	1274	1820	1829.67	1.21	-12411	2063	1941	1878	1756	1693	1910	1725	556	545	500	1090	1	1	111251760	2021	19.54	3.01	12	0.03	93.00	603.00	4985	20230419	-63.55	1570	20221103	15.73	4985	-63.55	20230419	1685	7.83	20230102	4985	-63.55	20230419	1570	15.73	20221103	0.18	N	010580	500	556 억	1341530	N	N	0	N	N
14	20230926	120245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1818	-2	5	-0.11	44910296	24531	6.02	1855	1867	1813	2365	1274	1820	1830.76	1.21	-11002	2063	1941	1878	1756	1693	1910	1725	556	545	500	1090	1	1	111251760	2023	19.55	3.01	12	0.02	93.00	603.00	4985	20230419	-63.53	1570	20221103	15.80	4985	-63.53	20230419	1685	7.89	20230102	4985	-63.53	20230419	1570	15.80	20221103	0.18	N	010580	500	556 억	1341530	N	N	0	N	N
15	20230926	110245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1831	11	2	0.60	43310706	23653	5.80	1855	1867	1813	2365	1274	1820	1831.09	1.21	-10996	2063	1941	1878	1756	1693	1910	1725	556	545	500	1090	1	1	111251760	2037	19.69	3.04	12	0.02	93.00	603.00	4985	20230419	-63.27	1570	20221103	16.62	4985	-63.27	20230419	1685	8.66	20230102	4985	-63.27	20230419	1570	16.62	20221103	0.18	N	010580	500	556 억	1341530	N	N	0	N	N
16	20230926	100246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1819	-1	5	-0.05	40220134	21962	5.39	1855	1867	1813	2365	1274	1820	1831.35	1.21	-11245	2063	1941	1878	1756	1693	1910	1725	556	545	500	1090	1	1	111251760	2024	19.56	3.02	12	0.02	93.00	603.00	4985	20230419	-63.51	1570	20221103	15.86	4985	-63.51	20230419	1685	7.95	20230102	4985	-63.51	20230419	1570	15.86	20221103	0.18	N	010580	500	556 억	1341530	N	N	0	N	N
17	20230926	090245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1855	35	2	1.92	5525068	2980	0.73	1855	1855	1830	2365	1274	1820	1854.05	1.21	-1841	2063	1941	1878	1756	1693	1910	1725	556	545	500	1090	1	1	111251760	2064	19.95	3.08	12	0.00	93.00	603.00	4985	20230419	-62.79	1570	20221103	18.15	4985	-62.79	20230419	1685	10.09	20230102	4985	-62.79	20230419	1570	18.15	20221103	0.18	N	010580	500	556 억	1341530	N	N	0	N	N
18	20230925	160245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1820	-77	5	-4.06	759753362	407005	412.88	1862	2000	1815	2465	1328	1897	1866.86	1.29	-55915	1927	1911	1885	1869	1843	1899	1857	556	568	500	1130	1	1	111251760	2025	19.57	3.02	12	0.37	93.00	603.00	4985	20230419	-63.49	1570	20221103	15.92	4985	-63.49	20230419	1685	8.01	20230102	4985	-63.49	20230419	1570	15.92	20221103	0.18	N	010580	500	556 억	1430673	N	N	1	N	N
19	20230925	150245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1835	-62	5	-3.27	703849252	376329	381.77	1862	2000	1815	2465	1328	1897	1870.30	1.29	-52853	1927	1911	1885	1869	1843	1899	1857	556	568	500	1130	1	1	111251760	2041	19.73	3.04	12	0.34	93.00	603.00	4985	20230419	-63.19	1570	20221103	16.88	4985	-63.19	20230419	1685	8.90	20230102	4985	-63.19	20230419	1570	16.88	20221103	0.18	N	010580	500	556 억	1430673	N	N	1	N	N
20	20230925	140243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1838	-59	5	-3.11	255088376	137731	139.72	1862	1901	1815	2465	1328	1897	1852.08	1.29	-29037	1927	1911	1885	1869	1843	1899	1857	556	568	500	1130	1	1	111251760	2045	19.76	3.05	12	0.12	93.00	603.00	4985	20230419	-63.13	1570	20221103	17.07	4985	-63.13	20230419	1685	9.08	20230102	4985	-63.13	20230419	1570	17.07	20221103	0.18	N	010580	500	556 억	1430673	N	N	1	N	N
21	20230925	130243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1832	-65	5	-3.43	238356571	128569	130.43	1862	1901	1815	2465	1328	1897	1853.92	1.29	-30499	1927	1911	1885	1869	1843	1899	1857	556	568	500	1130	1	1	111251760	2038	19.70	3.04	12	0.12	93.00	603.00	4985	20230419	-63.25	1570	20221103	16.69	4985	-63.25	20230419	1685	8.72	20230102	4985	-63.25	20230419	1570	16.69	20221103	0.18	N	010580	500	556 억	1430673	N	N	1	N	N
22	20230925	120247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1833	-64	5	-3.37	235816773	127187	129.02	1862	1901	1815	2465	1328	1897	1854.09	1.29	-30180	1927	1911	1885	1869	1843	1899	1857	556	568	500	1130	1	1	111251760	2039	19.71	3.04	12	0.11	93.00	603.00	4985	20230419	-63.23	1570	20221103	16.75	4985	-63.23	20230419	1685	8.78	20230102	4985	-63.23	20230419	1570	16.75	20221103	0.18	N	010580	500	556 억	1430673	N	N	1	N	N
23	20230925	110243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1831	-66	5	-3.48	194254433	104384	105.89	1862	1901	1830	2465	1328	1897	1860.96	1.29	-31536	1927	1911	1885	1869	1843	1899	1857	556	568	500	1130	1	1	111251760	2037	19.69	3.04	12	0.09	93.00	603.00	4985	20230419	-63.27	1570	20221103	16.62	4985	-63.27	20230419	1685	8.66	20230102	4985	-63.27	20230419	1570	16.62	20221103	0.18	N	010580	500	556 억	1430673	N	N	1	N	N
24	20230925	100244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1868	-29	5	-1.53	38353358	20530	20.83	1862	1883	1860	2465	1328	1897	1868.16	1.29	-7015	1927	1911	1885	1869	1843	1899	1857	556	568	500	1130	1	1	111251760	2078	20.09	3.10	12	0.02	93.00	603.00	4985	20230419	-62.53	1570	20221103	18.98	4985	-62.53	20230419	1685	10.86	20230102	4985	-62.53	20230419	1570	18.98	20221103	0.18	N	010580	500	556 억	1430673	N	N	1	N	N
25	20230925	090244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1881	-16	5	-0.84	4486446	2404	2.44	1862	1883	1862	2465	1328	1897	1866.24	1.29	-213	1927	1911	1885	1869	1843	1899	1857	556	568	500	1130	1	1	111251760	2093	20.23	3.12	12	0.00	93.00	603.00	4985	20230419	-62.27	1570	20221103	19.81	4985	-62.27	20230419	1685	11.63	20230102	4985	-62.27	20230419	1570	19.81	20221103	0.18	N	010580	500	556 억	1430673	N	N	1	N	N
26	20230922	160251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1897	-3	5	-0.16	182994452	97770	63.19	1900	1901	1859	2470	1330	1900	1871.65	1.30	-9454	2050	1974	1914	1838	1778	2013	1877	556	570	500	1140	1	1	111251760	2110	20.40	3.15	12	0.09	93.00	603.00	4985	20230419	-61.95	1570	20221103	20.83	4985	-61.95	20230419	1685	12.58	20230102	4985	-61.95	20230419	1570	20.83	20221103	0.18	N	010580	500	556 억	1444205	N	N	1	N	N
27	20230922	150249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1864	-36	5	-1.89	163029954	87174	56.34	1900	1901	1859	2470	1330	1900	1870.13	1.30	-7697	2050	1974	1914	1838	1778	2013	1877	556	570	500	1140	1	1	111251760	2074	20.04	3.09	12	0.08	93.00	603.00	4985	20230419	-62.61	1570	20221103	18.73	4985	-62.61	20230419	1685	10.62	20230102	4985	-62.61	20230419	1570	18.73	20221103	0.18	N	010580	500	556 억	1444205	N	N	0	N	N
28	20230922	140249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1876	-24	5	-1.26	137665726	73582	47.55	1900	1901	1859	2470	1330	1900	1870.88	1.30	-5106	2050	1974	1914	1838	1778	2013	1877	556	570	500	1140	1	1	111251760	2087	20.17	3.11	12	0.07	93.00	603.00	4985	20230419	-62.37	1570	20221103	19.49	4985	-62.37	20230419	1685	11.34	20230102	4985	-62.37	20230419	1570	19.49	20221103	0.18	N	010580	500	556 억	1444205	N	N	0	N	N
29	20230922	130237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1879	-21	5	-1.11	130639029	69829	45.13	1900	1901	1859	2470	1330	1900	1870.80	1.30	-3959	2050	1974	1914	1838	1778	2013	1877	556	570	500	1140	1	1	111251760	2090	20.20	3.12	12	0.06	93.00	603.00	4985	20230419	-62.31	1570	20221103	19.68	4985	-62.31	20230419	1685	11.51	20230102	4985	-62.31	20230419	1570	19.68	20221103	0.18	N	010580	500	556 억	1444205	N	N	0	N	N
30	20230922	120236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1874	-26	5	-1.37	127106175	67953	43.92	1900	1901	1859	2470	1330	1900	1870.46	1.30	-2660	2050	1974	1914	1838	1778	2013	1877	556	570	500	1140	1	1	111251760	2085	20.15	3.11	12	0.06	93.00	603.00	4985	20230419	-62.41	1570	20221103	19.36	4985	-62.41	20230419	1685	11.22	20230102	4985	-62.41	20230419	1570	19.36	20221103	0.18	N	010580	500	556 억	1444205	N	N	0	N	N
31	20230922	110238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1890	-10	5	-0.53	110247219	58951	38.10	1900	1901	1859	2470	1330	1900	1870.10	1.30	-2265	2050	1974	1914	1838	1778	2013	1877	556	570	500	1140	1	1	111251760	2103	20.32	3.13	12	0.05	93.00	603.00	4985	20230419	-62.09	1570	20221103	20.38	4985	-62.09	20230419	1685	12.17	20230102	4985	-62.09	20230419	1570	20.38	20221103	0.18	N	010580	500	556 억	1444205	N	N	0	N	N
32	20230922	100236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1871	-29	5	-1.53	97361754	52065	33.65	1900	1901	1859	2470	1330	1900	1869.95	1.30	30	2050	1974	1914	1838	1778	2013	1877	556	570	500	1140	1	1	111251760	2082	20.12	3.10	12	0.05	93.00	603.00	4985	20230419	-62.47	1570	20221103	19.17	4985	-62.47	20230419	1685	11.04	20230102	4985	-62.47	20230419	1570	19.17	20221103	0.18	N	010580	500	556 억	1444205	N	N	0	N	N
33	20230922	090233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1892	-8	5	-0.42	732037	386	0.25	1900	1900	1873	2470	1330	1900	1895.23	1.30	-150	2050	1974	1914	1838	1778	2013	1877	556	570	500	1140	1	1	111251760	2105	20.34	3.14	12	0.00	93.00	603.00	4985	20230419	-62.05	1570	20221103	20.51	4985	-62.05	20230419	1685	12.28	20230102	4985	-62.05	20230419	1570	20.51	20221103	0.18	N	010580	500	556 억	1444205	N	N	0	N	N
34	20230921	160237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1900	-4	5	-0.21	287382698	152557	139.24	1892	1990	1854	2475	1333	1904	1883.77	1.36	-53068	2059	1981	1927	1849	1795	2020	1888	556	571	500	1140	1	1	111251760	2114	20.43	3.15	12	0.14	93.00	603.00	4985	20230419	-61.89	1570	20221103	21.02	4985	-61.89	20230419	1685	12.76	20230102	4985	-61.89	20230419	1570	21.02	20221103	0.18	N	010580	500	556 억	1508500	N	N	8	N	N
35	20230921	150234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1864	-40	5	-2.10	237981137	126398	115.36	1892	1990	1854	2475	1333	1904	1882.79	1.36	-52178	2059	1981	1927	1849	1795	2020	1888	556	571	500	1140	1	1	111251760	2074	20.04	3.09	12	0.11	93.00	603.00	4985	20230419	-62.61	1570	20221103	18.73	4985	-62.61	20230419	1685	10.62	20230102	4985	-62.61	20230419	1570	18.73	20221103	0.18	N	010580	500	556 억	1508500	N	N	8	N	N
36	20230921	140236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1870	-34	5	-1.79	212916055	112957	103.09	1892	1990	1854	2475	1333	1904	1884.93	1.36	-42724	2059	1981	1927	1849	1795	2020	1888	556	571	500	1140	1	1	111251760	2080	20.11	3.10	12	0.10	93.00	603.00	4985	20230419	-62.49	1570	20221103	19.11	4985	-62.49	20230419	1685	10.98	20230102	4985	-62.49	20230419	1570	19.11	20221103	0.18	N	010580	500	556 억	1508500	N	N	8	N	N
37	20230921	130229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1861	-43	5	-2.26	160528740	85017	77.59	1892	1990	1858	2475	1333	1904	1888.20	1.36	-36404	2059	1981	1927	1849	1795	2020	1888	556	571	500	1140	1	1	111251760	2070	20.01	3.09	12	0.08	93.00	603.00	4985	20230419	-62.67	1570	20221103	18.54	4985	-62.67	20230419	1685	10.45	20230102	4985	-62.67	20230419	1570	18.54	20221103	0.18	N	010580	500	556 억	1508500	N	N	8	N	N
38	20230921	120230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1870	-34	5	-1.79	148945036	78795	71.92	1892	1990	1858	2475	1333	1904	1890.29	1.36	-32099	2059	1981	1927	1849	1795	2020	1888	556	571	500	1140	1	1	111251760	2080	20.11	3.10	12	0.07	93.00	603.00	4985	20230419	-62.49	1570	20221103	19.11	4985	-62.49	20230419	1685	10.98	20230102	4985	-62.49	20230419	1570	19.11	20221103	0.18	N	010580	500	556 억	1508500	N	N	8	N	N
39	20230921	110238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1878	-26	5	-1.37	117299444	61890	56.49	1892	1990	1871	2475	1333	1904	1895.29	1.36	-21682	2059	1981	1927	1849	1795	2020	1888	556	571	500	1140	1	1	111251760	2089	20.19	3.11	12	0.06	93.00	603.00	4985	20230419	-62.33	1570	20221103	19.62	4985	-62.33	20230419	1685	11.45	20230102	4985	-62.33	20230419	1570	19.62	20221103	0.18	N	010580	500	556 억	1508500	N	N	8	N	N
40	20230921	100233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1883	-21	5	-1.10	67102126	35173	32.10	1892	1990	1881	2475	1333	1904	1907.77	1.36	-9666	2059	1981	1927	1849	1795	2020	1888	556	571	500	1140	1	1	111251760	2095	20.25	3.12	12	0.03	93.00	603.00	4985	20230419	-62.23	1570	20221103	19.94	4985	-62.23	20230419	1685	11.75	20230102	4985	-62.23	20230419	1570	19.94	20221103	0.18	N	010580	500	556 억	1508500	N	N	8	N	N
41	20230921	090237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1990	86	2	4.52	6623390	3477	3.17	1892	1990	1881	2475	1333	1904	1904.92	1.36	-2247	2059	1981	1927	1849	1795	2020	1888	556	571	500	1140	1	1	111251760	2214	21.40	3.30	12	0.00	93.00	603.00	4985	20230419	-60.08	1570	20221103	26.75	4985	-60.08	20230419	1685	18.10	20230102	4985	-60.08	20230419	1570	26.75	20221103	0.18	N	010580	500	556 억	1508500	Y	N	8	N	N
42	20230920	160237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1904	6	2	0.32	208272531	109356	95.71	1898	2005	1873	2465	1329	1898	1904.55	1.38	-21334	2007	1952	1921	1866	1835	1937	1851	556	567	500	1130	1	1	111251760	2118	20.47	3.16	12	0.10	93.00	603.00	4985	20230419	-61.81	1570	20221103	21.27	4985	-61.81	20230419	1685	13.00	20230102	4985	-61.81	20230419	1570	21.27	20221103	0.18	N	010580	500	556 억	1538134	N	N	8	N	N
43	20230920	150231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1885	-13	5	-0.68	198477468	104193	91.19	1898	2005	1873	2465	1329	1898	1904.91	1.38	-22049	2007	1952	1921	1866	1835	1937	1851	556	567	500	1130	1	1	111251760	2097	20.27	3.13	12	0.09	93.00	603.00	4985	20230419	-62.19	1570	20221103	20.06	4985	-62.19	20230419	1685	11.87	20230102	4985	-62.19	20230419	1570	20.06	20221103	0.18	N	010580	500	556 억	1538134	N	N	0	N	N
44	20230920	140234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1879	-19	5	-1.00	189023500	99177	86.80	1898	2005	1873	2465	1329	1898	1905.94	1.38	-20945	2007	1952	1921	1866	1835	1937	1851	556	567	500	1130	1	1	111251760	2090	20.20	3.12	12	0.09	93.00	603.00	4985	20230419	-62.31	1570	20221103	19.68	4985	-62.31	20230419	1685	11.51	20230102	4985	-62.31	20230419	1570	19.68	20221103	0.18	N	010580	500	556 억	1538134	N	N	0	N	N
45	20230920	130232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1905	7	2	0.37	166085438	87029	76.17	1898	2005	1873	2465	1329	1898	1908.41	1.38	-17930	2007	1952	1921	1866	1835	1937	1851	556	567	500	1130	1	1	111251760	2119	20.48	3.16	12	0.08	93.00	603.00	4985	20230419	-61.79	1570	20221103	21.34	4985	-61.79	20230419	1685	13.06	20230102	4985	-61.79	20230419	1570	21.34	20221103	0.18	N	010580	500	556 억	1538134	N	N	0	N	N
46	20230920	120230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1879	-19	5	-1.00	93931406	49679	43.48	1898	1914	1873	2465	1329	1898	1890.74	1.38	-7511	2007	1952	1921	1866	1835	1937	1851	556	567	500	1130	1	1	111251760	2090	20.20	3.12	12	0.04	93.00	603.00	4985	20230419	-62.31	1570	20221103	19.68	4985	-62.31	20230419	1685	11.51	20230102	4985	-62.31	20230419	1570	19.68	20221103	0.18	N	010580	500	556 억	1538134	N	N	0	N	N
47	20230920	110233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1881	-17	5	-0.90	82066800	43355	37.95	1898	1914	1875	2465	1329	1898	1892.88	1.38	-8343	2007	1952	1921	1866	1835	1937	1851	556	567	500	1130	1	1	111251760	2093	20.23	3.12	12	0.04	93.00	603.00	4985	20230419	-62.27	1570	20221103	19.81	4985	-62.27	20230419	1685	11.63	20230102	4985	-62.27	20230419	1570	19.81	20221103	0.18	N	010580	500	556 억	1538134	N	N	0	N	N
48	20230920	100229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1893	-5	5	-0.26	34751787	18290	16.01	1898	1914	1892	2465	1329	1898	1900.06	1.38	-3899	2007	1952	1921	1866	1835	1937	1851	556	567	500	1130	1	1	111251760	2106	20.35	3.14	12	0.02	93.00	603.00	4985	20230419	-62.03	1570	20221103	20.57	4985	-62.03	20230419	1685	12.34	20230102	4985	-62.03	20230419	1570	20.57	20221103	0.18	N	010580	500	556 억	1538134	N	N	0	N	N
49	20230920	090230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1914	16	2	0.84	2002676	1050	0.92	1898	1914	1898	2465	1329	1898	1909.29	1.38	572	2007	1952	1921	1866	1835	1937	1851	556	567	500	1130	1	1	111251760	2129	20.58	3.17	12	0.00	93.00	603.00	4985	20230419	-61.60	1570	20221103	21.91	4985	-61.60	20230419	1685	13.59	20230102	4985	-61.60	20230419	1570	21.91	20221103	0.18	N	010580	500	556 억	1538134	N	N	0	N	N
50	20230919	160231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1898	-70	5	-3.56	219021198	113935	62.69	1960	1976	1890	2555	1378	1968	1922.37	1.42	-29615	2144	2056	2007	1919	1870	2031	1894	556	587	500	1180	1	1	111251760	2112	20.41	3.15	12	0.10	93.00	603.00	4985	20230419	-61.93	1570	20221103	20.89	4985	-61.93	20230419	1685	12.64	20230102	4985	-61.93	20230419	1570	20.89	20220919	0.18	N	010580	500	556 억	1576631	N	N	0	N	N
51	20230919	150230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1902	-66	5	-3.35	203660216	105840	58.23	1960	1976	1890	2555	1378	1968	1924.23	1.42	-26620	2144	2056	2007	1919	1870	2031	1894	556	587	500	1180	1	1	111251760	2116	20.45	3.15	12	0.10	93.00	603.00	4985	20230419	-61.85	1570	20221103	21.15	4985	-61.85	20230419	1685	12.88	20230102	4985	-61.85	20230419	1570	21.15	20220919	0.18	N	010580	500	556 억	1576631	N	N	0	N	N
52	20230919	140227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1899	-69	5	-3.51	197599936	102651	56.48	1960	1976	1890	2555	1378	1968	1924.97	1.42	-25098	2144	2056	2007	1919	1870	2031	1894	556	587	500	1180	1	1	111251760	2113	20.42	3.15	12	0.09	93.00	603.00	4985	20230419	-61.91	1570	20221103	20.96	4985	-61.91	20230419	1685	12.70	20230102	4985	-61.91	20230419	1570	20.96	20220919	0.18	N	010580	500	556 억	1576631	N	N	0	N	N
53	20230919	130227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1901	-67	5	-3.40	186401719	96752	53.23	1960	1976	1890	2555	1378	1968	1926.59	1.42	-25349	2144	2056	2007	1919	1870	2031	1894	556	587	500	1180	1	1	111251760	2115	20.44	3.15	12	0.09	93.00	603.00	4985	20230419	-61.87	1570	20221103	21.08	4985	-61.87	20230419	1685	12.82	20230102	4985	-61.87	20230419	1570	21.08	20220919	0.18	N	010580	500	556 억	1576631	N	N	0	N	N
54	20230919	120233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1919	-49	5	-2.49	117985251	60870	33.49	1960	1976	1914	2555	1378	1968	1938.32	1.42	-29457	2144	2056	2007	1919	1870	2031	1894	556	587	500	1180	1	1	111251760	2135	20.63	3.18	12	0.05	93.00	603.00	4985	20230419	-61.50	1570	20221103	22.23	4985	-61.50	20230419	1685	13.89	20230102	4985	-61.50	20230419	1570	22.23	20220919	0.18	N	010580	500	556 억	1576631	N	N	0	N	N
55	20230919	110233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1923	-45	5	-2.29	109730618	56575	31.13	1960	1976	1914	2555	1378	1968	1939.56	1.42	-26736	2144	2056	2007	1919	1870	2031	1894	556	587	500	1180	1	1	111251760	2139	20.68	3.19	12	0.05	93.00	603.00	4985	20230419	-61.42	1570	20221103	22.48	4985	-61.42	20230419	1685	14.12	20230102	4985	-61.42	20230419	1570	22.48	20220919	0.18	N	010580	500	556 억	1576631	N	N	0	N	N
56	20230919	100231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1929	-39	5	-1.98	73725804	37889	20.85	1960	1976	1928	2555	1378	1968	1945.84	1.42	-20675	2144	2056	2007	1919	1870	2031	1894	556	587	500	1180	1	1	111251760	2146	20.74	3.20	12	0.03	93.00	603.00	4985	20230419	-61.30	1570	20221103	22.87	4985	-61.30	20230419	1685	14.48	20230102	4985	-61.30	20230419	1570	22.87	20220919	0.18	N	010580	500	556 억	1576631	N	N	0	N	N
57	20230919	090232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1952	-16	5	-0.81	2157484	1103	0.61	1960	1960	1952	2555	1378	1968	1956.01	1.42	-128	2144	2056	2007	1919	1870	2031	1894	556	587	500	1180	1	1	111251760	2172	20.99	3.24	12	0.00	93.00	603.00	4985	20230419	-60.84	1570	20221103	24.33	4985	-60.84	20230419	1685	15.85	20230102	4985	-60.84	20230419	1570	24.33	20220919	0.18	N	010580	500	556 억	1576631	N	N	0	N	N
58	20230918	160234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1968	-52	5	-2.57	363825438	181694	31.14	2020	2095	1958	2625	1415	2020	2002.45	1.47	-38848	2240	2130	2010	1900	1780	2185	1955	556	605	500	1210	1	1	111251760	2189	21.16	3.26	12	0.16	93.00	603.00	4985	20230419	-60.52	1570	20220919	25.35	4985	-60.52	20230419	1685	16.80	20230102	4985	-60.52	20230419	1570	25.35	20220919	0.18	N	010580	500	556 억	1635174	N	N	1	N	N
59	20230918	150228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1963	-57	5	-2.82	337232519	168168	28.82	2020	2095	1958	2625	1415	2020	2005.33	1.47	-35907	2240	2130	2010	1900	1780	2185	1955	556	605	500	1210	1	1	111251760	2184	21.11	3.26	12	0.15	93.00	603.00	4985	20230419	-60.62	1570	20220919	25.03	4985	-60.62	20230419	1685	16.50	20230102	4985	-60.62	20230419	1570	25.03	20220919	0.18	N	010580	500	556 억	1635174	N	N	1	N	N
60	20230918	140235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1970	-50	5	-2.48	311822368	155241	26.61	2020	2095	1958	2625	1415	2020	2008.63	1.47	-33619	2240	2130	2010	1900	1780	2185	1955	556	605	500	1210	1	1	111251760	2192	21.18	3.27	12	0.14	93.00	603.00	4985	20230419	-60.48	1570	20220919	25.48	4985	-60.48	20230419	1685	16.91	20230102	4985	-60.48	20230419	1570	25.48	20220919	0.18	N	010580	500	556 억	1635174	N	N	1	N	N
61	20230918	130233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1997	-23	5	-1.14	280481996	139400	23.89	2020	2095	1958	2625	1415	2020	2012.07	1.47	-30851	2240	2130	2010	1900	1780	2185	1955	556	605	500	1210	1	1	111251760	2222	21.47	3.31	12	0.13	93.00	603.00	4985	20230419	-59.94	1570	20220919	27.20	4985	-59.94	20230419	1685	18.52	20230102	4985	-59.94	20230419	1570	27.20	20220919	0.18	N	010580	500	556 억	1635174	N	N	1	N	N
62	20230918	120231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1999	-21	5	-1.04	261701293	129954	22.27	2020	2095	1958	2625	1415	2020	2013.80	1.47	-28790	2240	2130	2010	1900	1780	2185	1955	556	605	500	1210	1	1	111251760	2224	21.49	3.32	12	0.12	93.00	603.00	4985	20230419	-59.90	1570	20220919	27.32	4985	-59.90	20230419	1685	18.64	20230102	4985	-59.90	20230419	1570	27.32	20220919	0.18	N	010580	500	556 억	1635174	N	N	1	N	N
63	20230918	110232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2010	-10	5	-0.50	238458160	118303	20.28	2020	2095	1958	2625	1415	2020	2015.66	1.47	-26415	2240	2130	2010	1900	1780	2185	1955	556	605	500	1210	5	1	111251760	2236	21.61	3.33	12	0.11	93.00	603.00	4985	20230419	-59.68	1570	20220919	28.03	4985	-59.68	20230419	1685	19.29	20230102	4985	-59.68	20230419	1570	28.03	20220919	0.18	N	010580	500	556 억	1635174	N	N	1	N	N
64	20230918	100229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2010	-10	5	-0.50	195888475	97024	16.63	2020	2095	1958	2625	1415	2020	2018.97	1.47	-21738	2240	2130	2010	1900	1780	2185	1955	556	605	500	1210	5	1	111251760	2236	21.61	3.33	12	0.09	93.00	603.00	4985	20230419	-59.68	1570	20220919	28.03	4985	-59.68	20230419	1685	19.29	20230102	4985	-59.68	20230419	1570	28.03	20220919	0.18	N	010580	500	556 억	1635174	N	N	1	N	N
65	20230918	090228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2010	-10	5	-0.50	12620220	6258	1.07	2020	2020	2000	2625	1415	2020	2016.65	1.47	-2867	2240	2130	2010	1900	1780	2185	1955	556	605	500	1210	5	1	111251760	2236	21.61	3.33	12	0.01	93.00	603.00	4985	20230419	-59.68	1570	20220919	28.03	4985	-59.68	20230419	1685	19.29	20230102	4985	-59.68	20230419	1570	28.03	20220919	0.18	N	010580	500	556 억	1635174	N	N	1	N	N
66	20230915	160230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2020	128	2	6.77	1177602523	583112	1051.41	1890	2120	1890	2455	1325	1892	2019.51	1.48	35950	1970	1930	1909	1869	1848	1920	1859	556	563	500	1130	5	1	111251760	2247	21.72	3.35	12	0.52	93.00	603.00	4985	20230419	-59.48	1570	20220919	28.66	4985	-59.48	20230419	1685	19.88	20230102	4985	-59.48	20230419	1570	28.66	20220919	0.21	N	010580	500	556 억	1646195	N	N	1	N	N
67	20230915	150232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2010	118	2	6.24	1139477768	564213	1017.33	1890	2120	1890	2455	1325	1892	2019.59	1.48	35529	1970	1930	1909	1869	1848	1920	1859	556	563	500	1130	5	1	111251760	2236	21.61	3.33	12	0.51	93.00	603.00	4985	20230419	-59.68	1570	20220919	28.03	4985	-59.68	20230419	1685	19.29	20230102	4985	-59.68	20230419	1570	28.03	20220919	0.21	N	010580	500	556 억	1646195	N	N	16	N	N
68	20230915	140230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2015	123	2	6.50	1092445248	540861	975.23	1890	2120	1890	2455	1325	1892	2019.83	1.48	29386	1970	1930	1909	1869	1848	1920	1859	556	563	500	1130	5	1	111251760	2242	21.67	3.34	12	0.49	93.00	603.00	4985	20230419	-59.58	1570	20220919	28.34	4985	-59.58	20230419	1685	19.58	20230102	4985	-59.58	20230419	1570	28.34	20220919	0.21	N	010580	500	556 억	1646195	N	N	16	N	N
69	20230915	130226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2025	133	2	7.03	983880128	487458	878.94	1890	2120	1890	2455	1325	1892	2018.39	1.48	12810	1970	1930	1909	1869	1848	1920	1859	556	563	500	1130	5	1	111251760	2253	21.77	3.36	12	0.44	93.00	603.00	4985	20230419	-59.38	1570	20220919	28.98	4985	-59.38	20230419	1685	20.18	20230102	4985	-59.38	20230419	1570	28.98	20220919	0.21	N	010580	500	556 억	1646195	N	N	16	N	N
70	20230915	120230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1999	107	2	5.66	442662068	224614	405.00	1890	2065	1890	2455	1325	1892	1970.77	1.48	23860	1970	1930	1909	1869	1848	1920	1859	556	563	500	1130	1	1	111251760	2224	21.49	3.32	12	0.20	93.00	603.00	4985	20230419	-59.90	1570	20220919	27.32	4985	-59.90	20230419	1685	18.64	20230102	4985	-59.90	20230419	1570	27.32	20220919	0.21	N	010580	500	556 억	1646195	N	N	16	N	N
71	20230915	110231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1940	48	2	2.54	134668757	69992	126.20	1890	1950	1890	2455	1325	1892	1924.06	1.48	13866	1970	1930	1909	1869	1848	1920	1859	556	563	500	1130	1	1	111251760	2158	20.86	3.22	12	0.06	93.00	603.00	4985	20230419	-61.08	1570	20220919	23.57	4985	-61.08	20230419	1685	15.13	20230102	4985	-61.08	20230419	1570	23.57	20220919	0.21	N	010580	500	556 억	1646195	N	N	16	N	N
72	20230915	100232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1921	29	2	1.53	76570047	39960	72.05	1890	1950	1890	2455	1325	1892	1916.17	1.48	9695	1970	1930	1909	1869	1848	1920	1859	556	563	500	1130	1	1	111251760	2137	20.66	3.19	12	0.04	93.00	603.00	4985	20230419	-61.46	1570	20220919	22.36	4985	-61.46	20230419	1685	14.01	20230102	4985	-61.46	20230419	1570	22.36	20220919	0.21	N	010580	500	556 억	1646195	N	N	16	N	N
73	20230915	090231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1891	-1	5	-0.05	627550	332	0.60	1890	1892	1890	2455	1325	1892	1890.21	1.48	-15	1970	1930	1909	1869	1848	1920	1859	556	563	500	1130	1	1	111251760	2104	20.33	3.14	12	0.00	93.00	603.00	4985	20230419	-62.07	1570	20220919	20.45	4985	-62.07	20230419	1685	12.23	20230102	4985	-62.07	20230419	1570	20.45	20220919	0.21	N	010580	500	556 억	1646195	N	N	16	N	N
74	20230914	160229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1892	-1	5	-0.05	105579738	55275	31.86	1949	1949	1888	2460	1326	1893	1910.21	1.49	-14473	1936	1914	1877	1855	1818	1925	1866	556	567	500	1130	1	1	111251760	2105	20.34	3.14	12	0.05	93.00	603.00	4985	20230419	-62.05	1570	20220919	20.51	4985	-62.05	20230419	1685	12.28	20230102	4985	-62.05	20230419	1570	20.51	20220919	0.20	N	010580	500	556 억	1661970	N	N	16	N	N
75	20230914	150226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1899	6	2	0.32	92189158	48203	27.78	1949	1949	1888	2460	1326	1893	1912.52	1.49	-9551	1936	1914	1877	1855	1818	1925	1866	556	567	500	1130	1	1	111251760	2113	20.42	3.15	12	0.04	93.00	603.00	4985	20230419	-61.91	1570	20220919	20.96	4985	-61.91	20230419	1685	12.70	20230102	4985	-61.91	20230419	1570	20.96	20220919	0.20	N	010580	500	556 억	1661970	N	N	0	N	N
76	20230914	140225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1903	10	2	0.53	82719940	43209	24.91	1949	1949	1888	2460	1326	1893	1914.41	1.49	-7714	1936	1914	1877	1855	1818	1925	1866	556	567	500	1130	1	1	111251760	2117	20.46	3.16	12	0.04	93.00	603.00	4985	20230419	-61.83	1570	20220919	21.21	4985	-61.83	20230419	1685	12.94	20230102	4985	-61.83	20230419	1570	21.21	20220919	0.20	N	010580	500	556 억	1661970	N	N	0	N	N
77	20230914	130224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1892	-1	5	-0.05	73977260	38592	22.24	1949	1949	1888	2460	1326	1893	1916.91	1.49	-6402	1936	1914	1877	1855	1818	1925	1866	556	567	500	1130	1	1	111251760	2105	20.34	3.14	12	0.03	93.00	603.00	4985	20230419	-62.05	1570	20220919	20.51	4985	-62.05	20230419	1685	12.28	20230102	4985	-62.05	20230419	1570	20.51	20220919	0.20	N	010580	500	556 억	1661970	N	N	0	N	N
78	20230914	120229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1911	18	2	0.95	50322834	26156	15.08	1949	1949	1905	2460	1326	1893	1923.95	1.49	-1992	1936	1914	1877	1855	1818	1925	1866	556	567	500	1130	1	1	111251760	2126	20.55	3.17	12	0.02	93.00	603.00	4985	20230419	-61.66	1570	20220919	21.72	4985	-61.66	20230419	1685	13.41	20230102	4985	-61.66	20230419	1570	21.72	20220919	0.20	N	010580	500	556 억	1661970	N	N	0	N	N
79	20230914	110228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1917	24	2	1.27	46574060	24196	13.95	1949	1949	1905	2460	1326	1893	1924.87	1.49	-291	1936	1914	1877	1855	1818	1925	1866	556	567	500	1130	1	1	111251760	2133	20.61	3.18	12	0.02	93.00	603.00	4985	20230419	-61.54	1570	20220919	22.10	4985	-61.54	20230419	1685	13.77	20230102	4985	-61.54	20230419	1570	22.10	20220919	0.20	N	010580	500	556 억	1661970	N	N	0	N	N
80	20230914	100225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1932	39	2	2.06	29040876	15051	8.68	1949	1949	1905	2460	1326	1893	1929.50	1.49	770	1936	1914	1877	1855	1818	1925	1866	556	567	500	1130	1	1	111251760	2149	20.77	3.20	12	0.01	93.00	603.00	4985	20230419	-61.24	1570	20220919	23.06	4985	-61.24	20230419	1685	14.66	20230102	4985	-61.24	20230419	1570	23.06	20220919	0.20	N	010580	500	556 억	1661970	N	N	0	N	N
81	20230914	090227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1905	12	2	0.63	9111232	4703	2.71	1949	1949	1905	2460	1326	1893	1937.32	1.49	-1742	1936	1914	1877	1855	1818	1925	1866	556	567	500	1130	1	1	111251760	2119	20.48	3.16	12	0.00	93.00	603.00	4985	20230419	-61.79	1570	20220919	21.34	4985	-61.79	20230419	1685	13.06	20230102	4985	-61.79	20230419	1570	21.34	20220919	0.20	N	010580	500	556 억	1661970	N	N	0	N	N
82	20230913	160230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1893	-5	5	-0.26	324007657	172831	170.95	1890	1899	1840	2465	1329	1898	1874.71	1.49	17003	1940	1918	1906	1884	1872	1913	1879	556	567	500	1130	1	1	111251760	2106	20.35	3.14	12	0.16	93.00	603.00	4985	20230419	-62.03	1570	20220919	20.57	4985	-62.03	20230419	1685	12.34	20230102	4985	-62.03	20230419	1570	20.57	20220919	0.20	N	010580	500	556 억	1655157	N	N	0	N	N
83	20230913	150226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1875	-23	5	-1.21	286026373	152702	151.04	1890	1899	1840	2465	1329	1898	1873.10	1.49	15333	1940	1918	1906	1884	1872	1913	1879	556	567	500	1130	1	1	111251760	2086	20.16	3.11	12	0.14	93.00	603.00	4985	20230419	-62.39	1570	20220919	19.43	4985	-62.39	20230419	1685	11.28	20230102	4985	-62.39	20230419	1570	19.43	20220919	0.20	N	010580	500	556 억	1655157	N	N	0	N	N
84	20230913	140229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1877	-21	5	-1.11	266148337	142124	140.58	1890	1899	1840	2465	1329	1898	1872.65	1.49	14325	1940	1918	1906	1884	1872	1913	1879	556	567	500	1130	1	1	111251760	2088	20.18	3.11	12	0.13	93.00	603.00	4985	20230419	-62.35	1570	20220919	19.55	4985	-62.35	20230419	1685	11.39	20230102	4985	-62.35	20230419	1570	19.55	20220919	0.20	N	010580	500	556 억	1655157	N	N	0	N	N
85	20230913	130223	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1878	-20	5	-1.05	249914609	133460	132.01	1890	1899	1840	2465	1329	1898	1872.58	1.49	10323	1940	1918	1906	1884	1872	1913	1879	556	567	500	1130	1	1	111251760	2089	20.19	3.11	12	0.12	93.00	603.00	4985	20230419	-62.33	1570	20220919	19.62	4985	-62.33	20230419	1685	11.45	20230102	4985	-62.33	20230419	1570	19.62	20220919	0.20	N	010580	500	556 억	1655157	N	N	0	N	N
86	20230913	120228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1859	-39	5	-2.05	226415435	120919	119.60	1890	1899	1840	2465	1329	1898	1872.46	1.49	9791	1940	1918	1906	1884	1872	1913	1879	556	567	500	1130	1	1	111251760	2068	19.99	3.08	12	0.11	93.00	603.00	4985	20230419	-62.71	1570	20220919	18.41	4985	-62.71	20230419	1685	10.33	20230102	4985	-62.71	20230419	1570	18.41	20220919	0.20	N	010580	500	556 억	1655157	N	N	0	N	N
87	20230913	110227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1859	-39	5	-2.05	168405176	89756	88.78	1890	1899	1840	2465	1329	1898	1876.26	1.49	2408	1940	1918	1906	1884	1872	1913	1879	556	567	500	1130	1	1	111251760	2068	19.99	3.08	12	0.08	93.00	603.00	4985	20230419	-62.71	1570	20220919	18.41	4985	-62.71	20230419	1685	10.33	20230102	4985	-62.71	20230419	1570	18.41	20220919	0.20	N	010580	500	556 억	1655157	N	N	0	N	N
88	20230913	100225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1886	-12	5	-0.63	115297521	61415	60.75	1890	1899	1840	2465	1329	1898	1877.35	1.49	11272	1940	1918	1906	1884	1872	1913	1879	556	567	500	1130	1	1	111251760	2098	20.28	3.13	12	0.06	93.00	603.00	4985	20230419	-62.17	1570	20220919	20.13	4985	-62.17	20230419	1685	11.93	20230102	4985	-62.17	20230419	1570	20.13	20220919	0.20	N	010580	500	556 억	1655157	N	N	0	N	N
89	20230913	090225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1885	-13	5	-0.68	21450169	11508	11.38	1890	1890	1840	2465	1329	1898	1863.94	1.49	1226	1940	1918	1906	1884	1872	1913	1879	556	567	500	1130	1	1	111251760	2097	20.27	3.13	12	0.01	93.00	603.00	4985	20230419	-62.19	1570	20220919	20.06	4985	-62.19	20230419	1685	11.87	20230102	4985	-62.19	20230419	1570	20.06	20220919	0.20	N	010580	500	556 억	1655157	N	N	0	N	N
90	20230912	160224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1898	-15	5	-0.78	191917525	100854	84.88	1903	1928	1894	2485	1340	1913	1902.97	1.48	17289	1946	1929	1903	1886	1860	1916	1873	556	572	500	1140	1	1	111251760	2112	20.41	3.15	12	0.09	93.00	603.00	4985	20230419	-61.93	1570	20220919	20.89	4985	-61.93	20230419	1685	12.64	20230102	4985	-61.93	20230419	1570	20.89	20220919	0.21	N	010580	500	556 억	1645841	N	N	3	N	N
91	20230912	150226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1901	-12	5	-0.63	179753392	94449	79.49	1903	1928	1894	2485	1340	1913	1903.18	1.48	16014	1946	1929	1903	1886	1860	1916	1873	556	572	500	1140	1	1	111251760	2115	20.44	3.15	12	0.08	93.00	603.00	4985	20230419	-61.87	1570	20220919	21.08	4985	-61.87	20230419	1685	12.82	20230102	4985	-61.87	20230419	1570	21.08	20220919	0.21	N	010580	500	556 억	1645841	N	N	3	N	N
92	20230912	140224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1903	-10	5	-0.52	172838475	90817	76.43	1903	1928	1894	2485	1340	1913	1903.15	1.48	17503	1946	1929	1903	1886	1860	1916	1873	556	572	500	1140	1	1	111251760	2117	20.46	3.16	12	0.08	93.00	603.00	4985	20230419	-61.83	1570	20220919	21.21	4985	-61.83	20230419	1685	12.94	20230102	4985	-61.83	20230419	1570	21.21	20220919	0.21	N	010580	500	556 억	1645841	N	N	3	N	N
93	20230912	130224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1918	5	2	0.26	158665372	83371	70.16	1903	1928	1894	2485	1340	1913	1903.12	1.48	16571	1946	1929	1903	1886	1860	1916	1873	556	572	500	1140	1	1	111251760	2134	20.62	3.18	12	0.07	93.00	603.00	4985	20230419	-61.52	1570	20220919	22.17	4985	-61.52	20230419	1685	13.83	20230102	4985	-61.52	20230419	1570	22.17	20220919	0.21	N	010580	500	556 억	1645841	N	N	3	N	N
94	20230912	120220	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1896	-17	5	-0.89	138234316	72678	61.16	1903	1928	1894	2485	1340	1913	1902.01	1.48	16728	1946	1929	1903	1886	1860	1916	1873	556	572	500	1140	1	1	111251760	2109	20.39	3.14	12	0.07	93.00	603.00	4985	20230419	-61.97	1570	20220919	20.76	4985	-61.97	20230419	1685	12.52	20230102	4985	-61.97	20230419	1570	20.76	20220919	0.21	N	010580	500	556 억	1645841	N	N	3	N	N
95	20230912	110223	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1896	-17	5	-0.89	121779166	64022	53.88	1903	1928	1894	2485	1340	1913	1902.15	1.48	10211	1946	1929	1903	1886	1860	1916	1873	556	572	500	1140	1	1	111251760	2109	20.39	3.14	12	0.06	93.00	603.00	4985	20230419	-61.97	1570	20220919	20.76	4985	-61.97	20230419	1685	12.52	20230102	4985	-61.97	20230419	1570	20.76	20220919	0.21	N	010580	500	556 억	1645841	N	N	3	N	N
96	20230912	100223	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1894	-19	5	-0.99	85091415	44667	37.59	1903	1928	1894	2485	1340	1913	1905.02	1.48	8609	1946	1929	1903	1886	1860	1916	1873	556	572	500	1140	1	1	111251760	2107	20.37	3.14	12	0.04	93.00	603.00	4985	20230419	-62.01	1570	20220919	20.64	4985	-62.01	20230419	1685	12.40	20230102	4985	-62.01	20230419	1570	20.64	20220919	0.21	N	010580	500	556 억	1645841	N	N	3	N	N
97	20230912	090226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1900	-13	5	-0.68	2830786	1486	1.25	1903	1912	1900	2485	1340	1913	1904.97	1.48	630	1946	1929	1903	1886	1860	1916	1873	556	572	500	1140	1	1	111251760	2114	20.43	3.15	12	0.00	93.00	603.00	4985	20230419	-61.89	1570	20220919	21.02	4985	-61.89	20230419	1685	12.76	20230102	4985	-61.89	20230419	1570	21.02	20220919	0.21	N	010580	500	556 억	1645841	N	N	3	N	N
98	20230911	160220	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1913	4	2	0.21	224186190	118059	115.52	1919	1920	1877	2480	1337	1909	1898.93	1.49	598	1973	1941	1892	1860	1811	1957	1876	556	571	500	1140	1	1	111251760	2128	20.57	3.17	12	0.11	93.00	603.00	4985	20230419	-61.62	1570	20220919	21.85	4985	-61.62	20230419	1685	13.53	20230102	4985	-61.62	20230419	1570	21.85	20220919	0.20	N	010580	500	556 억	1654787	N	N	3	N	N
99	20230911	150225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1909	0	3	0.00	204046215	107549	105.23	1919	1919	1877	2480	1337	1909	1897.24	1.49	484	1973	1941	1892	1860	1811	1957	1876	556	571	500	1140	1	1	111251760	2124	20.53	3.17	12	0.10	93.00	603.00	4985	20230419	-61.71	1570	20220919	21.59	4985	-61.71	20230419	1685	13.29	20230102	4985	-61.71	20230419	1570	21.59	20220919	0.20	N	010580	500	556 억	1654787	N	N	0	N	N
100	20230911	140226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1901	-8	5	-0.42	126398960	66528	65.09	1919	1919	1880	2480	1337	1909	1899.94	1.49	15562	1973	1941	1892	1860	1811	1957	1876	556	571	500	1140	1	1	111251760	2115	20.44	3.15	12	0.06	93.00	603.00	4985	20230419	-61.87	1570	20220919	21.08	4985	-61.87	20230419	1685	12.82	20230102	4985	-61.87	20230419	1570	21.08	20220919	0.20	N	010580	500	556 억	1654787	N	N	0	N	N
101	20230911	130225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1900	-9	5	-0.47	115330309	60718	59.41	1919	1919	1880	2480	1337	1909	1899.44	1.49	16406	1973	1941	1892	1860	1811	1957	1876	556	571	500	1140	1	1	111251760	2114	20.43	3.15	12	0.05	93.00	603.00	4985	20230419	-61.89	1570	20220919	21.02	4985	-61.89	20230419	1685	12.76	20230102	4985	-61.89	20230419	1570	21.02	20220919	0.20	N	010580	500	556 억	1654787	N	N	0	N	N
102	20230911	120226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1912	3	2	0.16	99527080	52413	51.28	1919	1919	1880	2480	1337	1909	1898.90	1.49	16119	1973	1941	1892	1860	1811	1957	1876	556	571	500	1140	1	1	111251760	2127	20.56	3.17	12	0.05	93.00	603.00	4985	20230419	-61.64	1570	20220919	21.78	4985	-61.64	20230419	1685	13.47	20230102	4985	-61.64	20230419	1570	21.78	20220919	0.20	N	010580	500	556 억	1654787	N	N	0	N	N
103	20230911	110221	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1908	-1	5	-0.05	94497917	49777	48.70	1919	1919	1880	2480	1337	1909	1898.43	1.49	15997	1973	1941	1892	1860	1811	1957	1876	556	571	500	1140	1	1	111251760	2123	20.52	3.16	12	0.04	93.00	603.00	4985	20230419	-61.73	1570	20220919	21.53	4985	-61.73	20230419	1685	13.23	20230102	4985	-61.73	20230419	1570	21.53	20220919	0.20	N	010580	500	556 억	1654787	N	N	0	N	N
104	20230911	100220	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1902	-7	5	-0.37	82819954	43651	42.71	1919	1919	1880	2480	1337	1909	1897.32	1.49	14012	1973	1941	1892	1860	1811	1957	1876	556	571	500	1140	1	1	111251760	2116	20.45	3.15	12	0.04	93.00	603.00	4985	20230419	-61.85	1570	20220919	21.15	4985	-61.85	20230419	1685	12.88	20230102	4985	-61.85	20230419	1570	21.15	20220919	0.20	N	010580	500	556 억	1654787	N	N	0	N	N
105	20230911	090220	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1913	4	2	0.21	408741	213	0.21	1919	1919	1913	2480	1337	1909	1918.97	1.49	-52	1973	1941	1892	1860	1811	1957	1876	556	571	500	1140	1	1	111251760	2128	20.57	3.17	12	0.00	93.00	603.00	4985	20230419	-61.62	1570	20220919	21.85	4985	-61.62	20230419	1685	13.53	20230102	4985	-61.62	20230419	1570	21.85	20220919	0.20	N	010580	500	556 억	1654787	N	N	0	N	N
106	20230908	160223	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1909	7	2	0.37	192915284	101932	36.22	1843	1924	1843	2470	1332	1902	1892.55	1.48	14315	1984	1942	1906	1864	1828	1925	1847	556	568	500	1140	1	1	111251760	2124	20.53	3.17	12	0.09	93.00	603.00	4985	20230419	-61.71	1570	20220919	21.59	4985	-61.71	20230419	1685	13.29	20230102	4985	-61.71	20230419	1570	21.59	20220919	0.22	N	010580	500	556 억	1648672	N	N	0	N	N
107	20230908	150223	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1901	-1	5	-0.05	181988601	96203	34.18	1843	1924	1843	2470	1332	1902	1891.71	1.48	13171	1984	1942	1906	1864	1828	1925	1847	556	568	500	1140	1	1	111251760	2115	20.44	3.15	12	0.09	93.00	603.00	4985	20230419	-61.87	1570	20220919	21.08	4985	-61.87	20230419	1685	12.82	20230102	4985	-61.87	20230419	1570	21.08	20220919	0.22	N	010580	500	556 억	1648672	N	N	0	N	N
108	20230908	140223	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1891	-11	5	-0.58	173224194	91586	32.54	1843	1924	1843	2470	1332	1902	1891.38	1.48	11192	1984	1942	1906	1864	1828	1925	1847	556	568	500	1140	1	1	111251760	2104	20.33	3.14	12	0.08	93.00	603.00	4985	20230419	-62.07	1570	20220919	20.45	4985	-62.07	20230419	1685	12.23	20230102	4985	-62.07	20230419	1570	20.45	20220919	0.22	N	010580	500	556 억	1648672	N	N	0	N	N
109	20230908	130226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1894	-8	5	-0.42	155338073	82139	29.18	1843	1924	1843	2470	1332	1902	1891.16	1.48	10412	1984	1942	1906	1864	1828	1925	1847	556	568	500	1140	1	1	111251760	2107	20.37	3.14	12	0.07	93.00	603.00	4985	20230419	-62.01	1570	20220919	20.64	4985	-62.01	20230419	1685	12.40	20230102	4985	-62.01	20230419	1570	20.64	20220919	0.22	N	010580	500	556 억	1648672	N	N	0	N	N
110	20230908	120229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1900	-2	5	-0.11	108131671	57126	20.30	1843	1924	1843	2470	1332	1902	1892.86	1.48	3167	1984	1942	1906	1864	1828	1925	1847	556	568	500	1140	1	1	111251760	2114	20.43	3.15	12	0.05	93.00	603.00	4985	20230419	-61.89	1570	20220919	21.02	4985	-61.89	20230419	1685	12.76	20230102	4985	-61.89	20230419	1570	21.02	20220919	0.22	N	010580	500	556 억	1648672	N	N	0	N	N
111	20230908	110224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1909	7	2	0.37	96440032	50986	18.12	1843	1924	1843	2470	1332	1902	1891.50	1.48	4923	1984	1942	1906	1864	1828	1925	1847	556	568	500	1140	1	1	111251760	2124	20.53	3.17	12	0.05	93.00	603.00	4985	20230419	-61.71	1570	20220919	21.59	4985	-61.71	20230419	1685	13.29	20230102	4985	-61.71	20230419	1570	21.59	20220919	0.22	N	010580	500	556 억	1648672	N	N	0	N	N
112	20230908	100224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1909	7	2	0.37	67514089	35815	12.73	1843	1916	1843	2470	1332	1902	1885.08	1.48	2011	1984	1942	1906	1864	1828	1925	1847	556	568	500	1140	1	1	111251760	2124	20.53	3.17	12	0.03	93.00	603.00	4985	20230419	-61.71	1570	20220919	21.59	4985	-61.71	20230419	1685	13.29	20230102	4985	-61.71	20230419	1570	21.59	20220919	0.22	N	010580	500	556 억	1648672	N	N	0	N	N
113	20230908	090228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1890	-12	5	-0.63	24763671	13358	4.75	1843	1890	1843	2470	1332	1902	1853.85	1.48	4128	1984	1942	1906	1864	1828	1925	1847	556	568	500	1140	1	1	111251760	2103	20.32	3.13	12	0.01	93.00	603.00	4985	20230419	-62.09	1570	20220919	20.38	4985	-62.09	20230419	1685	12.17	20230102	4985	-62.09	20230419	1570	20.38	20220919	0.22	N	010580	500	556 억	1648672	N	N	0	N	N
114	20230907	160224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1902	-46	5	-2.36	533802097	280883	177.05	1948	1948	1870	2530	1364	1948	1900.44	1.48	2863	2002	1974	1947	1919	1892	1961	1906	556	582	500	1160	1	1	111251760	2116	20.45	3.15	12	0.25	93.00	603.00	4985	20230419	-61.85	1570	20220919	21.15	4985	-61.85	20230419	1685	12.88	20230102	4985	-61.85	20230419	1530	24.31	20220907	0.21	N	010580	500	556 억	1650933	N	N	0	N	N
115	20230907	150222	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1902	-46	5	-2.36	514061541	270445	170.47	1948	1948	1870	2530	1364	1948	1900.80	1.48	1952	2002	1974	1947	1919	1892	1961	1906	556	582	500	1160	1	1	111251760	2116	20.45	3.15	12	0.24	93.00	603.00	4985	20230419	-61.85	1570	20220919	21.15	4985	-61.85	20230419	1685	12.88	20230102	4985	-61.85	20230419	1530	24.31	20220907	0.21	N	010580	500	556 억	1650933	N	N	0	N	N
116	20230907	140223	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1885	-63	5	-3.23	473766640	249251	157.11	1948	1948	1870	2530	1364	1948	1900.76	1.48	7994	2002	1974	1947	1919	1892	1961	1906	556	582	500	1160	1	1	111251760	2097	20.27	3.13	12	0.22	93.00	603.00	4985	20230419	-62.19	1570	20220919	20.06	4985	-62.19	20230419	1685	11.87	20230102	4985	-62.19	20230419	1530	23.20	20220907	0.21	N	010580	500	556 억	1650933	N	N	0	N	N
117	20230907	130223	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1876	-72	5	-3.70	397296973	208903	131.68	1948	1948	1870	2530	1364	1948	1901.83	1.48	-3442	2002	1974	1947	1919	1892	1961	1906	556	582	500	1160	1	1	111251760	2087	20.17	3.11	12	0.19	93.00	603.00	4985	20230419	-62.37	1570	20220919	19.49	4985	-62.37	20230419	1685	11.34	20230102	4985	-62.37	20230419	1530	22.61	20220907	0.21	N	010580	500	556 억	1650933	N	N	0	N	N
118	20230907	120225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1882	-66	5	-3.39	239447685	124983	78.78	1948	1948	1876	2530	1364	1948	1915.84	1.48	-18102	2002	1974	1947	1919	1892	1961	1906	556	582	500	1160	1	1	111251760	2094	20.24	3.12	12	0.11	93.00	603.00	4985	20230419	-62.25	1570	20220919	19.87	4985	-62.25	20230419	1685	11.69	20230102	4985	-62.25	20230419	1530	23.01	20220907	0.21	N	010580	500	556 억	1650933	N	N	0	N	N
119	20230907	110223	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1896	-52	5	-2.67	196701429	102335	64.51	1948	1948	1896	2530	1364	1948	1922.13	1.48	-15147	2002	1974	1947	1919	1892	1961	1906	556	582	500	1160	1	1	111251760	2109	20.39	3.14	12	0.09	93.00	603.00	4985	20230419	-61.97	1570	20220919	20.76	4985	-61.97	20230419	1685	12.52	20230102	4985	-61.97	20230419	1530	23.92	20220907	0.21	N	010580	500	556 억	1650933	N	N	0	N	N
120	20230907	100223	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1920	-28	5	-1.44	142481784	73928	46.60	1948	1948	1919	2530	1364	1948	1927.30	1.48	1397	2002	1974	1947	1919	1892	1961	1906	556	582	500	1160	1	1	111251760	2136	20.65	3.18	12	0.07	93.00	603.00	4985	20230419	-61.48	1570	20220919	22.29	4985	-61.48	20230419	1685	13.95	20230102	4985	-61.48	20230419	1530	25.49	20220907	0.21	N	010580	500	556 억	1650933	N	N	0	N	N
121	20230907	090223	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1944	-4	5	-0.21	829778	426	0.27	1948	1948	1944	2530	1364	1948	1947.84	1.48	-110	2002	1974	1947	1919	1892	1961	1906	556	582	500	1160	1	1	111251760	2163	20.90	3.22	12	0.00	93.00	603.00	4985	20230419	-61.00	1570	20220919	23.82	4985	-61.00	20230419	1685	15.37	20230102	4985	-61.00	20230419	1530	27.06	20220907	0.21	N	010580	500	556 억	1650933	N	N	0	N	N
122	20230906	160222	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1948	-9	5	-0.46	307799222	158135	92.89	1950	1975	1920	2540	1370	1957	1946.43	1.51	-7110	2019	1988	1969	1938	1919	1978	1928	556	583	500	1170	1	1	111251760	2167	20.95	3.23	12	0.14	93.00	603.00	4985	20230419	-60.92	1570	20220919	24.08	4985	-60.92	20230419	1685	15.61	20230102	4985	-60.92	20230419	1530	27.32	20220906	0.22	N	010580	500	556 억	1675025	N	N	0	N	N
123	20230906	150221	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1945	-12	5	-0.61	298693682	153450	90.14	1950	1975	1920	2540	1370	1957	1946.52	1.51	-6200	2019	1988	1969	1938	1919	1978	1928	556	583	500	1170	1	1	111251760	2164	20.91	3.23	12	0.14	93.00	603.00	4985	20230419	-60.98	1570	20220919	23.89	4985	-60.98	20230419	1685	15.43	20230102	4985	-60.98	20230419	1530	27.12	20220906	0.22	N	010580	500	556 억	1675025	N	N	0	N	N
124	20230906	140222	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1945	-12	5	-0.61	231974349	119007	69.91	1950	1975	1925	2540	1370	1957	1949.25	1.51	-6386	2019	1988	1969	1938	1919	1978	1928	556	583	500	1170	1	1	111251760	2164	20.91	3.23	12	0.11	93.00	603.00	4985	20230419	-60.98	1570	20220919	23.89	4985	-60.98	20230419	1685	15.43	20230102	4985	-60.98	20230419	1530	27.12	20220906	0.22	N	010580	500	556 억	1675025	N	N	0	N	N
125	20230906	130224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1941	-16	5	-0.82	220206525	112961	66.36	1950	1975	1925	2540	1370	1957	1949.40	1.51	-4628	2019	1988	1969	1938	1919	1978	1928	556	583	500	1170	1	1	111251760	2159	20.87	3.22	12	0.10	93.00	603.00	4985	20230419	-61.06	1570	20220919	23.63	4985	-61.06	20230419	1685	15.19	20230102	4985	-61.06	20230419	1530	26.86	20220906	0.22	N	010580	500	556 억	1675025	N	N	0	N	N
126	20230906	120225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1953	-4	5	-0.20	191586703	98257	57.72	1950	1975	1925	2540	1370	1957	1949.85	1.51	3117	2019	1988	1969	1938	1919	1978	1928	556	583	500	1170	1	1	111251760	2173	21.00	3.24	12	0.09	93.00	603.00	4985	20230419	-60.82	1570	20220919	24.39	4985	-60.82	20230419	1685	15.91	20230102	4985	-60.82	20230419	1530	27.65	20220906	0.22	N	010580	500	556 억	1675025	N	N	0	N	N
127	20230906	110222	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1962	5	2	0.26	175586197	90056	52.90	1950	1975	1925	2540	1370	1957	1949.74	1.51	2510	2019	1988	1969	1938	1919	1978	1928	556	583	500	1170	1	1	111251760	2183	21.10	3.25	12	0.08	93.00	603.00	4985	20230419	-60.64	1570	20220919	24.97	4985	-60.64	20230419	1685	16.44	20230102	4985	-60.64	20230419	1530	28.24	20220906	0.22	N	010580	500	556 억	1675025	N	N	0	N	N
128	20230906	100219	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1933	-24	5	-1.23	118368787	60710	35.66	1950	1975	1925	2540	1370	1957	1949.74	1.51	-2515	2019	1988	1969	1938	1919	1978	1928	556	583	500	1170	1	1	111251760	2150	20.78	3.21	12	0.05	93.00	603.00	4985	20230419	-61.22	1570	20220919	23.12	4985	-61.22	20230419	1685	14.72	20230102	4985	-61.22	20230419	1530	26.34	20220906	0.22	N	010580	500	556 억	1675025	N	N	0	N	N
129	20230906	090221	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1946	-11	5	-0.56	21320239	10937	6.42	1950	1950	1946	2540	1370	1957	1949.37	1.51	2652	2019	1988	1969	1938	1919	1978	1928	556	583	500	1170	1	1	111251760	2165	20.92	3.23	12	0.01	93.00	603.00	4985	20230419	-60.96	1570	20220919	23.95	4985	-60.96	20230419	1685	15.49	20230102	4985	-60.96	20230419	1530	27.19	20220906	0.22	N	010580	500	556 억	1675025	N	N	0	N	N
130	20230905	160220	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1957	-43	5	-2.15	332382281	168337	52.49	2000	2000	1950	2600	1400	2000	1974.66	1.54	-26422	2145	2072	2007	1934	1869	2040	1902	556	600	500	1200	1	1	111251760	2177	21.04	3.25	12	0.15	93.00	603.00	4985	20230419	-60.74	1570	20220919	24.65	4985	-60.74	20230419	1685	16.14	20230102	4985	-60.74	20230419	1530	27.91	20220905	0.22	N	010580	500	556 억	1716162	N	N	0	N	N
131	20230905	150228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1962	-38	5	-1.90	291370395	147361	45.95	2000	2000	1950	2600	1400	2000	1977.26	1.54	-24878	2145	2072	2007	1934	1869	2040	1902	556	600	500	1200	1	1	111251760	2183	21.10	3.25	12	0.13	93.00	603.00	4985	20230419	-60.64	1570	20220919	24.97	4985	-60.64	20230419	1685	16.44	20230102	4985	-60.64	20230419	1530	28.24	20220905	0.22	N	010580	500	556 억	1716162	N	N	0	N	N
132	20230905	140222	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1979	-21	5	-1.05	184790746	93128	29.04	2000	2000	1970	2600	1400	2000	1984.27	1.54	-17553	2145	2072	2007	1934	1869	2040	1902	556	600	500	1200	1	1	111251760	2202	21.28	3.28	12	0.08	93.00	603.00	4985	20230419	-60.30	1570	20220919	26.05	4985	-60.30	20230419	1685	17.45	20230102	4985	-60.30	20230419	1530	29.35	20220905	0.22	N	010580	500	556 억	1716162	N	N	0	N	N
133	20230905	130213	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1983	-17	5	-0.85	170698545	86007	26.82	2000	2000	1970	2600	1400	2000	1984.71	1.54	-15231	2145	2072	2007	1934	1869	2040	1902	556	600	500	1200	1	1	111251760	2206	21.32	3.29	12	0.08	93.00	603.00	4985	20230419	-60.22	1570	20220919	26.31	4985	-60.22	20230419	1685	17.69	20230102	4985	-60.22	20230419	1530	29.61	20220905	0.22	N	010580	500	556 억	1716162	N	N	0	N	N
134	20230905	120222	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1987	-13	5	-0.65	134636240	67790	21.14	2000	2000	1977	2600	1400	2000	1986.08	1.54	-14242	2145	2072	2007	1934	1869	2040	1902	556	600	500	1200	1	1	111251760	2211	21.37	3.30	12	0.06	93.00	603.00	4985	20230419	-60.14	1570	20220919	26.56	4985	-60.14	20230419	1685	17.92	20230102	4985	-60.14	20230419	1530	29.87	20220905	0.22	N	010580	500	556 억	1716162	N	N	0	N	N
135	20230905	110222	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1993	-7	5	-0.35	97528678	49085	15.31	2000	2000	1977	2600	1400	2000	1986.93	1.54	-7571	2145	2072	2007	1934	1869	2040	1902	556	600	500	1200	1	1	111251760	2217	21.43	3.31	12	0.04	93.00	603.00	4985	20230419	-60.02	1570	20220919	26.94	4985	-60.02	20230419	1685	18.28	20230102	4985	-60.02	20230419	1530	30.26	20220905	0.22	N	010580	500	556 억	1716162	N	N	0	N	N
136	20230905	100220	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1989	-11	5	-0.55	89444153	45023	14.04	2000	2000	1977	2600	1400	2000	1986.63	1.54	-6916	2145	2072	2007	1934	1869	2040	1902	556	600	500	1200	1	1	111251760	2213	21.39	3.30	12	0.04	93.00	603.00	4985	20230419	-60.10	1570	20220919	26.69	4985	-60.10	20230419	1685	18.04	20230102	4985	-60.10	20230419	1530	30.00	20220905	0.22	N	010580	500	556 억	1716162	N	N	0	N	N
137	20230905	090218	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1983	-17	5	-0.85	18554162	9292	2.90	2000	2000	1983	2600	1400	2000	1996.79	1.54	-4464	2145	2072	2007	1934	1869	2040	1902	556	600	500	1200	1	1	111251760	2206	21.32	3.29	12	0.01	93.00	603.00	4985	20230419	-60.22	1570	20220919	26.31	4985	-60.22	20230419	1685	17.69	20230102	4985	-60.22	20230419	1530	29.61	20220905	0.22	N	010580	500	556 억	1716162	N	N	0	N	N
138	20230904	160219	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2000	-65	5	-3.15	639553703	320463	121.25	2070	2080	1942	2680	1450	2065	1995.72	1.50	47371	2251	2157	2106	2012	1961	2132	1987	556	615	500	1230	5	1	111251760	2225	21.51	3.32	12	0.29	93.00	603.00	4985	20230419	-59.88	1570	20220919	27.39	4985	-59.88	20230419	1685	18.69	20230102	4985	-59.88	20230419	1530	30.72	20220905	0.23	N	010580	500	556 억	1667666	N	N	0	N	N
139	20230904	150215	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2000	-65	5	-3.15	620535303	310955	117.65	2070	2080	1942	2680	1450	2065	1995.58	1.50	47293	2251	2157	2106	2012	1961	2132	1987	556	615	500	1230	5	1	111251760	2225	21.51	3.32	12	0.28	93.00	603.00	4985	20230419	-59.88	1570	20220919	27.39	4985	-59.88	20230419	1685	18.69	20230102	4985	-59.88	20230419	1530	30.72	20220905	0.23	N	010580	500	556 억	1667666	N	N	0	N	N
140	20230904	140217	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2000	-65	5	-3.15	599747932	300555	113.71	2070	2080	1942	2680	1450	2065	1995.47	1.50	45120	2251	2157	2106	2012	1961	2132	1987	556	615	500	1230	5	1	111251760	2225	21.51	3.32	12	0.27	93.00	603.00	4985	20230419	-59.88	1570	20220919	27.39	4985	-59.88	20230419	1685	18.69	20230102	4985	-59.88	20230419	1530	30.72	20220905	0.23	N	010580	500	556 억	1667666	N	N	0	N	N
141	20230904	130219	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1997	-68	5	-3.29	565316400	283313	107.19	2070	2080	1942	2680	1450	2065	1995.38	1.50	34702	2251	2157	2106	2012	1961	2132	1987	556	615	500	1230	1	1	111251760	2222	21.47	3.31	12	0.25	93.00	603.00	4985	20230419	-59.94	1570	20220919	27.20	4985	-59.94	20230419	1685	18.52	20230102	4985	-59.94	20230419	1530	30.52	20220905	0.23	N	010580	500	556 억	1667666	N	N	0	N	N
142	20230904	120215	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1998	-67	5	-3.24	528960678	265036	100.28	2070	2080	1942	2680	1450	2065	1995.81	1.50	27849	2251	2157	2106	2012	1961	2132	1987	556	615	500	1230	1	1	111251760	2223	21.48	3.31	12	0.24	93.00	603.00	4985	20230419	-59.92	1570	20220919	27.26	4985	-59.92	20230419	1685	18.58	20230102	4985	-59.92	20230419	1530	30.59	20220905	0.23	N	010580	500	556 억	1667666	N	N	0	N	N
143	20230904	110213	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1976	-89	5	-4.31	446153021	223516	84.57	2070	2080	1942	2680	1450	2065	1996.07	1.50	20276	2251	2157	2106	2012	1961	2132	1987	556	615	500	1230	1	1	111251760	2198	21.25	3.28	12	0.20	93.00	603.00	4985	20230419	-60.36	1570	20220919	25.86	4985	-60.36	20230419	1685	17.27	20230102	4985	-60.36	20230419	1530	29.15	20220905	0.23	N	010580	500	556 억	1667666	N	N	0	N	N
144	20230904	100211	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1990	-75	5	-3.63	317617905	158367	59.92	2070	2080	1942	2680	1450	2065	2005.58	1.50	6896	2251	2157	2106	2012	1961	2132	1987	556	615	500	1230	1	1	111251760	2214	21.40	3.30	12	0.14	93.00	603.00	4985	20230419	-60.08	1570	20220919	26.75	4985	-60.08	20230419	1685	18.10	20230102	4985	-60.08	20230419	1530	30.07	20220905	0.23	N	010580	500	556 억	1667666	N	N	0	N	N
145	20230904	090216	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2030	-35	5	-1.69	12324105	6030	2.28	2070	2080	2015	2680	1450	2065	2043.80	1.50	-300	2251	2157	2106	2012	1961	2132	1987	556	615	500	1230	5	1	111251760	2258	21.83	3.37	12	0.01	93.00	603.00	4985	20230419	-59.28	1570	20220919	29.30	4985	-59.28	20230419	1685	20.47	20230102	4985	-59.28	20230419	1530	32.68	20220905	0.23	N	010580	500	556 억	1667666	N	N	0	N	N
146	20230901	160214	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2065	-115	5	-5.28	552859600	262030	183.36	2200	2200	2055	2830	1530	2180	2110.36	1.56	-52414	2233	2206	2193	2166	2153	2200	2160	556	650	500	1300	5	1	111251760	2297	22.20	3.42	12	0.24	93.00	603.00	4985	20230419	-58.58	1570	20220919	31.53	4985	-58.58	20230419	1685	22.55	20230102	4985	-58.58	20230419	1530	34.97	20220901	0.23	N	010580	500	556 억	1737578	N	N	2	N	N
147	20230901	150216	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2075	-105	5	-4.82	484935865	229138	160.34	2200	2200	2060	2830	1530	2180	2116.30	1.56	-49984	2233	2206	2193	2166	2153	2200	2160	556	650	500	1300	5	1	111251760	2308	22.31	3.44	12	0.21	93.00	603.00	4985	20230419	-58.38	1570	20220919	32.17	4985	-58.38	20230419	1685	23.15	20230102	4985	-58.38	20230419	1530	35.62	20220901	0.23	N	010580	500	556 억	1737578	N	N	2	N	N
148	20230901	140215	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2090	-90	5	-4.13	375547790	176539	123.53	2200	2200	2075	2830	1530	2180	2127.22	1.56	-40899	2233	2206	2193	2166	2153	2200	2160	556	650	500	1300	5	1	111251760	2325	22.47	3.47	12	0.16	93.00	603.00	4985	20230419	-58.07	1570	20220919	33.12	4985	-58.07	20230419	1685	24.04	20230102	4985	-58.07	20230419	1530	36.60	20220901	0.23	N	010580	500	556 억	1737578	N	N	2	N	N
149	20230901	130215	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2120	-60	5	-2.75	235400230	109913	76.91	2200	2200	2110	2830	1530	2180	2141.63	1.56	-30893	2233	2206	2193	2166	2153	2200	2160	556	650	500	1300	5	1	111251760	2359	22.80	3.52	12	0.10	93.00	603.00	4985	20230419	-57.47	1570	20220919	35.03	4985	-57.47	20230419	1685	25.82	20230102	4985	-57.47	20230419	1530	38.56	20220901	0.23	N	010580	500	556 억	1737578	N	N	2	N	N
150	20230901	120214	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2120	-60	5	-2.75	218495080	101923	71.32	2200	2200	2115	2830	1530	2180	2143.66	1.56	-29391	2233	2206	2193	2166	2153	2200	2160	556	650	500	1300	5	1	111251760	2359	22.80	3.52	12	0.09	93.00	603.00	4985	20230419	-57.47	1570	20220919	35.03	4985	-57.47	20230419	1685	25.82	20230102	4985	-57.47	20230419	1530	38.56	20220901	0.23	N	010580	500	556 억	1737578	N	N	2	N	N
151	20230901	110214	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2130	-50	5	-2.29	151823575	70523	49.35	2200	2200	2130	2830	1530	2180	2152.75	1.56	-11258	2233	2206	2193	2166	2153	2200	2160	556	650	500	1300	5	1	111251760	2370	22.90	3.53	12	0.06	93.00	603.00	4985	20230419	-57.27	1570	20220919	35.67	4985	-57.27	20230419	1685	26.41	20230102	4985	-57.27	20230419	1530	39.22	20220901	0.23	N	010580	500	556 억	1737578	N	N	2	N	N
152	20230901	100214	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2155	-25	5	-1.15	84827825	39237	27.46	2200	2200	2150	2830	1530	2180	2161.85	1.56	4645	2233	2206	2193	2166	2153	2200	2160	556	650	500	1300	5	1	111251760	2397	23.17	3.57	12	0.04	93.00	603.00	4985	20230419	-56.77	1570	20220919	37.26	4985	-56.77	20230419	1685	27.89	20230102	4985	-56.77	20230419	1530	40.85	20220901	0.23	N	010580	500	556 억	1737578	N	N	2	N	N
153	20230901	090212	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2180	0	3	0.00	2467200	1129	0.79	2200	2200	2180	2830	1530	2180	2186.33	1.56	-36	2233	2206	2193	2166	2153	2200	2160	556	650	500	1300	5	1	111251760	2425	23.44	3.62	12	0.00	93.00	603.00	4985	20230419	-56.27	1570	20220919	38.85	4985	-56.27	20230419	1685	29.38	20230102	4985	-56.27	20230419	1530	42.48	20220901	0.23	N	010580	500	556 억	1737578	N	N	2	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History