KissMeData/023800/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	160341	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9090	140	2	1.56	434987840	48704	62.79	8840	9090	8830	11630	6270	8950	8931.12	7.88	-1159	9636	9292	9106	8762	8576	9200	8670	79	2680	500	6260	10	1	15809197	1437	10.02	0.70	12	0.31	907.00	12931.00	14650	20230816	-37.95	6490	20230103	40.06	14650	-37.95	20230816	6490	40.06	20230103	14650	-37.95	20230816	6490	40.06	20230103	2.52	N	023800	500	79 억	1246033	N	N	10	N	N
3	20230927	150343	50.00	KOSPI	운수.장비	N	N	N	N	50	N	8960	10	2	0.11	419487480	46993	60.58	8840	9050	8830	11630	6270	8950	8926.60	7.88	-1053	9636	9292	9106	8762	8576	9200	8670	79	2680	500	6260	10	1	15809197	1417	9.88	0.69	12	0.30	907.00	12931.00	14650	20230816	-38.84	6490	20230103	38.06	14650	-38.84	20230816	6490	38.06	20230103	14650	-38.84	20230816	6490	38.06	20230103	2.52	N	023800	500	79 억	1246033	N	N	7	N	N
4	20230927	140343	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9010	60	2	0.67	334337940	37477	48.31	8840	9050	8830	11630	6270	8950	8921.15	7.88	-3500	9636	9292	9106	8762	8576	9200	8670	79	2680	500	6260	10	1	15809197	1424	9.93	0.70	12	0.24	907.00	12931.00	14650	20230816	-38.50	6490	20230103	38.83	14650	-38.50	20230816	6490	38.83	20230103	14650	-38.50	20230816	6490	38.83	20230103	2.52	N	023800	500	79 억	1246033	N	N	7	N	N
5	20230927	130340	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9020	70	2	0.78	278906820	31305	40.36	8840	9020	8830	11630	6270	8950	8909.34	7.88	-3771	9636	9292	9106	8762	8576	9200	8670	79	2680	500	6260	10	1	15809197	1426	9.94	0.70	12	0.20	907.00	12931.00	14650	20230816	-38.43	6490	20230103	38.98	14650	-38.43	20230816	6490	38.98	20230103	14650	-38.43	20230816	6490	38.98	20230103	2.52	N	023800	500	79 억	1246033	N	N	7	N	N
6	20230927	120339	50.00	KOSPI	운수.장비	N	N	N	N	50	N	8910	-40	5	-0.45	212171010	23834	30.73	8840	9000	8830	11630	6270	8950	8902.03	7.88	965	9636	9292	9106	8762	8576	9200	8670	79	2680	500	6260	10	1	15809197	1409	9.82	0.69	12	0.15	907.00	12931.00	14650	20230816	-39.18	6490	20230103	37.29	14650	-39.18	20230816	6490	37.29	20230103	14650	-39.18	20230816	6490	37.29	20230103	2.52	N	023800	500	79 억	1246033	N	N	7	N	N
7	20230927	110341	50.00	KOSPI	운수.장비	N	N	N	N	50	N	8910	-40	5	-0.45	137228140	15465	19.94	8840	8970	8830	11630	6270	8950	8873.47	7.88	5006	9636	9292	9106	8762	8576	9200	8670	79	2680	500	6260	10	1	15809197	1409	9.82	0.69	12	0.10	907.00	12931.00	14650	20230816	-39.18	6490	20230103	37.29	14650	-39.18	20230816	6490	37.29	20230103	14650	-39.18	20230816	6490	37.29	20230103	2.52	N	023800	500	79 억	1246033	N	N	7	N	N
8	20230927	100339	50.00	KOSPI	운수.장비	N	N	N	N	50	N	8840	-110	5	-1.23	79103890	8911	11.49	8840	8970	8830	11630	6270	8950	8877.11	7.88	1035	9636	9292	9106	8762	8576	9200	8670	79	2680	500	6260	10	1	15809197	1398	9.75	0.68	12	0.06	907.00	12931.00	14650	20230816	-39.66	6490	20230103	36.21	14650	-39.66	20230816	6490	36.21	20230103	14650	-39.66	20230816	6490	36.21	20230103	2.52	N	023800	500	79 억	1246033	N	N	7	N	N
9	20230927	090345	50.00	KOSPI	운수.장비	N	N	N	N	50	N	8930	-20	5	-0.22	11684790	1321	1.70	8840	8950	8830	11630	6270	8950	8845.41	7.88	204	9636	9292	9106	8762	8576	9200	8670	79	2680	500	6260	10	1	15809197	1412	9.85	0.69	12	0.01	907.00	12931.00	14650	20230816	-39.04	6490	20230103	37.60	14650	-39.04	20230816	6490	37.60	20230103	14650	-39.04	20230816	6490	37.60	20230103	2.52	N	023800	500	79 억	1246033	N	N	7	N	N
10	20230926	160339	50.00	KOSPI	운수.장비	N	N	N	N	50	N	8950	-160	5	-1.76	693333180	76942	67.04	9040	9450	8920	11840	6380	9110	9011.12	8.03	-20720	10070	9590	9320	8840	8570	9455	8705	79	2730	500	6370	10	1	15809197	1415	9.87	0.69	12	0.49	907.00	12931.00	14650	20230816	-38.91	6490	20230103	37.90	14650	-38.91	20230816	6490	37.90	20230103	14650	-38.91	20230816	6490	37.90	20230103	2.58	N	023800	500	79 억	1269216	N	N	7	N	N
11	20230926	150341	50.00	KOSPI	운수.장비	N	N	N	N	50	N	8990	-120	5	-1.32	645101470	71555	62.35	9040	9450	8930	11840	6380	9110	9015.46	8.03	-20482	10070	9590	9320	8840	8570	9455	8705	79	2730	500	6370	10	1	15809197	1421	9.91	0.70	12	0.45	907.00	12931.00	14650	20230816	-38.63	6490	20230103	38.52	14650	-38.63	20230816	6490	38.52	20230103	14650	-38.63	20230816	6490	38.52	20230103	2.58	N	023800	500	79 억	1269216	N	N	24	N	N
12	20230926	140336	50.00	KOSPI	운수.장비	N	N	N	N	50	N	8960	-150	5	-1.65	545137260	60387	52.62	9040	9450	8940	11840	6380	9110	9027.39	8.03	-17252	10070	9590	9320	8840	8570	9455	8705	79	2730	500	6370	10	1	15809197	1417	9.88	0.69	12	0.38	907.00	12931.00	14650	20230816	-38.84	6490	20230103	38.06	14650	-38.84	20230816	6490	38.06	20230103	14650	-38.84	20230816	6490	38.06	20230103	2.58	N	023800	500	79 억	1269216	N	N	24	N	N
13	20230926	130337	50.00	KOSPI	운수.장비	N	N	N	N	50	N	8990	-120	5	-1.32	464405490	51386	44.77	9040	9450	8950	11840	6380	9110	9037.59	8.03	-14662	10070	9590	9320	8840	8570	9455	8705	79	2730	500	6370	10	1	15809197	1421	9.91	0.70	12	0.33	907.00	12931.00	14650	20230816	-38.63	6490	20230103	38.52	14650	-38.63	20230816	6490	38.52	20230103	14650	-38.63	20230816	6490	38.52	20230103	2.58	N	023800	500	79 억	1269216	N	N	24	N	N
14	20230926	120339	50.00	KOSPI	운수.장비	N	N	N	N	50	N	8990	-120	5	-1.32	424993770	47007	40.96	9040	9450	8950	11840	6380	9110	9041.07	8.03	-12582	10070	9590	9320	8840	8570	9455	8705	79	2730	500	6370	10	1	15809197	1421	9.91	0.70	12	0.30	907.00	12931.00	14650	20230816	-38.63	6490	20230103	38.52	14650	-38.63	20230816	6490	38.52	20230103	14650	-38.63	20230816	6490	38.52	20230103	2.58	N	023800	500	79 억	1269216	N	N	24	N	N
15	20230926	110339	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9020	-90	5	-0.99	378776840	41876	36.49	9040	9450	8950	11840	6380	9110	9045.20	8.03	-12424	10070	9590	9320	8840	8570	9455	8705	79	2730	500	6370	10	1	15809197	1426	9.94	0.70	12	0.26	907.00	12931.00	14650	20230816	-38.43	6490	20230103	38.98	14650	-38.43	20230816	6490	38.98	20230103	14650	-38.43	20230816	6490	38.98	20230103	2.58	N	023800	500	79 억	1269216	N	N	24	N	N
16	20230926	100338	50.00	KOSPI	운수.장비	N	N	N	N	50	N	8980	-130	5	-1.43	234546430	25910	22.58	9040	9450	8950	11840	6380	9110	9052.35	8.03	-11224	10070	9590	9320	8840	8570	9455	8705	79	2730	500	6370	10	1	15809197	1420	9.90	0.69	12	0.16	907.00	12931.00	14650	20230816	-38.70	6490	20230103	38.37	14650	-38.70	20230816	6490	38.37	20230103	14650	-38.70	20230816	6490	38.37	20230103	2.58	N	023800	500	79 억	1269216	N	N	24	N	N
17	20230926	090337	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9130	20	2	0.22	33655710	3716	3.24	9040	9140	9040	11840	6380	9110	9056.97	8.03	1458	10070	9590	9320	8840	8570	9455	8705	79	2730	500	6370	10	1	15809197	1443	10.07	0.71	12	0.02	907.00	12931.00	14650	20230816	-37.68	6490	20230103	40.68	14650	-37.68	20230816	6490	40.68	20230103	14650	-37.68	20230816	6490	40.68	20230103	2.58	N	023800	500	79 억	1269216	N	N	24	N	N
18	20230925	160338	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9110	-240	5	-2.57	1043253410	112135	110.36	9260	9800	9050	12150	6550	9350	9304.07	8.07	-5649	9716	9532	9416	9232	9116	9475	9175	79	2800	500	6540	10	1	15809197	1440	10.04	0.70	12	0.71	907.00	12931.00	14650	20230816	-37.82	6490	20230103	40.37	14650	-37.82	20230816	6490	40.37	20230103	14650	-37.82	20230816	6490	40.37	20230103	2.59	N	023800	500	79 억	1276332	N	N	24	N	N
19	20230925	150340	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9160	-190	5	-2.03	955989520	102571	100.95	9260	9800	9050	12150	6550	9350	9320.22	8.07	-8932	9716	9532	9416	9232	9116	9475	9175	79	2800	500	6540	10	1	15809197	1448	10.10	0.71	12	0.65	907.00	12931.00	14650	20230816	-37.47	6490	20230103	41.14	14650	-37.47	20230816	6490	41.14	20230103	14650	-37.47	20230816	6490	41.14	20230103	2.59	N	023800	500	79 억	1276332	N	N	14	N	N
20	20230925	140334	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9240	-110	5	-1.18	837115320	89674	88.25	9260	9800	9050	12150	6550	9350	9335.07	8.07	-10919	9716	9532	9416	9232	9116	9475	9175	79	2800	500	6540	10	1	15809197	1461	10.19	0.71	12	0.57	907.00	12931.00	14650	20230816	-36.93	6490	20230103	42.37	14650	-36.93	20230816	6490	42.37	20230103	14650	-36.93	20230816	6490	42.37	20230103	2.59	N	023800	500	79 억	1276332	N	N	14	N	N
21	20230925	130335	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9210	-140	5	-1.50	435263950	47343	46.59	9260	9400	9050	12150	6550	9350	9193.31	8.07	-1501	9716	9532	9416	9232	9116	9475	9175	79	2800	500	6540	10	1	15809197	1456	10.15	0.71	12	0.30	907.00	12931.00	14650	20230816	-37.13	6490	20230103	41.91	14650	-37.13	20230816	6490	41.91	20230103	14650	-37.13	20230816	6490	41.91	20230103	2.59	N	023800	500	79 억	1276332	N	N	14	N	N
22	20230925	120340	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9210	-140	5	-1.50	394656070	42953	42.27	9260	9400	9050	12150	6550	9350	9187.49	8.07	-1693	9716	9532	9416	9232	9116	9475	9175	79	2800	500	6540	10	1	15809197	1456	10.15	0.71	12	0.27	907.00	12931.00	14650	20230816	-37.13	6490	20230103	41.91	14650	-37.13	20230816	6490	41.91	20230103	14650	-37.13	20230816	6490	41.91	20230103	2.59	N	023800	500	79 억	1276332	N	N	14	N	N
23	20230925	110335	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9240	-110	5	-1.18	369547510	40229	39.59	9260	9400	9050	12150	6550	9350	9185.44	8.07	-1978	9716	9532	9416	9232	9116	9475	9175	79	2800	500	6540	10	1	15809197	1461	10.19	0.71	12	0.25	907.00	12931.00	14650	20230816	-36.93	6490	20230103	42.37	14650	-36.93	20230816	6490	42.37	20230103	14650	-36.93	20230816	6490	42.37	20230103	2.59	N	023800	500	79 억	1276332	N	N	14	N	N
24	20230925	100337	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9220	-130	5	-1.39	281514760	30699	30.21	9260	9400	9050	12150	6550	9350	9169.22	8.07	-877	9716	9532	9416	9232	9116	9475	9175	79	2800	500	6540	10	1	15809197	1458	10.17	0.71	12	0.19	907.00	12931.00	14650	20230816	-37.06	6490	20230103	42.06	14650	-37.06	20230816	6490	42.06	20230103	14650	-37.06	20230816	6490	42.06	20230103	2.59	N	023800	500	79 억	1276332	N	N	14	N	N
25	20230925	090337	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9400	50	2	0.53	29539170	3177	3.13	9260	9400	9260	12150	6550	9350	9295.05	8.07	739	9716	9532	9416	9232	9116	9475	9175	79	2800	500	6540	10	1	15809197	1486	10.36	0.73	12	0.02	907.00	12931.00	14650	20230816	-35.84	6490	20230103	44.84	14650	-35.84	20230816	6490	44.84	20230103	14650	-35.84	20230816	6490	44.84	20230103	2.59	N	023800	500	79 억	1276332	N	N	14	N	N
26	20230922	160347	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9350	-160	5	-1.68	953135410	101449	92.76	9410	9600	9300	12360	6660	9510	9395.29	8.07	-1669	10123	9816	9533	9226	8943	9675	9085	79	2850	500	6650	10	1	15809197	1478	10.31	0.72	12	0.64	907.00	12931.00	14650	20230816	-36.18	6490	20230103	44.07	14650	-36.18	20230816	6490	44.07	20230103	14650	-36.18	20230816	6490	44.07	20230103	2.60	N	023800	500	79 억	1275187	N	N	14	N	N
27	20230922	150344	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9450	-60	5	-0.63	906476720	96460	88.20	9410	9600	9300	12360	6660	9510	9397.44	8.07	-709	10123	9816	9533	9226	8943	9675	9085	79	2850	500	6650	10	1	15809197	1494	10.42	0.73	12	0.61	907.00	12931.00	14650	20230816	-35.49	6490	20230103	45.61	14650	-35.49	20230816	6490	45.61	20230103	14650	-35.49	20230816	6490	45.61	20230103	2.60	N	023800	500	79 억	1275187	N	N	20	N	N
28	20230922	140345	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9380	-130	5	-1.37	701126880	74473	68.09	9410	9600	9300	12360	6660	9510	9414.51	8.07	1500	10123	9816	9533	9226	8943	9675	9085	79	2850	500	6650	10	1	15809197	1483	10.34	0.73	12	0.47	907.00	12931.00	14650	20230816	-35.97	6490	20230103	44.53	14650	-35.97	20230816	6490	44.53	20230103	14650	-35.97	20230816	6490	44.53	20230103	2.60	N	023800	500	79 억	1275187	N	N	20	N	N
29	20230922	130327	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9440	-70	5	-0.74	581848030	61782	56.49	9410	9600	9300	12360	6660	9510	9417.76	8.07	5297	10123	9816	9533	9226	8943	9675	9085	79	2850	500	6650	10	1	15809197	1492	10.41	0.73	12	0.39	907.00	12931.00	14650	20230816	-35.56	6490	20230103	45.45	14650	-35.56	20230816	6490	45.45	20230103	14650	-35.56	20230816	6490	45.45	20230103	2.60	N	023800	500	79 억	1275187	N	N	20	N	N
30	20230922	120324	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9500	-10	5	-0.11	514183710	54626	49.95	9410	9600	9300	12360	6660	9510	9412.80	8.07	7474	10123	9816	9533	9226	8943	9675	9085	79	2850	500	6650	10	1	15809197	1502	10.47	0.73	12	0.35	907.00	12931.00	14650	20230816	-35.15	6490	20230103	46.38	14650	-35.15	20230816	6490	46.38	20230103	14650	-35.15	20230816	6490	46.38	20230103	2.60	N	023800	500	79 억	1275187	N	N	20	N	N
31	20230922	110324	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9530	20	2	0.21	444287680	47282	43.23	9410	9590	9300	12360	6660	9510	9396.55	8.07	8445	10123	9816	9533	9226	8943	9675	9085	79	2850	500	6650	10	1	15809197	1507	10.51	0.74	12	0.30	907.00	12931.00	14650	20230816	-34.95	6490	20230103	46.84	14650	-34.95	20230816	6490	46.84	20230103	14650	-34.95	20230816	6490	46.84	20230103	2.60	N	023800	500	79 억	1275187	N	N	20	N	N
32	20230922	100325	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9400	-110	5	-1.16	357761050	38165	34.89	9410	9460	9300	12360	6660	9510	9374.06	8.07	6658	10123	9816	9533	9226	8943	9675	9085	79	2850	500	6650	10	1	15809197	1486	10.36	0.73	12	0.24	907.00	12931.00	14650	20230816	-35.84	6490	20230103	44.84	14650	-35.84	20230816	6490	44.84	20230103	14650	-35.84	20230816	6490	44.84	20230103	2.60	N	023800	500	79 억	1275187	N	N	20	N	N
33	20230922	090320	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9330	-180	5	-1.89	45488700	4871	4.45	9410	9420	9300	12360	6660	9510	9338.68	8.07	-1268	10123	9816	9533	9226	8943	9675	9085	79	2850	500	6650	10	1	15809197	1475	10.29	0.72	12	0.03	907.00	12931.00	14650	20230816	-36.31	6490	20230103	43.76	14650	-36.31	20230816	6490	43.76	20230103	14650	-36.31	20230816	6490	43.76	20230103	2.60	N	023800	500	79 억	1275187	N	N	20	N	N
34	20230921	160326	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9510	-110	5	-1.14	1032712450	108250	161.67	9560	9840	9250	12500	6740	9620	9540.07	8.03	7586	9933	9776	9663	9506	9393	9855	9585	79	2880	500	6730	10	1	15809197	1503	10.49	0.74	12	0.68	907.00	12931.00	14650	20230816	-35.09	6490	20230103	46.53	14650	-35.09	20230816	6490	46.53	20230103	14650	-35.09	20230816	6490	46.53	20230103	2.67	N	023800	500	79 억	1269772	N	N	20	N	N
35	20230921	150321	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9410	-210	5	-2.18	975760000	102205	152.64	9560	9840	9250	12500	6740	9620	9547.09	8.03	7299	9933	9776	9663	9506	9393	9855	9585	79	2880	500	6730	10	1	15809197	1488	10.37	0.73	12	0.65	907.00	12931.00	14650	20230816	-35.77	6490	20230103	44.99	14650	-35.77	20230816	6490	44.99	20230103	14650	-35.77	20230816	6490	44.99	20230103	2.67	N	023800	500	79 억	1269772	N	N	21	N	N
36	20230921	140322	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9430	-190	5	-1.98	926725630	97007	144.88	9560	9840	9250	12500	6740	9620	9553.18	8.03	7281	9933	9776	9663	9506	9393	9855	9585	79	2880	500	6730	10	1	15809197	1491	10.40	0.73	12	0.61	907.00	12931.00	14650	20230816	-35.63	6490	20230103	45.30	14650	-35.63	20230816	6490	45.30	20230103	14650	-35.63	20230816	6490	45.30	20230103	2.67	N	023800	500	79 억	1269772	N	N	21	N	N
37	20230921	130320	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9500	-120	5	-1.25	747494120	78041	116.55	9560	9840	9250	12500	6740	9620	9578.22	8.03	5684	9933	9776	9663	9506	9393	9855	9585	79	2880	500	6730	10	1	15809197	1502	10.47	0.73	12	0.49	907.00	12931.00	14650	20230816	-35.15	6490	20230103	46.38	14650	-35.15	20230816	6490	46.38	20230103	14650	-35.15	20230816	6490	46.38	20230103	2.67	N	023800	500	79 억	1269772	N	N	21	N	N
38	20230921	120318	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9590	-30	5	-0.31	564717890	58853	87.89	9560	9840	9250	12500	6740	9620	9595.40	8.03	4657	9933	9776	9663	9506	9393	9855	9585	79	2880	500	6730	10	1	15809197	1516	10.57	0.74	12	0.37	907.00	12931.00	14650	20230816	-34.54	6490	20230103	47.77	14650	-34.54	20230816	6490	47.77	20230103	14650	-34.54	20230816	6490	47.77	20230103	2.67	N	023800	500	79 억	1269772	N	N	21	N	N
39	20230921	110326	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9610	-10	5	-0.10	488990330	50954	76.10	9560	9840	9250	12500	6740	9620	9596.70	8.03	6662	9933	9776	9663	9506	9393	9855	9585	79	2880	500	6730	10	1	15809197	1519	10.60	0.74	12	0.32	907.00	12931.00	14650	20230816	-34.40	6490	20230103	48.07	14650	-34.40	20230816	6490	48.07	20230103	14650	-34.40	20230816	6490	48.07	20230103	2.67	N	023800	500	79 억	1269772	N	N	21	N	N
40	20230921	100321	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9600	-20	5	-0.21	248980190	26177	39.09	9560	9600	9250	12500	6740	9620	9511.41	8.03	12759	9933	9776	9663	9506	9393	9855	9585	79	2880	500	6730	10	1	15809197	1518	10.58	0.74	12	0.17	907.00	12931.00	14650	20230816	-34.47	6490	20230103	47.92	14650	-34.47	20230816	6490	47.92	20230103	14650	-34.47	20230816	6490	47.92	20230103	2.67	N	023800	500	79 억	1269772	N	N	21	N	N
41	20230921	090325	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9460	-160	5	-1.66	55242230	5840	8.72	9560	9570	9250	12500	6740	9620	9459.29	8.03	-132	9933	9776	9663	9506	9393	9855	9585	79	2880	500	6730	10	1	15809197	1496	10.43	0.73	12	0.04	907.00	12931.00	14650	20230816	-35.43	6490	20230103	45.76	14650	-35.43	20230816	6490	45.76	20230103	14650	-35.43	20230816	6490	45.76	20230103	2.67	N	023800	500	79 억	1269772	N	N	21	N	N
42	20230920	160325	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9620	70	2	0.73	637924260	65912	56.27	9550	9820	9550	12410	6690	9550	9678.45	7.99	2532	10003	9776	9643	9416	9283	9710	9350	79	2860	500	6680	10	1	15809197	1521	10.61	0.74	12	0.42	907.00	12931.00	14650	20230816	-34.33	6490	20230103	48.23	14650	-34.33	20230816	6490	48.23	20230103	14650	-34.33	20230816	6490	48.23	20230103	2.66	N	023800	500	79 억	1263091	N	N	21	N	N
43	20230920	150316	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9660	110	2	1.15	591354810	61085	52.15	9550	9820	9550	12410	6690	9550	9680.85	7.99	2325	10003	9776	9643	9416	9283	9710	9350	79	2860	500	6680	10	1	15809197	1527	10.65	0.75	12	0.39	907.00	12931.00	14650	20230816	-34.06	6490	20230103	48.84	14650	-34.06	20230816	6490	48.84	20230103	14650	-34.06	20230816	6490	48.84	20230103	2.66	N	023800	500	79 억	1263091	N	N	22	N	N
44	20230920	140319	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9620	70	2	0.73	513099250	52948	45.20	9550	9820	9550	12410	6690	9550	9690.63	7.99	1637	10003	9776	9643	9416	9283	9710	9350	79	2860	500	6680	10	1	15809197	1521	10.61	0.74	12	0.33	907.00	12931.00	14650	20230816	-34.33	6490	20230103	48.23	14650	-34.33	20230816	6490	48.23	20230103	14650	-34.33	20230816	6490	48.23	20230103	2.66	N	023800	500	79 억	1263091	N	N	22	N	N
45	20230920	130318	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9650	100	2	1.05	454766190	46887	40.03	9550	9820	9550	12410	6690	9550	9699.20	7.99	3799	10003	9776	9643	9416	9283	9710	9350	79	2860	500	6680	10	1	15809197	1526	10.64	0.75	12	0.30	907.00	12931.00	14650	20230816	-34.13	6490	20230103	48.69	14650	-34.13	20230816	6490	48.69	20230103	14650	-34.13	20230816	6490	48.69	20230103	2.66	N	023800	500	79 억	1263091	N	N	22	N	N
46	20230920	120317	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9690	140	2	1.47	397615630	40975	34.98	9550	9820	9550	12410	6690	9550	9703.86	7.99	6708	10003	9776	9643	9416	9283	9710	9350	79	2860	500	6680	10	1	15809197	1532	10.68	0.75	12	0.26	907.00	12931.00	14650	20230816	-33.86	6490	20230103	49.31	14650	-33.86	20230816	6490	49.31	20230103	14650	-33.86	20230816	6490	49.31	20230103	2.66	N	023800	500	79 억	1263091	N	N	22	N	N
47	20230920	110322	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9670	120	2	1.26	358748960	36954	31.55	9550	9820	9550	12410	6690	9550	9707.99	7.99	6407	10003	9776	9643	9416	9283	9710	9350	79	2860	500	6680	10	1	15809197	1529	10.66	0.75	12	0.23	907.00	12931.00	14650	20230816	-33.99	6490	20230103	49.00	14650	-33.99	20230816	6490	49.00	20230103	14650	-33.99	20230816	6490	49.00	20230103	2.66	N	023800	500	79 억	1263091	N	N	22	N	N
48	20230920	100313	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9740	190	2	1.99	268258660	27617	23.58	9550	9820	9550	12410	6690	9550	9713.53	7.99	3690	10003	9776	9643	9416	9283	9710	9350	79	2860	500	6680	10	1	15809197	1540	10.74	0.75	12	0.17	907.00	12931.00	14650	20230816	-33.52	6490	20230103	50.08	14650	-33.52	20230816	6490	50.08	20230103	14650	-33.52	20230816	6490	50.08	20230103	2.66	N	023800	500	79 억	1263091	N	N	22	N	N
49	20230920	090318	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9560	10	2	0.10	7358140	770	0.66	9550	9560	9550	12410	6690	9550	9556.03	7.99	526	10003	9776	9643	9416	9283	9710	9350	79	2860	500	6680	10	1	15809197	1511	10.54	0.74	12	0.00	907.00	12931.00	14650	20230816	-34.74	6490	20230103	47.30	14650	-34.74	20230816	6490	47.30	20230103	14650	-34.74	20230816	6490	47.30	20230103	2.66	N	023800	500	79 억	1263091	N	N	22	N	N
50	20230919	160317	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9550	-220	5	-2.25	1125315140	117075	92.45	9680	9870	9510	12700	6840	9770	9611.96	7.88	15809	10170	9970	9820	9620	9470	9895	9545	79	2930	500	6830	10	1	15809197	1510	10.53	0.74	12	0.74	907.00	12931.00	14650	20230816	-34.81	6490	20230103	47.15	14650	-34.81	20230816	6490	47.15	20230103	14650	-34.81	20230816	6490	47.15	20230103	2.62	N	023800	500	79 억	1246165	N	N	22	N	N
51	20230919	150315	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9520	-250	5	-2.56	1058637560	110089	86.93	9680	9870	9510	12700	6840	9770	9616.20	7.88	13012	10170	9970	9820	9620	9470	9895	9545	79	2930	500	6830	10	1	15809197	1505	10.50	0.74	12	0.70	907.00	12931.00	14650	20230816	-35.02	6490	20230103	46.69	14650	-35.02	20230816	6490	46.69	20230103	14650	-35.02	20230816	6490	46.69	20230103	2.62	N	023800	500	79 억	1246165	N	N	14	N	N
52	20230919	140312	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9550	-220	5	-2.25	954729280	99196	78.33	9680	9870	9510	12700	6840	9770	9624.68	7.88	10445	10170	9970	9820	9620	9470	9895	9545	79	2930	500	6830	10	1	15809197	1510	10.53	0.74	12	0.63	907.00	12931.00	14650	20230816	-34.81	6490	20230103	47.15	14650	-34.81	20230816	6490	47.15	20230103	14650	-34.81	20230816	6490	47.15	20230103	2.62	N	023800	500	79 억	1246165	N	N	14	N	N
53	20230919	130312	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9570	-200	5	-2.05	851597860	88393	69.80	9680	9870	9510	12700	6840	9770	9634.22	7.88	10167	10170	9970	9820	9620	9470	9895	9545	79	2930	500	6830	10	1	15809197	1513	10.55	0.74	12	0.56	907.00	12931.00	14650	20230816	-34.68	6490	20230103	47.46	14650	-34.68	20230816	6490	47.46	20230103	14650	-34.68	20230816	6490	47.46	20230103	2.62	N	023800	500	79 억	1246165	N	N	14	N	N
54	20230919	120321	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9550	-220	5	-2.25	725412720	75184	59.37	9680	9870	9520	12700	6840	9770	9648.50	7.88	8267	10170	9970	9820	9620	9470	9895	9545	79	2930	500	6830	10	1	15809197	1510	10.53	0.74	12	0.48	907.00	12931.00	14650	20230816	-34.81	6490	20230103	47.15	14650	-34.81	20230816	6490	47.15	20230103	14650	-34.81	20230816	6490	47.15	20230103	2.62	N	023800	500	79 억	1246165	N	N	14	N	N
55	20230919	110322	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9600	-170	5	-1.74	644554010	66726	52.69	9680	9870	9520	12700	6840	9770	9659.71	7.88	8230	10170	9970	9820	9620	9470	9895	9545	79	2930	500	6830	10	1	15809197	1518	10.58	0.74	12	0.42	907.00	12931.00	14650	20230816	-34.47	6490	20230103	47.92	14650	-34.47	20230816	6490	47.92	20230103	14650	-34.47	20230816	6490	47.92	20230103	2.62	N	023800	500	79 억	1246165	N	N	14	N	N
56	20230919	100317	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9570	-200	5	-2.05	495792950	51180	40.41	9680	9870	9560	12700	6840	9770	9687.24	7.88	10379	10170	9970	9820	9620	9470	9895	9545	79	2930	500	6830	10	1	15809197	1513	10.55	0.74	12	0.32	907.00	12931.00	14650	20230816	-34.68	6490	20230103	47.46	14650	-34.68	20230816	6490	47.46	20230103	14650	-34.68	20230816	6490	47.46	20230103	2.62	N	023800	500	79 억	1246165	N	N	14	N	N
57	20230919	090316	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9760	-10	5	-0.10	37956480	3915	3.09	9680	9800	9680	12700	6840	9770	9695.14	7.88	695	10170	9970	9820	9620	9470	9895	9545	79	2930	500	6830	10	1	15809197	1543	10.76	0.75	12	0.02	907.00	12931.00	14650	20230816	-33.38	6490	20230103	50.39	14650	-33.38	20230816	6490	50.39	20230103	14650	-33.38	20230816	6490	50.39	20230103	2.62	N	023800	500	79 억	1246165	N	N	14	N	N
58	20230918	160319	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9770	-190	5	-1.91	1222383180	124842	82.85	9900	10020	9670	12940	6980	9960	9791.44	7.90	-2136	10366	10162	10046	9842	9726	10105	9785	79	2980	500	6970	10	1	15809197	1545	10.77	0.76	12	0.79	907.00	12931.00	14650	20230816	-33.31	6490	20230103	50.54	14650	-33.31	20230816	6490	50.54	20230103	14650	-33.31	20230816	6490	50.54	20230103	2.60	N	023800	500	79 억	1249649	N	N	14	N	N
59	20230918	150314	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9750	-210	5	-2.11	1180933130	120595	80.03	9900	10020	9670	12940	6980	9960	9792.55	7.90	-4078	10366	10162	10046	9842	9726	10105	9785	79	2980	500	6970	10	1	15809197	1541	10.75	0.75	12	0.76	907.00	12931.00	14650	20230816	-33.45	6490	20230103	50.23	14650	-33.45	20230816	6490	50.23	20230103	14650	-33.45	20230816	6490	50.23	20230103	2.60	N	023800	500	79 억	1249649	N	N	18	N	N
60	20230918	140323	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9780	-180	5	-1.81	965741200	98499	65.37	9900	10020	9670	12940	6980	9960	9804.58	7.90	-5537	10366	10162	10046	9842	9726	10105	9785	79	2980	500	6970	10	1	15809197	1546	10.78	0.76	12	0.62	907.00	12931.00	14650	20230816	-33.24	6490	20230103	50.69	14650	-33.24	20230816	6490	50.69	20230103	14650	-33.24	20230816	6490	50.69	20230103	2.60	N	023800	500	79 억	1249649	N	N	18	N	N
61	20230918	130316	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9760	-200	5	-2.01	883597960	90085	59.79	9900	10020	9670	12940	6980	9960	9808.49	7.90	-5954	10366	10162	10046	9842	9726	10105	9785	79	2980	500	6970	10	1	15809197	1543	10.76	0.75	12	0.57	907.00	12931.00	14650	20230816	-33.38	6490	20230103	50.39	14650	-33.38	20230816	6490	50.39	20230103	14650	-33.38	20230816	6490	50.39	20230103	2.60	N	023800	500	79 억	1249649	N	N	18	N	N
62	20230918	120319	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9730	-230	5	-2.31	768483260	78276	51.95	9900	10020	9670	12940	6980	9960	9817.61	7.90	-8409	10366	10162	10046	9842	9726	10105	9785	79	2980	500	6970	10	1	15809197	1538	10.73	0.75	12	0.50	907.00	12931.00	14650	20230816	-33.58	6490	20230103	49.92	14650	-33.58	20230816	6490	49.92	20230103	14650	-33.58	20230816	6490	49.92	20230103	2.60	N	023800	500	79 억	1249649	N	N	18	N	N
63	20230918	110319	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9710	-250	5	-2.51	721070770	73402	48.71	9900	10020	9670	12940	6980	9960	9823.58	7.90	-9060	10366	10162	10046	9842	9726	10105	9785	79	2980	500	6970	10	1	15809197	1535	10.71	0.75	12	0.46	907.00	12931.00	14650	20230816	-33.72	6490	20230103	49.61	14650	-33.72	20230816	6490	49.61	20230103	14650	-33.72	20230816	6490	49.61	20230103	2.60	N	023800	500	79 억	1249649	N	N	18	N	N
64	20230918	100313	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9840	-120	5	-1.20	433480980	43908	29.14	9900	10020	9750	12940	6980	9960	9872.48	7.90	-3582	10366	10162	10046	9842	9726	10105	9785	79	2980	500	6970	10	1	15809197	1556	10.85	0.76	12	0.28	907.00	12931.00	14650	20230816	-32.83	6490	20230103	51.62	14650	-32.83	20230816	6490	51.62	20230103	14650	-32.83	20230816	6490	51.62	20230103	2.60	N	023800	500	79 억	1249649	N	N	18	N	N
65	20230918	090311	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9930	-30	5	-0.30	59334460	6000	3.98	9900	9940	9800	12940	6980	9960	9889.06	7.90	544	10366	10162	10046	9842	9726	10105	9785	79	2980	500	6970	10	1	15809197	1570	10.95	0.77	12	0.04	907.00	12931.00	14650	20230816	-32.22	6490	20230103	53.00	14650	-32.22	20230816	6490	53.00	20230103	14650	-32.22	20230816	6490	53.00	20230103	2.60	N	023800	500	79 억	1249649	N	N	18	N	N
66	20230915	160317	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9960	-160	5	-1.58	1502412160	149515	42.19	10140	10250	9930	13150	7090	10120	10048.74	7.92	-4790	10900	10510	10260	9870	9620	10385	9745	79	3030	500	7080	10	1	15809197	1575	10.98	0.77	12	0.95	907.00	12931.00	14650	20230816	-32.01	6490	20230103	53.47	14650	-32.01	20230816	6490	53.47	20230103	14650	-32.01	20230816	6490	53.47	20230103	2.60	N	023800	500	79 억	1251382	N	N	18	N	N
67	20230915	150318	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9970	-150	5	-1.48	1398441800	139085	39.25	10140	10250	9930	13150	7090	10120	10054.58	7.92	-2078	10900	10510	10260	9870	9620	10385	9745	79	3030	500	7080	10	1	15809197	1576	10.99	0.77	12	0.88	907.00	12931.00	14650	20230816	-31.95	6490	20230103	53.62	14650	-31.95	20230816	6490	53.62	20230103	14650	-31.95	20230816	6490	53.62	20230103	2.60	N	023800	500	79 억	1251382	N	N	49	N	N
68	20230915	140315	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10010	-110	5	-1.09	1311676110	130407	36.80	10140	10250	9930	13150	7090	10120	10058.33	7.92	-723	10900	10510	10260	9870	9620	10385	9745	79	3030	500	7080	10	1	15809197	1583	11.04	0.77	12	0.82	907.00	12931.00	14650	20230816	-31.67	6490	20230103	54.24	14650	-31.67	20230816	6490	54.24	20230103	14650	-31.67	20230816	6490	54.24	20230103	2.60	N	023800	500	79 억	1251382	N	N	49	N	N
69	20230915	130313	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10060	-60	5	-0.59	1256467590	124909	35.25	10140	10250	9930	13150	7090	10120	10059.06	7.92	148	10900	10510	10260	9870	9620	10385	9745	79	3030	500	7080	10	1	15809197	1590	11.09	0.78	12	0.79	907.00	12931.00	14650	20230816	-31.33	6490	20230103	55.01	14650	-31.33	20230816	6490	55.01	20230103	14650	-31.33	20230816	6490	55.01	20230103	2.60	N	023800	500	79 억	1251382	N	N	49	N	N
70	20230915	120316	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9960	-160	5	-1.58	1065132800	105723	29.83	10140	10250	9960	13150	7090	10120	10074.75	7.92	-478	10900	10510	10260	9870	9620	10385	9745	79	3030	500	7080	10	1	15809197	1575	10.98	0.77	12	0.67	907.00	12931.00	14650	20230816	-32.01	6490	20230103	53.47	14650	-32.01	20230816	6490	53.47	20230103	14650	-32.01	20230816	6490	53.47	20230103	2.60	N	023800	500	79 억	1251382	N	N	49	N	N
71	20230915	110317	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9990	-130	5	-1.28	842402870	83406	23.54	10140	10250	9990	13150	7090	10120	10100.03	7.92	1028	10900	10510	10260	9870	9620	10385	9745	79	3030	500	7080	10	1	15809197	1579	11.01	0.77	12	0.53	907.00	12931.00	14650	20230816	-31.81	6490	20230103	53.93	14650	-31.81	20230816	6490	53.93	20230103	14650	-31.81	20230816	6490	53.93	20230103	2.60	N	023800	500	79 억	1251382	N	N	49	N	N
72	20230915	100318	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10040	-80	5	-0.79	615482780	60792	17.15	10140	10250	9990	13150	7090	10120	10124.40	7.92	1624	10900	10510	10260	9870	9620	10385	9745	79	3030	500	7080	10	1	15809197	1587	11.07	0.78	12	0.38	907.00	12931.00	14650	20230816	-31.47	6490	20230103	54.70	14650	-31.47	20230816	6490	54.70	20230103	14650	-31.47	20230816	6490	54.70	20230103	2.60	N	023800	500	79 억	1251382	N	N	49	N	N
73	20230915	090314	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10090	-30	5	-0.30	90546020	8985	2.54	10140	10190	9990	13150	7090	10120	10077.46	7.92	-6078	10900	10510	10260	9870	9620	10385	9745	79	3030	500	7080	10	1	15809197	1595	11.12	0.78	12	0.06	907.00	12931.00	14650	20230816	-31.13	6490	20230103	55.47	14650	-31.13	20230816	6490	55.47	20230103	14650	-31.13	20230816	6490	55.47	20230103	2.60	N	023800	500	79 억	1251382	N	N	49	N	N
74	20230914	160314	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10120	-430	5	-4.08	3622684510	350465	72.88	10540	10650	10010	13710	7390	10550	10336.86	8.82	-56989	11030	10790	10360	10120	9690	10910	10240	79	3160	500	7380	10	1	15809197	1600	11.16	0.78	12	2.22	907.00	12931.00	14650	20230816	-30.92	6490	20230103	55.93	14650	-30.92	20230816	6490	55.93	20230103	14650	-30.92	20230816	6490	55.93	20230103	2.61	N	023800	500	79 억	1394828	N	N	49	N	N
75	20230914	150310	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10140	-410	5	-3.89	3472745420	335660	69.80	10540	10650	10010	13710	7390	10550	10346.02	8.82	-57862	11030	10790	10360	10120	9690	10910	10240	79	3160	500	7380	10	1	15809197	1603	11.18	0.78	12	2.12	907.00	12931.00	14650	20230816	-30.78	6490	20230103	56.24	14650	-30.78	20230816	6490	56.24	20230103	14650	-30.78	20230816	6490	56.24	20230103	2.61	N	023800	500	79 억	1394828	N	N	22	N	N
76	20230914	140310	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10150	-400	5	-3.79	3270784900	315834	65.68	10540	10650	10010	13710	7390	10550	10356.03	8.82	-56494	11030	10790	10360	10120	9690	10910	10240	79	3160	500	7380	10	1	15809197	1605	11.19	0.78	12	2.00	907.00	12931.00	14650	20230816	-30.72	6490	20230103	56.39	14650	-30.72	20230816	6490	56.39	20230103	14650	-30.72	20230816	6490	56.39	20230103	2.61	N	023800	500	79 억	1394828	N	N	22	N	N
77	20230914	130309	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10230	-320	5	-3.03	2730091240	262503	54.59	10540	10650	10150	13710	7390	10550	10400.23	8.82	-46480	11030	10790	10360	10120	9690	10910	10240	79	3160	500	7380	10	1	15809197	1617	11.28	0.79	12	1.66	907.00	12931.00	14650	20230816	-30.17	6490	20230103	57.63	14650	-30.17	20230816	6490	57.63	20230103	14650	-30.17	20230816	6490	57.63	20230103	2.61	N	023800	500	79 억	1394828	N	N	22	N	N
78	20230914	120314	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10350	-200	5	-1.90	2457656180	236035	49.08	10540	10650	10150	13710	7390	10550	10412.25	8.82	-42341	11030	10790	10360	10120	9690	10910	10240	79	3160	500	7380	10	1	15809197	1636	11.41	0.80	12	1.49	907.00	12931.00	14650	20230816	-29.35	6490	20230103	59.48	14650	-29.35	20230816	6490	59.48	20230103	14650	-29.35	20230816	6490	59.48	20230103	2.61	N	023800	500	79 억	1394828	N	N	22	N	N
79	20230914	110313	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10500	-50	5	-0.47	2209952260	212222	44.13	10540	10650	10150	13710	7390	10550	10413.40	8.82	-44323	11030	10790	10360	10120	9690	10910	10240	79	3160	500	7380	10	1	15809197	1660	11.58	0.81	12	1.34	907.00	12931.00	14650	20230816	-28.33	6490	20230103	61.79	14650	-28.33	20230816	6490	61.79	20230103	14650	-28.33	20230816	6490	61.79	20230103	2.61	N	023800	500	79 억	1394828	N	N	22	N	N
80	20230914	100308	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10370	-180	5	-1.71	961546570	93351	19.41	10540	10540	10150	13710	7390	10550	10300.33	8.82	-23436	11030	10790	10360	10120	9690	10910	10240	79	3160	500	7380	10	1	15809197	1639	11.43	0.80	12	0.59	907.00	12931.00	14650	20230816	-29.22	6490	20230103	59.78	14650	-29.22	20230816	6490	59.78	20230103	14650	-29.22	20230816	6490	59.78	20230103	2.61	N	023800	500	79 억	1394828	N	N	22	N	N
81	20230914	090313	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10270	-280	5	-2.65	176473090	16940	3.52	10540	10540	10260	13710	7390	10550	10417.54	8.82	-8902	11030	10790	10360	10120	9690	10910	10240	79	3160	500	7380	10	1	15809197	1624	11.32	0.79	12	0.11	907.00	12931.00	14650	20230816	-29.90	6490	20230103	58.24	14650	-29.90	20230816	6490	58.24	20230103	14650	-29.90	20230816	6490	58.24	20230103	2.61	N	023800	500	79 억	1394828	N	N	22	N	N
82	20230913	160314	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10550	650	2	6.57	4965490580	476894	289.22	9990	10600	9930	12870	6930	9900	10411.93	8.60	35403	10346	10122	9986	9762	9626	10055	9695	79	2970	500	6930	10	1	15809197	1668	11.63	0.82	12	3.02	907.00	12931.00	14650	20230816	-27.99	6490	20230103	62.56	14650	-27.99	20230816	6490	62.56	20230103	14650	-27.99	20230816	6490	62.56	20230103	2.73	N	023800	500	79 억	1359344	N	N	22	N	N
83	20230913	150310	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10560	660	2	6.67	4582222690	440408	267.10	9990	10600	9930	12870	6930	9900	10404.49	8.60	38475	10346	10122	9986	9762	9626	10055	9695	79	2970	500	6930	10	1	15809197	1669	11.64	0.82	12	2.79	907.00	12931.00	14650	20230816	-27.92	6490	20230103	62.71	14650	-27.92	20230816	6490	62.71	20230103	14650	-27.92	20230816	6490	62.71	20230103	2.73	N	023800	500	79 억	1359344	N	N	28	N	N
84	20230913	140313	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10480	580	2	5.86	3531644550	340520	206.52	9990	10600	9930	12870	6930	9900	10371.33	8.60	51629	10346	10122	9986	9762	9626	10055	9695	79	2970	500	6930	10	1	15809197	1657	11.55	0.81	12	2.15	907.00	12931.00	14650	20230816	-28.46	6490	20230103	61.48	14650	-28.46	20230816	6490	61.48	20230103	14650	-28.46	20230816	6490	61.48	20230103	2.73	N	023800	500	79 억	1359344	N	N	28	N	N
85	20230913	130307	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10500	600	2	6.06	2991719070	289012	175.28	9990	10550	9930	12870	6930	9900	10351.54	8.60	41141	10346	10122	9986	9762	9626	10055	9695	79	2970	500	6930	10	1	15809197	1660	11.58	0.81	12	1.83	907.00	12931.00	14650	20230816	-28.33	6490	20230103	61.79	14650	-28.33	20230816	6490	61.79	20230103	14650	-28.33	20230816	6490	61.79	20230103	2.73	N	023800	500	79 억	1359344	N	N	28	N	N
86	20230913	120314	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10430	530	2	5.35	2438397450	236069	143.17	9990	10510	9930	12870	6930	9900	10329.17	8.60	32873	10346	10122	9986	9762	9626	10055	9695	79	2970	500	6930	10	1	15809197	1649	11.50	0.81	12	1.49	907.00	12931.00	14650	20230816	-28.81	6490	20230103	60.71	14650	-28.81	20230816	6490	60.71	20230103	14650	-28.81	20230816	6490	60.71	20230103	2.73	N	023800	500	79 억	1359344	N	N	28	N	N
87	20230913	110311	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10270	370	2	3.74	2162597830	209398	126.99	9990	10510	9930	12870	6930	9900	10327.69	8.60	28349	10346	10122	9986	9762	9626	10055	9695	79	2970	500	6930	10	1	15809197	1624	11.32	0.79	12	1.32	907.00	12931.00	14650	20230816	-29.90	6490	20230103	58.24	14650	-29.90	20230816	6490	58.24	20230103	14650	-29.90	20230816	6490	58.24	20230103	2.73	N	023800	500	79 억	1359344	N	N	28	N	N
88	20230913	100309	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10280	380	2	3.84	1497381500	145315	88.13	9990	10480	9930	12870	6930	9900	10304.38	8.60	28414	10346	10122	9986	9762	9626	10055	9695	79	2970	500	6930	10	1	15809197	1625	11.33	0.79	12	0.92	907.00	12931.00	14650	20230816	-29.83	6490	20230103	58.40	14650	-29.83	20230816	6490	58.40	20230103	14650	-29.83	20230816	6490	58.40	20230103	2.73	N	023800	500	79 억	1359344	N	N	28	N	N
89	20230913	090308	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10190	290	2	2.93	97003960	9643	5.85	9990	10190	9930	12870	6930	9900	10059.52	8.60	4142	10346	10122	9986	9762	9626	10055	9695	79	2970	500	6930	10	1	15809197	1611	11.23	0.79	12	0.06	907.00	12931.00	14650	20230816	-30.44	6490	20230103	57.01	14650	-30.44	20230816	6490	57.01	20230103	14650	-30.44	20230816	6490	57.01	20230103	2.73	N	023800	500	79 억	1359344	N	N	28	N	N
90	20230912	160306	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9900	100	2	1.02	1647245860	164146	110.02	9940	10210	9850	12740	6860	9800	10035.26	8.53	8449	10400	10100	9920	9620	9440	10010	9530	79	2940	500	6860	10	1	15809197	1565	10.92	0.77	12	1.04	907.00	12931.00	14650	20230816	-32.42	6490	20230103	52.54	14650	-32.42	20230816	6490	52.54	20230103	14650	-32.42	20230816	6490	52.54	20230103	2.73	N	023800	500	79 억	1348085	N	N	28	N	N
91	20230912	150311	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9970	170	2	1.73	1530159820	152329	102.10	9940	10210	9850	12740	6860	9800	10045.10	8.53	7712	10400	10100	9920	9620	9440	10010	9530	79	2940	500	6860	10	1	15809197	1576	10.99	0.77	12	0.96	907.00	12931.00	14650	20230816	-31.95	6490	20230103	53.62	14650	-31.95	20230816	6490	53.62	20230103	14650	-31.95	20230816	6490	53.62	20230103	2.73	N	023800	500	79 억	1348085	N	N	17	N	N
92	20230912	140308	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9880	80	2	0.82	1429411990	142161	95.28	9940	10210	9850	12740	6860	9800	10054.88	8.53	7045	10400	10100	9920	9620	9440	10010	9530	79	2940	500	6860	10	1	15809197	1562	10.89	0.76	12	0.90	907.00	12931.00	14650	20230816	-32.56	6490	20230103	52.23	14650	-32.56	20230816	6490	52.23	20230103	14650	-32.56	20230816	6490	52.23	20230103	2.73	N	023800	500	79 억	1348085	N	N	17	N	N
93	20230912	130307	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10110	310	2	3.16	1148011970	114017	76.42	9940	10210	9850	12740	6860	9800	10068.78	8.53	13411	10400	10100	9920	9620	9440	10010	9530	79	2940	500	6860	10	1	15809197	1598	11.15	0.78	12	0.72	907.00	12931.00	14650	20230816	-30.99	6490	20230103	55.78	14650	-30.99	20230816	6490	55.78	20230103	14650	-30.99	20230816	6490	55.78	20230103	2.73	N	023800	500	79 억	1348085	N	N	17	N	N
94	20230912	120301	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10140	340	2	3.47	1030068320	102333	68.59	9940	10210	9850	12740	6860	9800	10065.85	8.53	19312	10400	10100	9920	9620	9440	10010	9530	79	2940	500	6860	10	1	15809197	1603	11.18	0.78	12	0.65	907.00	12931.00	14650	20230816	-30.78	6490	20230103	56.24	14650	-30.78	20230816	6490	56.24	20230103	14650	-30.78	20230816	6490	56.24	20230103	2.73	N	023800	500	79 억	1348085	N	N	17	N	N
95	20230912	110305	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10050	250	2	2.55	724850480	72152	48.36	9940	10190	9850	12740	6860	9800	10046.16	8.53	17415	10400	10100	9920	9620	9440	10010	9530	79	2940	500	6860	10	1	15809197	1589	11.08	0.78	12	0.46	907.00	12931.00	14650	20230816	-31.40	6490	20230103	54.85	14650	-31.40	20230816	6490	54.85	20230103	14650	-31.40	20230816	6490	54.85	20230103	2.73	N	023800	500	79 억	1348085	N	N	17	N	N
96	20230912	100306	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9980	180	2	1.84	550159740	54686	36.65	9940	10190	9850	12740	6860	9800	10060.34	8.53	15112	10400	10100	9920	9620	9440	10010	9530	79	2940	500	6860	10	1	15809197	1578	11.00	0.77	12	0.35	907.00	12931.00	14650	20230816	-31.88	6490	20230103	53.78	14650	-31.88	20230816	6490	53.78	20230103	14650	-31.88	20230816	6490	53.78	20230103	2.73	N	023800	500	79 억	1348085	N	N	17	N	N
97	20230912	090310	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9860	60	2	0.61	31107550	3147	2.11	9940	9960	9850	12740	6860	9800	9884.83	8.53	1594	10400	10100	9920	9620	9440	10010	9530	79	2940	500	6860	10	1	15809197	1559	10.87	0.76	12	0.02	907.00	12931.00	14650	20230816	-32.70	6490	20230103	51.93	14650	-32.70	20230816	6490	51.93	20230103	14650	-32.70	20230816	6490	51.93	20230103	2.73	N	023800	500	79 억	1348085	N	N	17	N	N
98	20230911	160301	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9800	-380	5	-3.73	1464056630	147519	91.77	10220	10220	9740	13230	7130	10180	9924.88	8.55	2674	10546	10362	10196	10012	9846	10280	9930	79	3050	500	7120	10	1	15809197	1549	10.80	0.76	12	0.93	907.00	12931.00	14650	20230816	-33.11	6490	20230103	51.00	14650	-33.11	20230816	6490	51.00	20230103	14650	-33.11	20230816	6490	51.00	20230103	2.69	N	023800	500	79 억	1351003	N	N	17	N	N
99	20230911	150309	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9800	-380	5	-3.73	1346101650	135466	84.28	10220	10220	9770	13230	7130	10180	9936.82	8.55	631	10546	10362	10196	10012	9846	10280	9930	79	3050	500	7120	10	1	15809197	1549	10.80	0.76	12	0.86	907.00	12931.00	14650	20230816	-33.11	6490	20230103	51.00	14650	-33.11	20230816	6490	51.00	20230103	14650	-33.11	20230816	6490	51.00	20230103	2.69	N	023800	500	79 억	1351003	N	N	25	N	N
100	20230911	140310	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9900	-280	5	-2.75	911291660	91224	56.75	10220	10220	9900	13230	7130	10180	9989.60	8.55	4817	10546	10362	10196	10012	9846	10280	9930	79	3050	500	7120	10	1	15809197	1565	10.92	0.77	12	0.58	907.00	12931.00	14650	20230816	-32.42	6490	20230103	52.54	14650	-32.42	20230816	6490	52.54	20230103	14650	-32.42	20230816	6490	52.54	20230103	2.69	N	023800	500	79 억	1351003	N	N	25	N	N
101	20230911	130306	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9970	-210	5	-2.06	718879530	71837	44.69	10220	10220	9900	13230	7130	10180	10007.09	8.55	8562	10546	10362	10196	10012	9846	10280	9930	79	3050	500	7120	10	1	15809197	1576	10.99	0.77	12	0.45	907.00	12931.00	14650	20230816	-31.95	6490	20230103	53.62	14650	-31.95	20230816	6490	53.62	20230103	14650	-31.95	20230816	6490	53.62	20230103	2.69	N	023800	500	79 억	1351003	N	N	25	N	N
102	20230911	120307	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10050	-130	5	-1.28	582151890	58155	36.18	10220	10220	9900	13230	7130	10180	10010.35	8.55	6014	10546	10362	10196	10012	9846	10280	9930	79	3050	500	7120	10	1	15809197	1589	11.08	0.78	12	0.37	907.00	12931.00	14650	20230816	-31.40	6490	20230103	54.85	14650	-31.40	20230816	6490	54.85	20230103	14650	-31.40	20230816	6490	54.85	20230103	2.69	N	023800	500	79 억	1351003	N	N	25	N	N
103	20230911	110301	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10040	-140	5	-1.38	495270710	49525	30.81	10220	10220	9900	13230	7130	10180	10000.42	8.55	3628	10546	10362	10196	10012	9846	10280	9930	79	3050	500	7120	10	1	15809197	1587	11.07	0.78	12	0.31	907.00	12931.00	14650	20230816	-31.47	6490	20230103	54.70	14650	-31.47	20230816	6490	54.70	20230103	14650	-31.47	20230816	6490	54.70	20230103	2.69	N	023800	500	79 억	1351003	N	N	25	N	N
104	20230911	100302	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9970	-210	5	-2.06	422536460	42281	26.30	10220	10220	9900	13230	7130	10180	9993.53	8.55	-478	10546	10362	10196	10012	9846	10280	9930	79	3050	500	7120	10	1	15809197	1576	10.99	0.77	12	0.27	907.00	12931.00	14650	20230816	-31.95	6490	20230103	53.62	14650	-31.95	20230816	6490	53.62	20230103	14650	-31.95	20230816	6490	53.62	20230103	2.69	N	023800	500	79 억	1351003	N	N	25	N	N
105	20230911	090301	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10180	0	3	0.00	56169350	5546	3.45	10220	10220	10080	13230	7130	10180	10127.90	8.55	-2371	10546	10362	10196	10012	9846	10280	9930	79	3050	500	7120	10	1	15809197	1609	11.22	0.79	12	0.04	907.00	12931.00	14650	20230816	-30.51	6490	20230103	56.86	14650	-30.51	20230816	6490	56.86	20230103	14650	-30.51	20230816	6490	56.86	20230103	2.69	N	023800	500	79 억	1351003	N	N	25	N	N
106	20230908	160305	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10180	-140	5	-1.36	1627782740	160000	63.30	10320	10380	10030	13410	7230	10320	10173.37	8.57	-3068	10726	10522	10276	10072	9826	10625	10175	79	3090	500	7220	10	1	15809197	1609	11.22	0.79	12	1.01	907.00	12931.00	14650	20230816	-30.51	6490	20230103	56.86	14650	-30.51	20230816	6490	56.86	20230103	14650	-30.51	20230816	6490	56.86	20230103	2.71	N	023800	500	79 억	1355025	N	N	25	N	N
107	20230908	150306	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10190	-130	5	-1.26	1587057700	156001	61.72	10320	10380	10030	13410	7230	10320	10173.11	8.57	-2552	10726	10522	10276	10072	9826	10625	10175	79	3090	500	7220	10	1	15809197	1611	11.23	0.79	12	0.99	907.00	12931.00	14650	20230816	-30.44	6490	20230103	57.01	14650	-30.44	20230816	6490	57.01	20230103	14650	-30.44	20230816	6490	57.01	20230103	2.71	N	023800	500	79 억	1355025	N	N	22	N	N
108	20230908	140304	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10160	-160	5	-1.55	1403668830	137943	54.58	10320	10380	10030	13410	7230	10320	10175.42	8.57	-5062	10726	10522	10276	10072	9826	10625	10175	79	3090	500	7220	10	1	15809197	1606	11.20	0.79	12	0.87	907.00	12931.00	14650	20230816	-30.65	6490	20230103	56.55	14650	-30.65	20230816	6490	56.55	20230103	14650	-30.65	20230816	6490	56.55	20230103	2.71	N	023800	500	79 억	1355025	N	N	22	N	N
109	20230908	130308	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10050	-270	5	-2.62	1111390420	109334	43.26	10320	10380	10030	13410	7230	10320	10164.69	8.57	-11292	10726	10522	10276	10072	9826	10625	10175	79	3090	500	7220	10	1	15809197	1589	11.08	0.78	12	0.69	907.00	12931.00	14650	20230816	-31.40	6490	20230103	54.85	14650	-31.40	20230816	6490	54.85	20230103	14650	-31.40	20230816	6490	54.85	20230103	2.71	N	023800	500	79 억	1355025	N	N	22	N	N
110	20230908	120314	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10070	-250	5	-2.42	926403710	90948	35.98	10320	10380	10040	13410	7230	10320	10185.66	8.57	-10081	10726	10522	10276	10072	9826	10625	10175	79	3090	500	7220	10	1	15809197	1592	11.10	0.78	12	0.58	907.00	12931.00	14650	20230816	-31.26	6490	20230103	55.16	14650	-31.26	20230816	6490	55.16	20230103	14650	-31.26	20230816	6490	55.16	20230103	2.71	N	023800	500	79 억	1355025	N	N	22	N	N
111	20230908	110308	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10130	-190	5	-1.84	754047780	73843	29.22	10320	10380	10070	13410	7230	10320	10211.08	8.57	-8822	10726	10522	10276	10072	9826	10625	10175	79	3090	500	7220	10	1	15809197	1601	11.17	0.78	12	0.47	907.00	12931.00	14650	20230816	-30.85	6490	20230103	56.09	14650	-30.85	20230816	6490	56.09	20230103	14650	-30.85	20230816	6490	56.09	20230103	2.71	N	023800	500	79 억	1355025	N	N	22	N	N
112	20230908	100304	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10230	-90	5	-0.87	460219160	44794	17.72	10320	10380	10160	13410	7230	10320	10273.83	8.57	-2648	10726	10522	10276	10072	9826	10625	10175	79	3090	500	7220	10	1	15809197	1617	11.28	0.79	12	0.28	907.00	12931.00	14650	20230816	-30.17	6490	20230103	57.63	14650	-30.17	20230816	6490	57.63	20230103	14650	-30.17	20230816	6490	57.63	20230103	2.71	N	023800	500	79 억	1355025	N	N	22	N	N
113	20230908	090310	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10260	-60	5	-0.58	64782950	6294	2.49	10320	10320	10250	13410	7230	10320	10291.52	8.57	-504	10726	10522	10276	10072	9826	10625	10175	79	3090	500	7220	10	1	15809197	1622	11.31	0.79	12	0.04	907.00	12931.00	14650	20230816	-29.97	6490	20230103	58.09	14650	-29.97	20230816	6490	58.09	20230103	14650	-29.97	20230816	6490	58.09	20230103	2.71	N	023800	500	79 억	1355025	N	N	22	N	N
114	20230907	160305	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10320	120	2	1.18	2583596390	251294	122.17	10150	10480	10030	13260	7140	10200	10281.21	8.46	16604	10540	10370	10200	10030	9860	10285	9945	79	3060	500	7140	10	1	15809197	1632	11.38	0.80	12	1.59	907.00	12931.00	14650	20230816	-29.56	6490	20230103	59.01	14650	-29.56	20230816	6490	59.01	20230103	14650	-29.56	20230816	6490	59.01	20230103	2.87	N	023800	500	79 억	1337557	N	N	22	N	N
115	20230907	150305	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10220	20	2	0.20	2410433580	234410	113.96	10150	10480	10030	13260	7140	10200	10283.11	8.46	16703	10540	10370	10200	10030	9860	10285	9945	79	3060	500	7140	10	1	15809197	1616	11.27	0.79	12	1.48	907.00	12931.00	14650	20230816	-30.24	6490	20230103	57.47	14650	-30.24	20230816	6490	57.47	20230103	14650	-30.24	20230816	6490	57.47	20230103	2.87	N	023800	500	79 억	1337557	N	N	9	N	N
116	20230907	140305	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10320	120	2	1.18	2123282750	206445	100.37	10150	10480	10030	13260	7140	10200	10285.13	8.46	11347	10540	10370	10200	10030	9860	10285	9945	79	3060	500	7140	10	1	15809197	1632	11.38	0.80	12	1.31	907.00	12931.00	14650	20230816	-29.56	6490	20230103	59.01	14650	-29.56	20230816	6490	59.01	20230103	14650	-29.56	20230816	6490	59.01	20230103	2.87	N	023800	500	79 억	1337557	N	N	9	N	N
117	20230907	130305	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10380	180	2	1.76	1735342720	169141	82.23	10150	10470	10030	13260	7140	10200	10259.87	8.46	12580	10540	10370	10200	10030	9860	10285	9945	79	3060	500	7140	10	1	15809197	1641	11.44	0.80	12	1.07	907.00	12931.00	14650	20230816	-29.15	6490	20230103	59.94	14650	-29.15	20230816	6490	59.94	20230103	14650	-29.15	20230816	6490	59.94	20230103	2.87	N	023800	500	79 억	1337557	N	N	9	N	N
118	20230907	120307	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10280	80	2	0.78	1419445770	138616	67.39	10150	10470	10030	13260	7140	10200	10240.23	8.46	12328	10540	10370	10200	10030	9860	10285	9945	79	3060	500	7140	10	1	15809197	1625	11.33	0.79	12	0.88	907.00	12931.00	14650	20230816	-29.83	6490	20230103	58.40	14650	-29.83	20230816	6490	58.40	20230103	14650	-29.83	20230816	6490	58.40	20230103	2.87	N	023800	500	79 억	1337557	N	N	9	N	N
119	20230907	110306	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10180	-20	5	-0.20	1269223680	123861	60.22	10150	10470	10030	13260	7140	10200	10247.30	8.46	7778	10540	10370	10200	10030	9860	10285	9945	79	3060	500	7140	10	1	15809197	1609	11.22	0.79	12	0.78	907.00	12931.00	14650	20230816	-30.51	6490	20230103	56.86	14650	-30.51	20230816	6490	56.86	20230103	14650	-30.51	20230816	6490	56.86	20230103	2.87	N	023800	500	79 억	1337557	N	N	9	N	N
120	20230907	100306	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10100	-100	5	-0.98	634355410	62265	30.27	10150	10400	10030	13260	7140	10200	10187.92	8.46	5216	10540	10370	10200	10030	9860	10285	9945	79	3060	500	7140	10	1	15809197	1597	11.14	0.78	12	0.39	907.00	12931.00	14650	20230816	-31.06	6490	20230103	55.62	14650	-31.06	20230816	6490	55.62	20230103	14650	-31.06	20230816	6490	55.62	20230103	2.87	N	023800	500	79 억	1337557	N	N	9	N	N
121	20230907	090308	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10290	90	2	0.88	64303310	6287	3.06	10150	10300	10150	13260	7140	10200	10229.67	8.46	1116	10540	10370	10200	10030	9860	10285	9945	79	3060	500	7140	10	1	15809197	1627	11.35	0.80	12	0.04	907.00	12931.00	14650	20230816	-29.76	6490	20230103	58.55	14650	-29.76	20230816	6490	58.55	20230103	14650	-29.76	20230816	6490	58.55	20230103	2.87	N	023800	500	79 억	1337557	N	N	9	N	N
122	20230906	160303	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10200	-250	5	-2.39	2080590240	203346	26.05	10360	10370	10030	13580	7320	10450	10231.67	8.52	-11113	11243	10846	10243	9846	9243	11045	10045	79	3130	500	7310	10	1	15809197	1613	11.25	0.79	12	1.29	907.00	12931.00	14650	20230816	-30.38	6490	20230103	57.16	14650	-30.38	20230816	6490	57.16	20230103	14650	-30.38	20230816	6490	57.16	20230103	2.89	N	023800	500	79 억	1347150	N	N	9	N	N
123	20230906	150304	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10180	-270	5	-2.58	1930076920	188554	24.16	10360	10370	10030	13580	7320	10450	10236.07	8.52	-8776	11243	10846	10243	9846	9243	11045	10045	79	3130	500	7310	10	1	15809197	1609	11.22	0.79	12	1.19	907.00	12931.00	14650	20230816	-30.51	6490	20230103	56.86	14650	-30.51	20230816	6490	56.86	20230103	14650	-30.51	20230816	6490	56.86	20230103	2.89	N	023800	500	79 억	1347150	N	N	11	N	N
124	20230906	140306	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10190	-260	5	-2.49	1705744380	166513	21.33	10360	10370	10030	13580	7320	10450	10243.77	8.52	-6478	11243	10846	10243	9846	9243	11045	10045	79	3130	500	7310	10	1	15809197	1611	11.23	0.79	12	1.05	907.00	12931.00	14650	20230816	-30.44	6490	20230103	57.01	14650	-30.44	20230816	6490	57.01	20230103	14650	-30.44	20230816	6490	57.01	20230103	2.89	N	023800	500	79 억	1347150	N	N	11	N	N
125	20230906	130305	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10280	-170	5	-1.63	1486565090	145007	18.58	10360	10370	10030	13580	7320	10450	10251.52	8.52	-2571	11243	10846	10243	9846	9243	11045	10045	79	3130	500	7310	10	1	15809197	1625	11.33	0.79	12	0.92	907.00	12931.00	14650	20230816	-29.83	6490	20230103	58.40	14650	-29.83	20230816	6490	58.40	20230103	14650	-29.83	20230816	6490	58.40	20230103	2.89	N	023800	500	79 억	1347150	N	N	11	N	N
126	20230906	120308	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10280	-170	5	-1.63	1286742170	125506	16.08	10360	10370	10030	13580	7320	10450	10252.26	8.52	3765	11243	10846	10243	9846	9243	11045	10045	79	3130	500	7310	10	1	15809197	1625	11.33	0.79	12	0.79	907.00	12931.00	14650	20230816	-29.83	6490	20230103	58.40	14650	-29.83	20230816	6490	58.40	20230103	14650	-29.83	20230816	6490	58.40	20230103	2.89	N	023800	500	79 억	1347150	N	N	11	N	N
127	20230906	110306	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10350	-100	5	-0.96	1147221350	111997	14.35	10360	10370	10030	13580	7320	10450	10243.11	8.52	-1125	11243	10846	10243	9846	9243	11045	10045	79	3130	500	7310	10	1	15809197	1636	11.41	0.80	12	0.71	907.00	12931.00	14650	20230816	-29.35	6490	20230103	59.48	14650	-29.35	20230816	6490	59.48	20230103	14650	-29.35	20230816	6490	59.48	20230103	2.89	N	023800	500	79 억	1347150	N	N	11	N	N
128	20230906	100300	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10250	-200	5	-1.91	881238630	86102	11.03	10360	10370	10030	13580	7320	10450	10234.54	8.52	-9009	11243	10846	10243	9846	9243	11045	10045	79	3130	500	7310	10	1	15809197	1620	11.30	0.79	12	0.54	907.00	12931.00	14650	20230816	-30.03	6490	20230103	57.94	14650	-30.03	20230816	6490	57.94	20230103	14650	-30.03	20230816	6490	57.94	20230103	2.89	N	023800	500	79 억	1347150	N	N	11	N	N
129	20230906	090301	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10130	-320	5	-3.06	314702830	30755	3.94	10360	10360	10030	13580	7320	10450	10231.77	8.52	-7176	11243	10846	10243	9846	9243	11045	10045	79	3130	500	7310	10	1	15809197	1601	11.17	0.78	12	0.19	907.00	12931.00	14650	20230816	-30.85	6490	20230103	56.09	14650	-30.85	20230816	6490	56.09	20230103	14650	-30.85	20230816	6490	56.09	20230103	2.89	N	023800	500	79 억	1347150	N	N	11	N	N
130	20230905	160301	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10450	770	2	7.95	8049024220	775930	470.22	9680	10640	9640	12580	6780	9680	10373.13	7.31	195191	10073	9876	9683	9486	9293	9780	9390	79	2900	500	6770	10	1	15809197	1652	11.52	0.81	12	4.91	907.00	12931.00	14650	20230816	-28.67	6490	20230103	61.02	14650	-28.67	20230816	6490	61.02	20230103	14650	-28.67	20230816	6490	61.02	20230103	2.87	N	023800	500	79 억	1155624	N	N	11	N	N
131	20230905	150310	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10470	790	2	8.16	7696718300	742081	449.71	9680	10640	9640	12580	6780	9680	10371.80	7.31	196999	10073	9876	9683	9486	9293	9780	9390	79	2900	500	6770	10	1	15809197	1655	11.54	0.81	12	4.69	907.00	12931.00	14650	20230816	-28.53	6490	20230103	61.33	14650	-28.53	20230816	6490	61.33	20230103	14650	-28.53	20230816	6490	61.33	20230103	2.87	N	023800	500	79 억	1155624	N	N	105	N	N
132	20230905	140304	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10260	580	2	5.99	7290370040	702903	425.97	9680	10640	9640	12580	6780	9680	10371.80	7.31	187621	10073	9876	9683	9486	9293	9780	9390	79	2900	500	6770	10	1	15809197	1622	11.31	0.79	12	4.45	907.00	12931.00	14650	20230816	-29.97	6490	20230103	58.09	14650	-29.97	20230816	6490	58.09	20230103	14650	-29.97	20230816	6490	58.09	20230103	2.87	N	023800	500	79 억	1155624	N	N	105	N	N
133	20230905	130254	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10400	720	2	7.44	6924074240	667559	404.55	9680	10640	9640	12580	6780	9680	10372.23	7.31	187829	10073	9876	9683	9486	9293	9780	9390	79	2900	500	6770	10	1	15809197	1644	11.47	0.80	12	4.22	907.00	12931.00	14650	20230816	-29.01	6490	20230103	60.25	14650	-29.01	20230816	6490	60.25	20230103	14650	-29.01	20230816	6490	60.25	20230103	2.87	N	023800	500	79 억	1155624	N	N	105	N	N
134	20230905	120302	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10590	910	2	9.40	6208546980	599108	363.06	9680	10640	9640	12580	6780	9680	10362.98	7.31	168979	10073	9876	9683	9486	9293	9780	9390	79	2900	500	6770	10	1	15809197	1674	11.68	0.82	12	3.79	907.00	12931.00	14650	20230816	-27.71	6490	20230103	63.17	14650	-27.71	20230816	6490	63.17	20230103	14650	-27.71	20230816	6490	63.17	20230103	2.87	N	023800	500	79 억	1155624	N	N	105	N	N
135	20230905	110302	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10420	740	2	7.64	4846460320	469872	284.75	9680	10590	9640	12580	6780	9680	10314.43	7.31	145485	10073	9876	9683	9486	9293	9780	9390	79	2900	500	6770	10	1	15809197	1647	11.49	0.81	12	2.97	907.00	12931.00	14650	20230816	-28.87	6490	20230103	60.55	14650	-28.87	20230816	6490	60.55	20230103	14650	-28.87	20230816	6490	60.55	20230103	2.87	N	023800	500	79 억	1155624	N	N	105	N	N
136	20230905	100300	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10390	710	2	7.33	3521280430	342097	207.31	9680	10590	9640	12580	6780	9680	10293.22	7.31	92585	10073	9876	9683	9486	9293	9780	9390	79	2900	500	6770	10	1	15809197	1643	11.46	0.80	12	2.16	907.00	12931.00	14650	20230816	-29.08	6490	20230103	60.09	14650	-29.08	20230816	6490	60.09	20230103	14650	-29.08	20230816	6490	60.09	20230103	2.87	N	023800	500	79 억	1155624	N	N	105	N	N
137	20230905	090256	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9750	70	2	0.72	12631320	1302	0.79	9680	9750	9640	12580	6780	9680	9701.47	7.31	803	10073	9876	9683	9486	9293	9780	9390	79	2900	500	6770	10	1	15809197	1541	10.75	0.75	12	0.01	907.00	12931.00	14650	20230816	-33.45	6490	20230103	50.23	14650	-33.45	20230816	6490	50.23	20230103	14650	-33.45	20230816	6490	50.23	20230103	2.87	N	023800	500	79 억	1155624	N	N	105	N	N
138	20230904	160259	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9680	-140	5	-1.43	1563247780	161841	64.75	9830	9880	9490	12760	6880	9820	9658.95	7.28	7552	10313	10066	9843	9596	9373	9955	9485	79	2940	500	6870	10	1	15809197	1530	10.67	0.75	12	1.02	907.00	12931.00	14650	20230816	-33.92	6490	20230103	49.15	14650	-33.92	20230816	6490	49.15	20230103	14650	-33.92	20230816	6490	49.15	20230103	2.71	N	023800	500	79 억	1151185	N	N	105	N	N
139	20230904	150256	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9710	-110	5	-1.12	1503897220	155719	62.31	9830	9880	9490	12760	6880	9820	9657.55	7.28	5636	10313	10066	9843	9596	9373	9955	9485	79	2940	500	6870	10	1	15809197	1535	10.71	0.75	12	0.98	907.00	12931.00	14650	20230816	-33.72	6490	20230103	49.61	14650	-33.72	20230816	6490	49.61	20230103	14650	-33.72	20230816	6490	49.61	20230103	2.71	N	023800	500	79 억	1151185	N	N	75	N	N
140	20230904	140255	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9700	-120	5	-1.22	1301494850	134880	53.97	9830	9880	9490	12760	6880	9820	9649.02	7.28	788	10313	10066	9843	9596	9373	9955	9485	79	2940	500	6870	10	1	15809197	1533	10.69	0.75	12	0.85	907.00	12931.00	14650	20230816	-33.79	6490	20230103	49.46	14650	-33.79	20230816	6490	49.46	20230103	14650	-33.79	20230816	6490	49.46	20230103	2.71	N	023800	500	79 억	1151185	N	N	75	N	N
141	20230904	130258	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9710	-110	5	-1.12	1233694990	127899	51.17	9830	9880	9490	12760	6880	9820	9645.58	7.28	2382	10313	10066	9843	9596	9373	9955	9485	79	2940	500	6870	10	1	15809197	1535	10.71	0.75	12	0.81	907.00	12931.00	14650	20230816	-33.72	6490	20230103	49.61	14650	-33.72	20230816	6490	49.61	20230103	14650	-33.72	20230816	6490	49.61	20230103	2.71	N	023800	500	79 억	1151185	N	N	75	N	N
142	20230904	120255	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9800	-20	5	-0.20	971799250	101148	40.47	9830	9840	9490	12760	6880	9820	9607.27	7.28	-45	10313	10066	9843	9596	9373	9955	9485	79	2940	500	6870	10	1	15809197	1549	10.80	0.76	12	0.64	907.00	12931.00	14650	20230816	-33.11	6490	20230103	51.00	14650	-33.11	20230816	6490	51.00	20230103	14650	-33.11	20230816	6490	51.00	20230103	2.71	N	023800	500	79 억	1151185	N	N	75	N	N
143	20230904	110250	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9580	-240	5	-2.44	839701760	87517	35.02	9830	9840	9490	12760	6880	9820	9594.21	7.28	-4413	10313	10066	9843	9596	9373	9955	9485	79	2940	500	6870	10	1	15809197	1515	10.56	0.74	12	0.55	907.00	12931.00	14650	20230816	-34.61	6490	20230103	47.61	14650	-34.61	20230816	6490	47.61	20230103	14650	-34.61	20230816	6490	47.61	20230103	2.71	N	023800	500	79 억	1151185	N	N	75	N	N
144	20230904	100249	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9510	-310	5	-3.16	606938290	63114	25.25	9830	9840	9510	12760	6880	9820	9615.89	7.28	-11799	10313	10066	9843	9596	9373	9955	9485	79	2940	500	6870	10	1	15809197	1503	10.49	0.74	12	0.40	907.00	12931.00	14650	20230816	-35.09	6490	20230103	46.53	14650	-35.09	20230816	6490	46.53	20230103	14650	-35.09	20230816	6490	46.53	20230103	2.71	N	023800	500	79 억	1151185	N	N	75	N	N
145	20230904	090255	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9640	-180	5	-1.83	83251780	8534	3.41	9830	9840	9630	12760	6880	9820	9753.75	7.28	-5562	10313	10066	9843	9596	9373	9955	9485	79	2940	500	6870	10	1	15809197	1524	10.63	0.75	12	0.05	907.00	12931.00	14650	20230816	-34.20	6490	20230103	48.54	14650	-34.20	20230816	6490	48.54	20230103	14650	-34.20	20230816	6490	48.54	20230103	2.71	N	023800	500	79 억	1151185	N	N	75	N	N
146	20230901	160251	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9820	-200	5	-2.00	2394446090	243911	15.05	10020	10090	9620	13020	7020	10020	9816.78	7.20	14483	11320	10670	10160	9510	9000	10995	9835	79	3000	500	7010	10	1	15809197	1552	10.83	0.76	12	1.54	907.00	12931.00	14650	20230816	-32.97	6490	20230103	51.31	14650	-32.97	20230816	6490	51.31	20230103	14650	-32.97	20230816	6490	51.31	20230103	2.76	N	023800	500	79 억	1137837	N	N	75	N	N
147	20230901	150255	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9810	-210	5	-2.10	2279038140	232172	14.33	10020	10090	9620	13020	7020	10020	9816.05	7.20	12985	11320	10670	10160	9510	9000	10995	9835	79	3000	500	7010	10	1	15809197	1551	10.82	0.76	12	1.47	907.00	12931.00	14650	20230816	-33.04	6490	20230103	51.16	14650	-33.04	20230816	6490	51.16	20230103	14650	-33.04	20230816	6490	51.16	20230103	2.76	N	023800	500	79 억	1137837	N	N	8	N	N
148	20230901	140253	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9790	-230	5	-2.30	2132425290	217213	13.40	10020	10090	9620	13020	7020	10020	9817.09	7.20	12128	11320	10670	10160	9510	9000	10995	9835	79	3000	500	7010	10	1	15809197	1548	10.79	0.76	12	1.37	907.00	12931.00	14650	20230816	-33.17	6490	20230103	50.85	14650	-33.17	20230816	6490	50.85	20230103	14650	-33.17	20230816	6490	50.85	20230103	2.76	N	023800	500	79 억	1137837	N	N	8	N	N
149	20230901	130252	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9830	-190	5	-1.90	1975348490	201234	12.42	10020	10090	9620	13020	7020	10020	9816.05	7.20	11814	11320	10670	10160	9510	9000	10995	9835	79	3000	500	7010	10	1	15809197	1554	10.84	0.76	12	1.27	907.00	12931.00	14650	20230816	-32.90	6490	20230103	51.46	14650	-32.90	20230816	6490	51.46	20230103	14650	-32.90	20230816	6490	51.46	20230103	2.76	N	023800	500	79 억	1137837	N	N	8	N	N
150	20230901	120253	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9790	-230	5	-2.30	1821980140	185653	11.45	10020	10090	9620	13020	7020	10020	9813.76	7.20	11632	11320	10670	10160	9510	9000	10995	9835	79	3000	500	7010	10	1	15809197	1548	10.79	0.76	12	1.17	907.00	12931.00	14650	20230816	-33.17	6490	20230103	50.85	14650	-33.17	20230816	6490	50.85	20230103	14650	-33.17	20230816	6490	50.85	20230103	2.76	N	023800	500	79 억	1137837	N	N	8	N	N
151	20230901	110252	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9690	-330	5	-3.29	1704665010	173608	10.71	10020	10090	9620	13020	7020	10020	9818.90	7.20	11877	11320	10670	10160	9510	9000	10995	9835	79	3000	500	7010	10	1	15809197	1532	10.68	0.75	12	1.10	907.00	12931.00	14650	20230816	-33.86	6490	20230103	49.31	14650	-33.86	20230816	6490	49.31	20230103	14650	-33.86	20230816	6490	49.31	20230103	2.76	N	023800	500	79 억	1137837	N	N	8	N	N
152	20230901	100251	50.00	KOSPI	운수.장비	N	N	N	N	50	N	9780	-240	5	-2.40	1166842150	118035	7.28	10020	10090	9730	13020	7020	10020	9885.41	7.20	-803	11320	10670	10160	9510	9000	10995	9835	79	3000	500	7010	10	1	15809197	1546	10.78	0.76	12	0.75	907.00	12931.00	14650	20230816	-33.24	6490	20230103	50.69	14650	-33.24	20230816	6490	50.69	20230103	14650	-33.24	20230816	6490	50.69	20230103	2.76	N	023800	500	79 억	1137837	N	N	8	N	N
153	20230901	090248	50.00	KOSPI	운수.장비	N	N	N	N	50	N	10050	30	2	0.30	67687560	6740	0.42	10020	10090	10020	13020	7020	10020	10043.10	7.20	944	11320	10670	10160	9510	9000	10995	9835	79	3000	500	7010	10	1	15809197	1589	11.08	0.78	12	0.04	907.00	12931.00	14650	20230816	-31.40	6490	20230103	54.85	14650	-31.40	20230816	6490	54.85	20230103	14650	-31.40	20230816	6490	54.85	20230103	2.76	N	023800	500	79 억	1137837	N	N	8	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History