KissMeData/010690/price/prices-20230901.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

68 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	160247	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12810	360	2	2.89	5755604000	456130	94.20	12320	12820	12290	16180	8720	12450	12618.00	8.09	-15849	13396	12922	12536	12062	11676	12730	11870	175	3730	500	9210	10	1	34920410	4473	6.03	1.24	12	1.31	2125.00	10340.00	22700	20230706	-43.57	7150	20221013	79.16	22700	-43.57	20230706	7220	77.42	20230103	22700	-43.57	20230706	7150	79.16	20221013	2.76	N	010690	500	174 억	2824825	N	N	335	N	N
3	20230927	150250	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12730	280	2	2.25	5063141550	401928	83.01	12320	12780	12290	16180	8720	12450	12597.55	8.09	-14819	13396	12922	12536	12062	11676	12730	11870	175	3730	500	9210	10	1	34920410	4445	5.99	1.23	12	1.15	2125.00	10340.00	22700	20230706	-43.92	7150	20221013	78.04	22700	-43.92	20230706	7220	76.32	20230103	22700	-43.92	20230706	7150	78.04	20221013	2.76	N	010690	500	174 억	2824825	N	N	335	N	N
4	20230927	140250	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12620	170	2	1.37	3963955880	315239	65.11	12320	12730	12290	16180	8720	12450	12574.89	8.09	-26544	13396	12922	12536	12062	11676	12730	11870	175	3730	500	9210	10	1	34920410	4407	5.94	1.22	12	0.90	2125.00	10340.00	22700	20230706	-44.41	7150	20221013	76.50	22700	-44.41	20230706	7220	74.79	20230103	22700	-44.41	20230706	7150	76.50	20221013	2.76	N	010690	500	174 억	2824825	N	N	335	N	N
5	20230927	130248	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12590	140	2	1.12	3457624010	275135	56.82	12320	12730	12290	16180	8720	12450	12567.49	8.09	-27478	13396	12922	12536	12062	11676	12730	11870	175	3730	500	9210	10	1	34920410	4396	5.92	1.22	12	0.79	2125.00	10340.00	22700	20230706	-44.54	7150	20221013	76.08	22700	-44.54	20230706	7220	74.38	20230103	22700	-44.54	20230706	7150	76.08	20221013	2.76	N	010690	500	174 억	2824825	N	N	335	N	N
6	20230927	120247	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12550	100	2	0.80	3061168560	243659	50.32	12320	12730	12290	16180	8720	12450	12563.86	8.09	-6519	13396	12922	12536	12062	11676	12730	11870	175	3730	500	9210	10	1	34920410	4383	5.91	1.21	12	0.70	2125.00	10340.00	22700	20230706	-44.71	7150	20221013	75.52	22700	-44.71	20230706	7220	73.82	20230103	22700	-44.71	20230706	7150	75.52	20221013	2.76	N	010690	500	174 억	2824825	N	N	335	N	N
7	20230927	110248	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12720	270	2	2.17	2576336970	205220	42.38	12320	12720	12290	16180	8720	12450	12554.60	8.09	10351	13396	12922	12536	12062	11676	12730	11870	175	3730	500	9210	10	1	34920410	4442	5.99	1.23	12	0.59	2125.00	10340.00	22700	20230706	-43.96	7150	20221013	77.90	22700	-43.96	20230706	7220	76.18	20230103	22700	-43.96	20230706	7150	77.90	20221013	2.76	N	010690	500	174 억	2824825	N	N	335	N	N
8	20230927	100247	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12450	0	3	0.00	1657229620	132339	27.33	12320	12710	12290	16180	8720	12450	12523.23	8.09	-6475	13396	12922	12536	12062	11676	12730	11870	175	3730	500	9210	10	1	34920410	4348	5.86	1.20	12	0.38	2125.00	10340.00	22700	20230706	-45.15	7150	20221013	74.13	22700	-45.15	20230706	7220	72.44	20230103	22700	-45.15	20230706	7150	74.13	20221013	2.76	N	010690	500	174 억	2824825	N	N	335	N	N
9	20230927	090251	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12310	-140	5	-1.12	190548390	15452	3.19	12320	12350	12290	16180	8720	12450	12322.32	8.09	-3026	13396	12922	12536	12062	11676	12730	11870	175	3730	500	9210	10	1	34920410	4299	5.79	1.19	12	0.04	2125.00	10340.00	22700	20230706	-45.77	7150	20221013	72.17	22700	-45.77	20230706	7220	70.50	20230103	22700	-45.77	20230706	7150	72.17	20221013	2.76	N	010690	500	174 억	2824825	N	N	335	N	N
10	20230926	160247	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12450	-280	5	-2.20	6012839900	479906	59.49	12900	13010	12150	16540	8920	12730	12529.37	8.50	-141401	13556	13142	12646	12232	11736	13350	12440	175	3810	500	9420	10	1	34920410	4348	5.86	1.20	12	1.37	2125.00	10340.00	22700	20230706	-45.15	7150	20221013	74.13	22700	-45.15	20230706	7220	72.44	20230103	22700	-45.15	20230706	7150	74.13	20221013	2.76	N	010690	500	174 억	2967123	N	N	335	N	N
11	20230926	150249	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12500	-230	5	-1.81	5673353670	452665	56.12	12900	13010	12150	16540	8920	12730	12533.23	8.50	-137689	13556	13142	12646	12232	11736	13350	12440	175	3810	500	9420	10	1	34920410	4365	5.88	1.21	12	1.30	2125.00	10340.00	22700	20230706	-44.93	7150	20221013	74.83	22700	-44.93	20230706	7220	73.13	20230103	22700	-44.93	20230706	7150	74.83	20221013	2.76	N	010690	500	174 억	2967123	N	N	768	N	N
12	20230926	140244	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12380	-350	5	-2.75	5215836840	415915	51.56	12900	13010	12150	16540	8920	12730	12540.63	8.50	-133188	13556	13142	12646	12232	11736	13350	12440	175	3810	500	9420	10	1	34920410	4323	5.83	1.20	12	1.19	2125.00	10340.00	22700	20230706	-45.46	7150	20221013	73.15	22700	-45.46	20230706	7220	71.47	20230103	22700	-45.46	20230706	7150	73.15	20221013	2.76	N	010690	500	174 억	2967123	N	N	768	N	N
13	20230926	130246	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12560	-170	5	-1.34	4684367200	373211	46.27	12900	13010	12150	16540	8920	12730	12551.52	8.50	-121049	13556	13142	12646	12232	11736	13350	12440	175	3810	500	9420	10	1	34920410	4386	5.91	1.21	12	1.07	2125.00	10340.00	22700	20230706	-44.67	7150	20221013	75.66	22700	-44.67	20230706	7220	73.96	20230103	22700	-44.67	20230706	7150	75.66	20221013	2.76	N	010690	500	174 억	2967123	N	N	768	N	N
14	20230926	120247	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12530	-200	5	-1.57	4329473390	344933	42.76	12900	13010	12150	16540	8920	12730	12551.64	8.50	-108803	13556	13142	12646	12232	11736	13350	12440	175	3810	500	9420	10	1	34920410	4376	5.90	1.21	12	0.99	2125.00	10340.00	22700	20230706	-44.80	7150	20221013	75.24	22700	-44.80	20230706	7220	73.55	20230103	22700	-44.80	20230706	7150	75.24	20221013	2.76	N	010690	500	174 억	2967123	N	N	768	N	N
15	20230926	110247	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12530	-200	5	-1.57	3986761690	317591	39.37	12900	13010	12150	16540	8920	12730	12553.13	8.50	-104548	13556	13142	12646	12232	11736	13350	12440	175	3810	500	9420	10	1	34920410	4376	5.90	1.21	12	0.91	2125.00	10340.00	22700	20230706	-44.80	7150	20221013	75.24	22700	-44.80	20230706	7220	73.55	20230103	22700	-44.80	20230706	7150	75.24	20221013	2.76	N	010690	500	174 억	2967123	N	N	768	N	N
16	20230926	100247	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12340	-390	5	-3.06	3189581240	253711	31.45	12900	13010	12150	16540	8920	12730	12571.71	8.50	-92627	13556	13142	12646	12232	11736	13350	12440	175	3810	500	9420	10	1	34920410	4309	5.81	1.19	12	0.73	2125.00	10340.00	22700	20230706	-45.64	7150	20221013	72.59	22700	-45.64	20230706	7220	70.91	20230103	22700	-45.64	20230706	7150	72.59	20221013	2.76	N	010690	500	174 억	2967123	N	N	768	N	N
17	20230926	090246	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12900	170	2	1.34	476175100	36862	4.57	12900	13010	12800	16540	8920	12730	12917.78	8.50	-21214	13556	13142	12646	12232	11736	13350	12440	175	3810	500	9420	10	1	34920410	4505	6.07	1.25	12	0.11	2125.00	10340.00	22700	20230706	-43.17	7150	20221013	80.42	22700	-43.17	20230706	7220	78.67	20230103	22700	-43.17	20230706	7150	80.42	20221013	2.76	N	010690	500	174 억	2967123	N	N	768	N	N
18	20230925	160246	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12730	350	2	2.83	10164119930	799107	155.65	12470	13060	12150	16090	8670	12380	12719.36	8.54	-16005	12986	12682	12306	12002	11626	12835	12155	175	3710	500	9160	10	1	34920410	4445	5.99	1.23	12	2.29	2125.00	10340.00	22700	20230706	-43.92	7150	20221013	78.04	22700	-43.92	20230706	7220	76.32	20230103	22700	-43.92	20230706	7150	78.04	20221013	2.67	N	010690	500	174 억	2983463	N	N	768	N	N
19	20230925	150246	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12690	310	2	2.50	9323581360	733029	142.78	12470	13060	12150	16090	8670	12380	12719.33	8.54	-3015	12986	12682	12306	12002	11626	12835	12155	175	3710	500	9160	10	1	34920410	4431	5.97	1.23	12	2.10	2125.00	10340.00	22700	20230706	-44.10	7150	20221013	77.48	22700	-44.10	20230706	7220	75.76	20230103	22700	-44.10	20230706	7150	77.48	20221013	2.67	N	010690	500	174 억	2983463	N	N	1965	N	N
20	20230925	140244	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12990	610	2	4.93	7591695450	598474	116.57	12470	13060	12150	16090	8670	12380	12685.17	8.54	41624	12986	12682	12306	12002	11626	12835	12155	175	3710	500	9160	10	1	34920410	4536	6.11	1.26	12	1.71	2125.00	10340.00	22700	20230706	-42.78	7150	20221013	81.68	22700	-42.78	20230706	7220	79.92	20230103	22700	-42.78	20230706	7150	81.68	20221013	2.67	N	010690	500	174 억	2983463	N	N	1965	N	N
21	20230925	130244	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12850	470	2	3.80	5101048690	406081	79.10	12470	12890	12150	16090	8670	12380	12561.73	8.54	15694	12986	12682	12306	12002	11626	12835	12155	175	3710	500	9160	10	1	34920410	4487	6.05	1.24	12	1.16	2125.00	10340.00	22700	20230706	-43.39	7150	20221013	79.72	22700	-43.39	20230706	7220	77.98	20230103	22700	-43.39	20230706	7150	79.72	20221013	2.67	N	010690	500	174 억	2983463	N	N	1965	N	N
22	20230925	120249	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12640	260	2	2.10	3568874990	286059	55.72	12470	12700	12150	16090	8670	12380	12476.07	8.54	-6377	12986	12682	12306	12002	11626	12835	12155	175	3710	500	9160	10	1	34920410	4414	5.95	1.22	12	0.82	2125.00	10340.00	22700	20230706	-44.32	7150	20221013	76.78	22700	-44.32	20230706	7220	75.07	20230103	22700	-44.32	20230706	7150	76.78	20221013	2.67	N	010690	500	174 억	2983463	N	N	1965	N	N
23	20230925	110245	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12530	150	2	1.21	2973092160	238782	46.51	12470	12700	12150	16090	8670	12380	12451.12	8.54	-17938	12986	12682	12306	12002	11626	12835	12155	175	3710	500	9160	10	1	34920410	4376	5.90	1.21	12	0.68	2125.00	10340.00	22700	20230706	-44.80	7150	20221013	75.24	22700	-44.80	20230706	7220	73.55	20230103	22700	-44.80	20230706	7150	75.24	20221013	2.67	N	010690	500	174 억	2983463	N	N	1965	N	N
24	20230925	100246	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12460	80	2	0.65	1804570330	145897	28.42	12470	12560	12150	16090	8670	12380	12368.78	8.54	-19588	12986	12682	12306	12002	11626	12835	12155	175	3710	500	9160	10	1	34920410	4351	5.86	1.21	12	0.42	2125.00	10340.00	22700	20230706	-45.11	7150	20221013	74.27	22700	-45.11	20230706	7220	72.58	20230103	22700	-45.11	20230706	7150	74.27	20221013	2.67	N	010690	500	174 억	2983463	N	N	1965	N	N
25	20230925	090246	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12200	-180	5	-1.45	221986290	17986	3.50	12470	12480	12150	16090	8670	12380	12341.82	8.54	-3298	12986	12682	12306	12002	11626	12835	12155	175	3710	500	9160	10	1	34920410	4260	5.74	1.18	12	0.05	2125.00	10340.00	22700	20230706	-46.26	7150	20221013	70.63	22700	-46.26	20230706	7220	68.98	20230103	22700	-46.26	20230706	7150	70.63	20221013	2.67	N	010690	500	174 억	2983463	N	N	1965	N	N
26	20230922	160253	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12380	50	2	0.41	6282014780	510778	41.10	12010	12610	11930	16020	8640	12330	12297.52	8.59	-14331	13490	12910	12590	12010	11690	12750	11850	175	3690	500	9120	10	1	34920410	4323	5.83	1.20	12	1.46	2125.00	10340.00	22700	20230706	-45.46	7150	20221013	73.15	22700	-45.46	20230706	7220	71.47	20230103	22700	-45.46	20230706	7150	73.15	20221013	2.60	N	010690	500	174 억	3000104	N	N	1965	N	N
27	20230922	150251	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12380	50	2	0.41	5820794730	473553	38.10	12010	12610	11930	16020	8640	12330	12291.74	8.59	-10706	13490	12910	12590	12010	11690	12750	11850	175	3690	500	9120	10	1	34920410	4323	5.83	1.20	12	1.36	2125.00	10340.00	22700	20230706	-45.46	7150	20221013	73.15	22700	-45.46	20230706	7220	71.47	20230103	22700	-45.46	20230706	7150	73.15	20221013	2.60	N	010690	500	174 억	3000104	N	N	600	N	N
28	20230922	140250	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12410	80	2	0.65	5361061160	436469	35.12	12010	12610	11930	16020	8640	12330	12282.79	8.59	717	13490	12910	12590	12010	11690	12750	11850	175	3690	500	9120	10	1	34920410	4334	5.84	1.20	12	1.25	2125.00	10340.00	22700	20230706	-45.33	7150	20221013	73.57	22700	-45.33	20230706	7220	71.88	20230103	22700	-45.33	20230706	7150	73.57	20221013	2.60	N	010690	500	174 억	3000104	N	N	600	N	N
29	20230922	130238	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12520	190	2	1.54	4559660740	372442	29.97	12010	12570	11930	16020	8640	12330	12242.58	8.59	1183	13490	12910	12590	12010	11690	12750	11850	175	3690	500	9120	10	1	34920410	4372	5.89	1.21	12	1.07	2125.00	10340.00	22700	20230706	-44.85	7150	20221013	75.10	22700	-44.85	20230706	7220	73.41	20230103	22700	-44.85	20230706	7150	75.10	20221013	2.60	N	010690	500	174 억	3000104	N	N	600	N	N
30	20230922	120237	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12470	140	2	1.14	4082195100	334204	26.89	12010	12570	11930	16020	8640	12330	12214.65	8.59	-4557	13490	12910	12590	12010	11690	12750	11850	175	3690	500	9120	10	1	34920410	4355	5.87	1.21	12	0.96	2125.00	10340.00	22700	20230706	-45.07	7150	20221013	74.41	22700	-45.07	20230706	7220	72.71	20230103	22700	-45.07	20230706	7150	74.41	20221013	2.60	N	010690	500	174 억	3000104	N	N	600	N	N
31	20230922	110239	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12470	140	2	1.14	3149430510	259629	20.89	12010	12480	11930	16020	8640	12330	12130.43	8.59	-19421	13490	12910	12590	12010	11690	12750	11850	175	3690	500	9120	10	1	34920410	4355	5.87	1.21	12	0.74	2125.00	10340.00	22700	20230706	-45.07	7150	20221013	74.41	22700	-45.07	20230706	7220	72.71	20230103	22700	-45.07	20230706	7150	74.41	20221013	2.60	N	010690	500	174 억	3000104	N	N	600	N	N
32	20230922	100237	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12140	-190	5	-1.54	1906599730	158385	12.74	12010	12200	11930	16020	8640	12330	12037.57	8.59	-6043	13490	12910	12590	12010	11690	12750	11850	175	3690	500	9120	10	1	34920410	4239	5.71	1.17	12	0.45	2125.00	10340.00	22700	20230706	-46.52	7150	20221013	69.79	22700	-46.52	20230706	7220	68.14	20230103	22700	-46.52	20230706	7150	69.79	20221013	2.60	N	010690	500	174 억	3000104	N	N	600	N	N
33	20230922	090235	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12020	-310	5	-2.51	378316450	31459	2.53	12010	12200	12000	16020	8640	12330	12024.73	8.59	6261	13490	12910	12590	12010	11690	12750	11850	175	3690	500	9120	10	1	34920410	4197	5.66	1.16	12	0.09	2125.00	10340.00	22700	20230706	-47.05	7150	20221013	68.11	22700	-47.05	20230706	7220	66.48	20230103	22700	-47.05	20230706	7150	68.11	20221013	2.60	N	010690	500	174 억	3000104	N	N	600	N	N
34	20230921	160238	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12330	-450	5	-3.52	15674533610	1233671	72.58	12950	13170	12270	16610	8950	12780	12705.60	9.63	-366199	13733	13256	12833	12356	11933	13495	12595	175	3830	500	9450	10	1	34920410	4306	5.80	1.19	12	3.53	2125.00	10340.00	22700	20230706	-45.68	7150	20221013	72.45	22700	-45.68	20230706	7220	70.78	20230103	22700	-45.68	20230706	7150	72.45	20221013	2.48	N	010690	500	174 억	3362559	N	N	600	N	N
35	20230921	150235	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12390	-390	5	-3.05	14938699660	1174111	69.07	12950	13170	12270	16610	8950	12780	12723.28	9.63	-344493	13733	13256	12833	12356	11933	13495	12595	175	3830	500	9450	10	1	34920410	4327	5.83	1.20	12	3.36	2125.00	10340.00	22700	20230706	-45.42	7150	20221013	73.29	22700	-45.42	20230706	7220	71.61	20230103	22700	-45.42	20230706	7150	73.29	20221013	2.48	N	010690	500	174 억	3362559	N	N	736	N	N
36	20230921	140237	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12430	-350	5	-2.74	13902644440	1090591	64.16	12950	13170	12270	16610	8950	12780	12747.73	9.63	-313767	13733	13256	12833	12356	11933	13495	12595	175	3830	500	9450	10	1	34920410	4341	5.85	1.20	12	3.12	2125.00	10340.00	22700	20230706	-45.24	7150	20221013	73.85	22700	-45.24	20230706	7220	72.16	20230103	22700	-45.24	20230706	7150	73.85	20221013	2.48	N	010690	500	174 억	3362559	N	N	736	N	N
37	20230921	130231	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12340	-440	5	-3.44	13127244660	1027848	60.47	12950	13170	12300	16610	8950	12780	12771.56	9.63	-300243	13733	13256	12833	12356	11933	13495	12595	175	3830	500	9450	10	1	34920410	4309	5.81	1.19	12	2.94	2125.00	10340.00	22700	20230706	-45.64	7150	20221013	72.59	22700	-45.64	20230706	7220	70.91	20230103	22700	-45.64	20230706	7150	72.59	20221013	2.48	N	010690	500	174 억	3362559	N	N	736	N	N
38	20230921	120231	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12380	-400	5	-3.13	12174864300	950838	55.94	12950	13170	12300	16610	8950	12780	12804.42	9.63	-277684	13733	13256	12833	12356	11933	13495	12595	175	3830	500	9450	10	1	34920410	4323	5.83	1.20	12	2.72	2125.00	10340.00	22700	20230706	-45.46	7150	20221013	73.15	22700	-45.46	20230706	7220	71.47	20230103	22700	-45.46	20230706	7150	73.15	20221013	2.48	N	010690	500	174 억	3362559	N	N	736	N	N
39	20230921	110239	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12510	-270	5	-2.11	10579073070	822331	48.38	12950	13170	12500	16610	8950	12780	12865.03	9.63	-248158	13733	13256	12833	12356	11933	13495	12595	175	3830	500	9450	10	1	34920410	4369	5.89	1.21	12	2.35	2125.00	10340.00	22700	20230706	-44.89	7150	20221013	74.97	22700	-44.89	20230706	7220	73.27	20230103	22700	-44.89	20230706	7150	74.97	20221013	2.48	N	010690	500	174 억	3362559	N	N	736	N	N
40	20230921	100234	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12740	-40	5	-0.31	8262179440	638487	37.56	12950	13170	12700	16610	8950	12780	12940.95	9.63	-193499	13733	13256	12833	12356	11933	13495	12595	175	3830	500	9450	10	1	34920410	4449	6.00	1.23	12	1.83	2125.00	10340.00	22700	20230706	-43.88	7150	20221013	78.18	22700	-43.88	20230706	7220	76.45	20230103	22700	-43.88	20230706	7150	78.18	20221013	2.48	N	010690	500	174 억	3362559	N	N	736	N	N
41	20230921	090238	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12900	120	2	0.94	1306174920	101497	5.97	12950	12960	12730	16610	8950	12780	12871.62	9.63	-60856	13733	13256	12833	12356	11933	13495	12595	175	3830	500	9450	10	1	34920410	4505	6.07	1.25	12	0.29	2125.00	10340.00	22700	20230706	-43.17	7150	20221013	80.42	22700	-43.17	20230706	7220	78.67	20230103	22700	-43.17	20230706	7150	80.42	20221013	2.48	N	010690	500	174 억	3362559	N	N	736	N	N
42	20230920	160238	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12780	340	2	2.73	22008868470	1690477	272.52	12440	13310	12410	16170	8710	12440	13019.83	10.02	-150507	13173	12806	12613	12246	12053	12710	12150	175	3730	500	9200	10	1	34920410	4463	6.01	1.24	12	4.84	2125.00	10340.00	22700	20230706	-43.70	7150	20221013	78.74	22700	-43.70	20230706	7220	77.01	20230103	22700	-43.70	20230706	7150	78.74	20221013	2.33	N	010690	500	174 억	3498593	N	N	736	N	N
43	20230920	150232	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12740	300	2	2.41	21127997240	1621433	261.39	12440	13310	12410	16170	8710	12440	13030.48	10.02	-140425	13173	12806	12613	12246	12053	12710	12150	175	3730	500	9200	10	1	34920410	4449	6.00	1.23	12	4.64	2125.00	10340.00	22700	20230706	-43.88	7150	20221013	78.18	22700	-43.88	20230706	7220	76.45	20230103	22700	-43.88	20230706	7150	78.18	20221013	2.33	N	010690	500	174 억	3498593	N	N	221	N	N
44	20230920	140235	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12840	400	2	3.22	18880818050	1445323	233.00	12440	13310	12410	16170	8710	12440	13063.43	10.02	-121464	13173	12806	12613	12246	12053	12710	12150	175	3730	500	9200	10	1	34920410	4484	6.04	1.24	12	4.14	2125.00	10340.00	22700	20230706	-43.44	7150	20221013	79.58	22700	-43.44	20230706	7220	77.84	20230103	22700	-43.44	20230706	7150	79.58	20221013	2.33	N	010690	500	174 억	3498593	N	N	221	N	N
45	20230920	130233	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12800	360	2	2.89	17894730380	1368738	220.66	12440	13310	12410	16170	8710	12440	13073.93	10.02	-91106	13173	12806	12613	12246	12053	12710	12150	175	3730	500	9200	10	1	34920410	4470	6.02	1.24	12	3.92	2125.00	10340.00	22700	20230706	-43.61	7150	20221013	79.02	22700	-43.61	20230706	7220	77.29	20230103	22700	-43.61	20230706	7150	79.02	20221013	2.33	N	010690	500	174 억	3498593	N	N	221	N	N
46	20230920	120231	50.00	KOSPI	운수.장비	N	N	N	N	50	N	13000	560	2	4.50	16486911240	1259269	203.01	12440	13310	12410	16170	8710	12440	13092.50	10.02	-66824	13173	12806	12613	12246	12053	12710	12150	175	3730	500	9200	10	1	34920410	4540	6.12	1.26	12	3.61	2125.00	10340.00	22700	20230706	-42.73	7150	20221013	81.82	22700	-42.73	20230706	7220	80.06	20230103	22700	-42.73	20230706	7150	81.82	20221013	2.33	N	010690	500	174 억	3498593	N	N	221	N	N
47	20230920	110235	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12940	500	2	4.02	14955429690	1140789	183.91	12440	13310	12410	16170	8710	12440	13109.78	10.02	-43836	13173	12806	12613	12246	12053	12710	12150	175	3730	500	9200	10	1	34920410	4519	6.09	1.25	12	3.27	2125.00	10340.00	22700	20230706	-43.00	7150	20221013	80.98	22700	-43.00	20230706	7220	79.22	20230103	22700	-43.00	20230706	7150	80.98	20221013	2.33	N	010690	500	174 억	3498593	N	N	221	N	N
48	20230920	100230	50.00	KOSPI	운수.장비	N	N	N	N	50	N	13250	810	2	6.51	10870048220	829359	133.70	12440	13310	12410	16170	8710	12440	13106.64	10.02	3142	13173	12806	12613	12246	12053	12710	12150	175	3730	500	9200	10	1	34920410	4627	6.24	1.28	12	2.37	2125.00	10340.00	22700	20230706	-41.63	7150	20221013	85.31	22700	-41.63	20230706	7220	83.52	20230103	22700	-41.63	20230706	7150	85.31	20221013	2.33	N	010690	500	174 억	3498593	N	N	221	N	N
49	20230920	090232	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12550	110	2	0.88	147384570	11849	1.91	12440	12550	12410	16170	8710	12440	12438.55	10.02	-519	13173	12806	12613	12246	12053	12710	12150	175	3730	500	9200	10	1	34920410	4383	5.91	1.21	12	0.03	2125.00	10340.00	22700	20230706	-44.71	7150	20221013	75.52	22700	-44.71	20230706	7220	73.82	20230103	22700	-44.71	20230706	7150	75.52	20221013	2.33	N	010690	500	174 억	3498593	N	N	221	N	N
50	20230919	160232	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12440	-160	5	-1.27	7809643320	617583	62.58	12650	12980	12420	16380	8820	12600	12645.61	10.40	-149965	13506	13052	12816	12362	12126	12935	12245	175	3780	500	9320	10	1	34920410	4344	5.85	1.20	12	1.77	2125.00	10340.00	22700	20230706	-45.20	7150	20221013	73.99	22700	-45.20	20230706	7220	72.30	20230103	22700	-45.20	20230706	7150	73.99	20221013	2.51	N	010690	500	174 억	3633006	N	N	221	N	N
51	20230919	150231	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12510	-90	5	-0.71	7106891110	561216	56.87	12650	12980	12420	16380	8820	12600	12663.38	10.40	-138376	13506	13052	12816	12362	12126	12935	12245	175	3780	500	9320	10	1	34920410	4369	5.89	1.21	12	1.61	2125.00	10340.00	22700	20230706	-44.89	7150	20221013	74.97	22700	-44.89	20230706	7220	73.27	20230103	22700	-44.89	20230706	7150	74.97	20221013	2.51	N	010690	500	174 억	3633006	N	N	3	N	N
52	20230919	140229	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12550	-50	5	-0.40	6164179120	485540	49.20	12650	12980	12440	16380	8820	12600	12695.51	10.40	-111714	13506	13052	12816	12362	12126	12935	12245	175	3780	500	9320	10	1	34920410	4383	5.91	1.21	12	1.39	2125.00	10340.00	22700	20230706	-44.71	7150	20221013	75.52	22700	-44.71	20230706	7220	73.82	20230103	22700	-44.71	20230706	7150	75.52	20221013	2.51	N	010690	500	174 억	3633006	N	N	3	N	N
53	20230919	130228	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12520	-80	5	-0.63	5276166910	414412	42.00	12650	12980	12480	16380	8820	12600	12731.69	10.40	-100723	13506	13052	12816	12362	12126	12935	12245	175	3780	500	9320	10	1	34920410	4372	5.89	1.21	12	1.19	2125.00	10340.00	22700	20230706	-44.85	7150	20221013	75.10	22700	-44.85	20230706	7220	73.41	20230103	22700	-44.85	20230706	7150	75.10	20221013	2.51	N	010690	500	174 억	3633006	N	N	3	N	N
54	20230919	120234	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12510	-90	5	-0.71	4787411800	375345	38.04	12650	12980	12480	16380	8820	12600	12754.70	10.40	-96520	13506	13052	12816	12362	12126	12935	12245	175	3780	500	9320	10	1	34920410	4369	5.89	1.21	12	1.07	2125.00	10340.00	22700	20230706	-44.89	7150	20221013	74.97	22700	-44.89	20230706	7220	73.27	20230103	22700	-44.89	20230706	7150	74.97	20221013	2.51	N	010690	500	174 억	3633006	N	N	3	N	N
55	20230919	110234	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12580	-20	5	-0.16	4101600370	320535	32.48	12650	12980	12520	16380	8820	12600	12796.11	10.40	-78587	13506	13052	12816	12362	12126	12935	12245	175	3780	500	9320	10	1	34920410	4393	5.92	1.22	12	0.92	2125.00	10340.00	22700	20230706	-44.58	7150	20221013	75.94	22700	-44.58	20230706	7220	74.24	20230103	22700	-44.58	20230706	7150	75.94	20221013	2.51	N	010690	500	174 억	3633006	N	N	3	N	N
56	20230919	100232	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12750	150	2	1.19	2992207160	232761	23.59	12650	12980	12650	16380	8820	12600	12855.28	10.40	-45942	13506	13052	12816	12362	12126	12935	12245	175	3780	500	9320	10	1	34920410	4452	6.00	1.23	12	0.67	2125.00	10340.00	22700	20230706	-43.83	7150	20221013	78.32	22700	-43.83	20230706	7220	76.59	20230103	22700	-43.83	20230706	7150	78.32	20221013	2.51	N	010690	500	174 억	3633006	N	N	3	N	N
57	20230919	090233	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12770	170	2	1.35	98276260	7738	0.78	12650	12770	12650	16380	8820	12600	12700.47	10.40	-751	13506	13052	12816	12362	12126	12935	12245	175	3780	500	9320	10	1	34920410	4459	6.01	1.24	12	0.02	2125.00	10340.00	22700	20230706	-43.74	7150	20221013	78.60	22700	-43.74	20230706	7220	76.87	20230103	22700	-43.74	20230706	7150	78.60	20221013	2.51	N	010690	500	174 억	3633006	N	N	3	N	N
58	20230918	160235	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12600	-570	5	-4.33	12602067650	984558	68.15	13060	13270	12580	17120	9220	13170	12799.57	11.29	-313901	14030	13600	12860	12430	11690	13815	12645	175	3950	500	9740	10	1	34920410	4400	5.93	1.22	12	2.82	2125.00	10340.00	22700	20230706	-44.49	7150	20221013	76.22	22700	-44.49	20230706	7220	74.52	20230103	22700	-44.49	20230706	7150	76.22	20221013	2.46	N	010690	500	174 억	3941121	N	N	3	N	N
59	20230918	150229	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12650	-520	5	-3.95	11982722340	935544	64.76	13060	13270	12580	17120	9220	13170	12808.13	11.29	-294640	14030	13600	12860	12430	11690	13815	12645	175	3950	500	9740	10	1	34920410	4417	5.95	1.22	12	2.68	2125.00	10340.00	22700	20230706	-44.27	7150	20221013	76.92	22700	-44.27	20230706	7220	75.21	20230103	22700	-44.27	20230706	7150	76.92	20221013	2.46	N	010690	500	174 억	3941121	N	N	14	N	N
60	20230918	140236	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12640	-530	5	-4.02	10315389480	803546	55.62	13060	13270	12580	17120	9220	13170	12837.16	11.29	-257134	14030	13600	12860	12430	11690	13815	12645	175	3950	500	9740	10	1	34920410	4414	5.95	1.22	12	2.30	2125.00	10340.00	22700	20230706	-44.32	7150	20221013	76.78	22700	-44.32	20230706	7220	75.07	20230103	22700	-44.32	20230706	7150	76.78	20221013	2.46	N	010690	500	174 억	3941121	N	N	14	N	N
61	20230918	130234	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12730	-440	5	-3.34	9201683110	715495	49.53	13060	13270	12580	17120	9220	13170	12860.40	11.29	-223704	14030	13600	12860	12430	11690	13815	12645	175	3950	500	9740	10	1	34920410	4445	5.99	1.23	12	2.05	2125.00	10340.00	22700	20230706	-43.92	7150	20221013	78.04	22700	-43.92	20230706	7220	76.32	20230103	22700	-43.92	20230706	7150	78.04	20221013	2.46	N	010690	500	174 억	3941121	N	N	14	N	N
62	20230918	120232	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12630	-540	5	-4.10	7613217570	590416	40.87	13060	13270	12600	17120	9220	13170	12894.47	11.29	-190686	14030	13600	12860	12430	11690	13815	12645	175	3950	500	9740	10	1	34920410	4410	5.94	1.22	12	1.69	2125.00	10340.00	22700	20230706	-44.36	7150	20221013	76.64	22700	-44.36	20230706	7220	74.93	20230103	22700	-44.36	20230706	7150	76.64	20221013	2.46	N	010690	500	174 억	3941121	N	N	14	N	N
63	20230918	110234	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12720	-450	5	-3.42	5999917650	463101	32.06	13060	13270	12710	17120	9220	13170	12955.76	11.29	-127685	14030	13600	12860	12430	11690	13815	12645	175	3950	500	9740	10	1	34920410	4442	5.99	1.23	12	1.33	2125.00	10340.00	22700	20230706	-43.96	7150	20221013	77.90	22700	-43.96	20230706	7220	76.18	20230103	22700	-43.96	20230706	7150	77.90	20221013	2.46	N	010690	500	174 억	3941121	N	N	14	N	N
64	20230918	100230	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12850	-320	5	-2.43	4573639820	351502	24.33	13060	13270	12830	17120	9220	13170	13011.51	11.29	-78563	14030	13600	12860	12430	11690	13815	12645	175	3950	500	9740	10	1	34920410	4487	6.05	1.24	12	1.01	2125.00	10340.00	22700	20230706	-43.39	7150	20221013	79.72	22700	-43.39	20230706	7220	77.98	20230103	22700	-43.39	20230706	7150	79.72	20221013	2.46	N	010690	500	174 억	3941121	N	N	14	N	N
65	20230918	090229	50.00	KOSPI	운수.장비	N	N	N	N	50	N	13030	-140	5	-1.06	878030690	67502	4.67	13060	13060	12900	17120	9220	13170	13006.44	11.29	-6706	14030	13600	12860	12430	11690	13815	12645	175	3950	500	9740	10	1	34920410	4550	6.13	1.26	12	0.19	2125.00	10340.00	22700	20230706	-42.60	7150	20221013	82.24	22700	-42.60	20230706	7220	80.47	20230103	22700	-42.60	20230706	7150	82.24	20221013	2.46	N	010690	500	174 억	3941121	N	N	14	N	N
66	20230915	160231	50.00	KOSPI	운수.장비	N	N	N	N	50	N	13170	1070	2	8.84	18345761130	1436516	164.35	12390	13290	12120	15730	8470	12100	12770.12	11.57	-128530	12593	12346	12053	11806	11513	12470	11930	175	3630	500	8950	10	1	34920410	4599	6.20	1.27	12	4.11	2125.00	10340.00	22700	20230706	-41.98	7150	20221013	84.20	22700	-41.98	20230706	7220	82.41	20230103	22700	-41.98	20230706	7150	84.20	20221013	2.45	N	010690	500	174 억	4041777	N	N	14	N	N
67	20230915	150233	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12980	880	2	7.27	14394210230	1135881	129.95	12390	12990	12120	15730	8470	12100	12672.29	11.57	-75673	12593	12346	12053	11806	11513	12470	11930	175	3630	500	8950	10	1	34920410	4533	6.11	1.26	12	3.25	2125.00	10340.00	22700	20230706	-42.82	7150	20221013	81.54	22700	-42.82	20230706	7220	79.78	20230103	22700	-42.82	20230706	7150	81.54	20221013	2.45	N	010690	500	174 억	4041777	N	N	21973	N	N
68	20230915	140231	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12800	700	2	5.79	11232421950	890697	101.90	12390	12930	12120	15730	8470	12100	12610.82	11.57	-79512	12593	12346	12053	11806	11513	12470	11930	175	3630	500	8950	10	1	34920410	4470	6.02	1.24	12	2.55	2125.00	10340.00	22700	20230706	-43.61	7150	20221013	79.02	22700	-43.61	20230706	7220	77.29	20230103	22700	-43.61	20230706	7150	79.02	20221013	2.45	N	010690	500	174 억	4041777	N	N	21973	N	N
69	20230915	130228	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12550	450	2	3.72	9324618260	741037	84.78	12390	12930	12120	15730	8470	12100	12583.20	11.57	-66193	12593	12346	12053	11806	11513	12470	11930	175	3630	500	8950	10	1	34920410	4383	5.91	1.21	12	2.12	2125.00	10340.00	22700	20230706	-44.71	7150	20221013	75.52	22700	-44.71	20230706	7220	73.82	20230103	22700	-44.71	20230706	7150	75.52	20221013	2.45	N	010690	500	174 억	4041777	N	N	21973	N	N
70	20230915	120231	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12550	450	2	3.72	8713432100	692403	79.21	12390	12930	12120	15730	8470	12100	12584.34	11.57	-36377	12593	12346	12053	11806	11513	12470	11930	175	3630	500	8950	10	1	34920410	4383	5.91	1.21	12	1.98	2125.00	10340.00	22700	20230706	-44.71	7150	20221013	75.52	22700	-44.71	20230706	7220	73.82	20230103	22700	-44.71	20230706	7150	75.52	20221013	2.45	N	010690	500	174 억	4041777	N	N	21973	N	N
71	20230915	110232	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12600	500	2	4.13	7838768110	622939	71.27	12390	12930	12120	15730	8470	12100	12583.52	11.57	-17000	12593	12346	12053	11806	11513	12470	11930	175	3630	500	8950	10	1	34920410	4400	5.93	1.22	12	1.78	2125.00	10340.00	22700	20230706	-44.49	7150	20221013	76.22	22700	-44.49	20230706	7220	74.52	20230103	22700	-44.49	20230706	7150	76.22	20221013	2.45	N	010690	500	174 억	4041777	N	N	21973	N	N
72	20230915	100233	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12430	330	2	2.73	6337481760	503148	57.56	12390	12930	12120	15730	8470	12100	12595.66	11.57	-1647	12593	12346	12053	11806	11513	12470	11930	175	3630	500	8950	10	1	34920410	4341	5.85	1.20	12	1.44	2125.00	10340.00	22700	20230706	-45.24	7150	20221013	73.85	22700	-45.24	20230706	7220	72.16	20230103	22700	-45.24	20230706	7150	73.85	20221013	2.45	N	010690	500	174 억	4041777	N	N	21973	N	N
73	20230915	090232	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12150	50	2	0.41	389085260	31631	3.62	12390	12390	12140	15730	8470	12100	12300.76	11.57	-12642	12593	12346	12053	11806	11513	12470	11930	175	3630	500	8950	10	1	34920410	4243	5.72	1.18	12	0.09	2125.00	10340.00	22700	20230706	-46.48	7150	20221013	69.93	22700	-46.48	20230706	7220	68.28	20230103	22700	-46.48	20230706	7150	69.93	20221013	2.45	N	010690	500	174 억	4041777	N	N	21973	N	N
74	20230914	160230	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12100	390	2	3.33	10277125150	850982	100.61	11800	12300	11760	15220	8200	11710	12076.77	12.63	-268443	12383	12046	11813	11476	11243	12215	11645	175	3510	500	8660	10	1	34920410	4225	5.69	1.17	12	2.44	2125.00	10340.00	22700	20230706	-46.70	7150	20221013	69.23	22700	-46.70	20230706	7220	67.59	20230103	22700	-46.70	20230706	7150	69.23	20221013	2.42	N	010690	500	174 억	4411973	N	N	2623	N	N
75	20230914	150228	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12220	510	2	4.36	6071601670	503824	59.57	11800	12300	11760	15220	8200	11710	12051.04	12.63	-145393	12383	12046	11813	11476	11243	12215	11645	175	3510	500	8660	10	1	34920410	4267	5.75	1.18	12	1.44	2125.00	10340.00	22700	20230706	-46.17	7150	20221013	70.91	22700	-46.17	20230706	7220	69.25	20230103	22700	-46.17	20230706	7150	70.91	20221013	2.42	N	010690	500	174 억	4411973	N	N	80	N	N
76	20230914	140227	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12020	310	2	2.65	3410580740	285262	33.73	11800	12050	11760	15220	8200	11710	11955.96	12.63	-93268	12383	12046	11813	11476	11243	12215	11645	175	3510	500	8660	10	1	34920410	4197	5.66	1.16	12	0.82	2125.00	10340.00	22700	20230706	-47.05	7150	20221013	68.11	22700	-47.05	20230706	7220	66.48	20230103	22700	-47.05	20230706	7150	68.11	20221013	2.42	N	010690	500	174 억	4411973	N	N	80	N	N
77	20230914	130225	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11970	260	2	2.22	2836320680	237364	28.06	11800	12050	11760	15220	8200	11710	11949.25	12.63	-69960	12383	12046	11813	11476	11243	12215	11645	175	3510	500	8660	10	1	34920410	4180	5.63	1.16	12	0.68	2125.00	10340.00	22700	20230706	-47.27	7150	20221013	67.41	22700	-47.27	20230706	7220	65.79	20230103	22700	-47.27	20230706	7150	67.41	20221013	2.42	N	010690	500	174 억	4411973	N	N	80	N	N
78	20230914	120230	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11970	260	2	2.22	2467155110	206530	24.42	11800	12050	11760	15220	8200	11710	11945.75	12.63	-53857	12383	12046	11813	11476	11243	12215	11645	175	3510	500	8660	10	1	34920410	4180	5.63	1.16	12	0.59	2125.00	10340.00	22700	20230706	-47.27	7150	20221013	67.41	22700	-47.27	20230706	7220	65.79	20230103	22700	-47.27	20230706	7150	67.41	20221013	2.42	N	010690	500	174 억	4411973	N	N	80	N	N
79	20230914	110229	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11930	220	2	1.88	2035456720	170414	20.15	11800	12050	11760	15220	8200	11710	11944.19	12.63	-42346	12383	12046	11813	11476	11243	12215	11645	175	3510	500	8660	10	1	34920410	4166	5.61	1.15	12	0.49	2125.00	10340.00	22700	20230706	-47.44	7150	20221013	66.85	22700	-47.44	20230706	7220	65.24	20230103	22700	-47.44	20230706	7150	66.85	20221013	2.42	N	010690	500	174 억	4411973	N	N	80	N	N
80	20230914	100226	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11950	240	2	2.05	1333082010	111804	13.22	11800	12050	11760	15220	8200	11710	11923.38	12.63	-25376	12383	12046	11813	11476	11243	12215	11645	175	3510	500	8660	10	1	34920410	4173	5.62	1.16	12	0.32	2125.00	10340.00	22700	20230706	-47.36	7150	20221013	67.13	22700	-47.36	20230706	7220	65.51	20230103	22700	-47.36	20230706	7150	67.13	20221013	2.42	N	010690	500	174 억	4411973	N	N	80	N	N
81	20230914	090228	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11850	140	2	1.20	124693830	10530	1.24	11800	11930	11800	15220	8200	11710	11841.77	12.63	-1176	12383	12046	11813	11476	11243	12215	11645	175	3510	500	8660	10	1	34920410	4138	5.58	1.15	12	0.03	2125.00	10340.00	22700	20230706	-47.80	7150	20221013	65.73	22700	-47.80	20230706	7220	64.13	20230103	22700	-47.80	20230706	7150	65.73	20221013	2.42	N	010690	500	174 억	4411973	N	N	80	N	N
82	20230913	160231	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11710	200	2	1.74	10012335690	843504	135.06	11610	12150	11580	14960	8060	11510	11870.14	12.89	-104770	12236	11872	11676	11312	11116	11775	11215	175	3450	500	8510	10	1	34920410	4089	5.51	1.13	12	2.42	2125.00	10340.00	22700	20230706	-48.41	7150	20221013	63.78	22700	-48.41	20230706	7220	62.19	20230103	22700	-48.41	20230706	7150	63.78	20221013	2.40	N	010690	500	174 억	4499766	N	N	80	N	N
83	20230913	150227	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11810	300	2	2.61	9272575980	780718	125.01	11610	12150	11580	14960	8060	11510	11877.19	12.89	-70206	12236	11872	11676	11312	11116	11775	11215	175	3450	500	8510	10	1	34920410	4124	5.56	1.14	12	2.24	2125.00	10340.00	22700	20230706	-47.97	7150	20221013	65.17	22700	-47.97	20230706	7220	63.57	20230103	22700	-47.97	20230706	7150	65.17	20221013	2.40	N	010690	500	174 억	4499766	N	N	101	N	N
84	20230913	140230	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11700	190	2	1.65	8142446980	684581	109.61	11610	12150	11580	14960	8060	11510	11894.31	12.89	-45488	12236	11872	11676	11312	11116	11775	11215	175	3450	500	8510	10	1	34920410	4086	5.51	1.13	12	1.96	2125.00	10340.00	22700	20230706	-48.46	7150	20221013	63.64	22700	-48.46	20230706	7220	62.05	20230103	22700	-48.46	20230706	7150	63.64	20221013	2.40	N	010690	500	174 억	4499766	N	N	101	N	N
85	20230913	130224	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11590	80	2	0.70	7547912000	633741	101.47	11610	12150	11580	14960	8060	11510	11910.37	12.89	-38453	12236	11872	11676	11312	11116	11775	11215	175	3450	500	8510	10	1	34920410	4047	5.45	1.12	12	1.81	2125.00	10340.00	22700	20230706	-48.94	7150	20221013	62.10	22700	-48.94	20230706	7220	60.53	20230103	22700	-48.94	20230706	7150	62.10	20221013	2.40	N	010690	500	174 억	4499766	N	N	101	N	N
86	20230913	120230	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11660	150	2	1.30	7083383720	593752	95.07	11610	12150	11580	14960	8060	11510	11930.18	12.89	-34548	12236	11872	11676	11312	11116	11775	11215	175	3450	500	8510	10	1	34920410	4072	5.49	1.13	12	1.70	2125.00	10340.00	22700	20230706	-48.63	7150	20221013	63.08	22700	-48.63	20230706	7220	61.50	20230103	22700	-48.63	20230706	7150	63.08	20221013	2.40	N	010690	500	174 억	4499766	N	N	101	N	N
87	20230913	110229	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11720	210	2	1.82	6343730150	530296	84.91	11610	12150	11600	14960	8060	11510	11963.00	12.89	-25082	12236	11872	11676	11312	11116	11775	11215	175	3450	500	8510	10	1	34920410	4093	5.52	1.13	12	1.52	2125.00	10340.00	22700	20230706	-48.37	7150	20221013	63.92	22700	-48.37	20230706	7220	62.33	20230103	22700	-48.37	20230706	7150	63.92	20221013	2.40	N	010690	500	174 억	4499766	N	N	101	N	N
88	20230913	100226	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12010	500	2	4.34	4955349010	413536	66.21	11610	12150	11600	14960	8060	11510	11983.38	12.89	2763	12236	11872	11676	11312	11116	11775	11215	175	3450	500	8510	10	1	34920410	4194	5.65	1.16	12	1.18	2125.00	10340.00	22700	20230706	-47.09	7150	20221013	67.97	22700	-47.09	20230706	7220	66.34	20230103	22700	-47.09	20230706	7150	67.97	20221013	2.40	N	010690	500	174 억	4499766	N	N	101	N	N
89	20230913	090226	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11730	220	2	1.91	277100100	23704	3.80	11610	11750	11600	14960	8060	11510	11693.42	12.89	5418	12236	11872	11676	11312	11116	11775	11215	175	3450	500	8510	10	1	34920410	4096	5.52	1.13	12	0.07	2125.00	10340.00	22700	20230706	-48.33	7150	20221013	64.06	22700	-48.33	20230706	7220	62.47	20230103	22700	-48.33	20230706	7150	64.06	20221013	2.40	N	010690	500	174 억	4499766	N	N	101	N	N
90	20230912	160225	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11510	-170	5	-1.46	7249228280	622145	191.55	11790	12040	11480	15180	8180	11680	11652.15	12.96	-46755	11980	11830	11720	11570	11460	11775	11515	175	3500	500	8640	10	1	34920410	4019	5.42	1.11	12	1.78	2125.00	10340.00	22700	20230706	-49.30	7150	20221013	60.98	22700	-49.30	20230706	7220	59.42	20230103	22700	-49.30	20230706	7150	60.98	20221013	2.32	N	010690	500	174 억	4524521	N	N	101	N	N
91	20230912	150227	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11500	-180	5	-1.54	6674493170	572297	176.20	11790	12040	11480	15180	8180	11680	11662.64	12.96	-58561	11980	11830	11720	11570	11460	11775	11515	175	3500	500	8640	10	1	34920410	4016	5.41	1.11	12	1.64	2125.00	10340.00	22700	20230706	-49.34	7150	20221013	60.84	22700	-49.34	20230706	7220	59.28	20230103	22700	-49.34	20230706	7150	60.84	20221013	2.32	N	010690	500	174 억	4524521	N	N	10	N	N
92	20230912	140225	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11540	-140	5	-1.20	5134372800	438560	135.03	11790	12040	11540	15180	8180	11680	11707.34	12.96	-54234	11980	11830	11720	11570	11460	11775	11515	175	3500	500	8640	10	1	34920410	4030	5.43	1.12	12	1.26	2125.00	10340.00	22700	20230706	-49.16	7150	20221013	61.40	22700	-49.16	20230706	7220	59.83	20230103	22700	-49.16	20230706	7150	61.40	20221013	2.32	N	010690	500	174 억	4524521	N	N	10	N	N
93	20230912	130225	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11630	-50	5	-0.43	3888539990	330892	101.88	11790	12040	11590	15180	8180	11680	11751.69	12.96	-38425	11980	11830	11720	11570	11460	11775	11515	175	3500	500	8640	10	1	34920410	4061	5.47	1.12	12	0.95	2125.00	10340.00	22700	20230706	-48.77	7150	20221013	62.66	22700	-48.77	20230706	7220	61.08	20230103	22700	-48.77	20230706	7150	62.66	20221013	2.32	N	010690	500	174 억	4524521	N	N	10	N	N
94	20230912	120221	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11640	-40	5	-0.34	3433506750	291705	89.81	11790	12040	11610	15180	8180	11680	11770.48	12.96	-30521	11980	11830	11720	11570	11460	11775	11515	175	3500	500	8640	10	1	34920410	4065	5.48	1.13	12	0.84	2125.00	10340.00	22700	20230706	-48.72	7150	20221013	62.80	22700	-48.72	20230706	7220	61.22	20230103	22700	-48.72	20230706	7150	62.80	20221013	2.32	N	010690	500	174 억	4524521	N	N	10	N	N
95	20230912	110224	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11690	10	2	0.09	2760335350	233942	72.03	11790	12040	11610	15180	8180	11680	11799.23	12.96	-19482	11980	11830	11720	11570	11460	11775	11515	175	3500	500	8640	10	1	34920410	4082	5.50	1.13	12	0.67	2125.00	10340.00	22700	20230706	-48.50	7150	20221013	63.50	22700	-48.50	20230706	7220	61.91	20230103	22700	-48.50	20230706	7150	63.50	20221013	2.32	N	010690	500	174 억	4524521	N	N	10	N	N
96	20230912	100225	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11710	30	2	0.26	2234802750	188828	58.14	11790	12040	11610	15180	8180	11680	11835.12	12.96	-23647	11980	11830	11720	11570	11460	11775	11515	175	3500	500	8640	10	1	34920410	4089	5.51	1.13	12	0.54	2125.00	10340.00	22700	20230706	-48.41	7150	20221013	63.78	22700	-48.41	20230706	7220	62.19	20230103	22700	-48.41	20230706	7150	63.78	20221013	2.32	N	010690	500	174 억	4524521	N	N	10	N	N
97	20230912	090227	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11860	180	2	1.54	205707870	17347	5.34	11790	11940	11750	15180	8180	11680	11858.41	12.96	6974	11980	11830	11720	11570	11460	11775	11515	175	3500	500	8640	10	1	34920410	4142	5.58	1.15	12	0.05	2125.00	10340.00	22700	20230706	-47.75	7150	20221013	65.87	22700	-47.75	20230706	7220	64.27	20230103	22700	-47.75	20230706	7150	65.87	20221013	2.32	N	010690	500	174 억	4524521	N	N	10	N	N
98	20230911	160221	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11680	20	2	0.17	3789072640	323206	88.32	11690	11870	11610	15150	8170	11660	11723.49	12.97	-6219	12053	11856	11713	11516	11373	11785	11445	175	3490	500	8620	10	1	34920410	4079	5.50	1.13	12	0.93	2125.00	10340.00	22700	20230706	-48.55	7150	20221013	63.36	22700	-48.55	20230706	7220	61.77	20230103	22700	-48.55	20230706	7150	63.36	20221013	2.32	N	010690	500	174 억	4529818	N	N	10	N	N
99	20230911	150226	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11630	-30	5	-0.26	3601901610	307170	83.94	11690	11870	11610	15150	8170	11660	11726.09	12.97	-7990	12053	11856	11713	11516	11373	11785	11445	175	3490	500	8620	10	1	34920410	4061	5.47	1.12	12	0.88	2125.00	10340.00	22700	20230706	-48.77	7150	20221013	62.66	22700	-48.77	20230706	7220	61.08	20230103	22700	-48.77	20230706	7150	62.66	20221013	2.32	N	010690	500	174 억	4529818	N	N	283	N	N
100	20230911	140227	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11660	0	3	0.00	2880582640	245222	67.01	11690	11870	11650	15150	8170	11660	11746.84	12.97	-6118	12053	11856	11713	11516	11373	11785	11445	175	3490	500	8620	10	1	34920410	4072	5.49	1.13	12	0.70	2125.00	10340.00	22700	20230706	-48.63	7150	20221013	63.08	22700	-48.63	20230706	7220	61.50	20230103	22700	-48.63	20230706	7150	63.08	20221013	2.32	N	010690	500	174 억	4529818	N	N	283	N	N
101	20230911	130226	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11750	90	2	0.77	2394097530	203535	55.62	11690	11870	11660	15150	8170	11660	11762.58	12.97	-7234	12053	11856	11713	11516	11373	11785	11445	175	3490	500	8620	10	1	34920410	4103	5.53	1.14	12	0.58	2125.00	10340.00	22700	20230706	-48.24	7150	20221013	64.34	22700	-48.24	20230706	7220	62.74	20230103	22700	-48.24	20230706	7150	64.34	20221013	2.32	N	010690	500	174 억	4529818	N	N	283	N	N
102	20230911	120228	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11690	30	2	0.26	2132509250	181166	49.51	11690	11870	11670	15150	8170	11660	11771.02	12.97	-9476	12053	11856	11713	11516	11373	11785	11445	175	3490	500	8620	10	1	34920410	4082	5.50	1.13	12	0.52	2125.00	10340.00	22700	20230706	-48.50	7150	20221013	63.50	22700	-48.50	20230706	7220	61.91	20230103	22700	-48.50	20230706	7150	63.50	20221013	2.32	N	010690	500	174 억	4529818	N	N	283	N	N
103	20230911	110222	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11760	100	2	0.86	1684348040	142904	39.05	11690	11870	11670	15150	8170	11660	11786.57	12.97	-7092	12053	11856	11713	11516	11373	11785	11445	175	3490	500	8620	10	1	34920410	4107	5.53	1.14	12	0.41	2125.00	10340.00	22700	20230706	-48.19	7150	20221013	64.48	22700	-48.19	20230706	7220	62.88	20230103	22700	-48.19	20230706	7150	64.48	20221013	2.32	N	010690	500	174 억	4529818	N	N	283	N	N
104	20230911	100222	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11800	140	2	1.20	971829540	82629	22.58	11690	11850	11670	15150	8170	11660	11761.36	12.97	1336	12053	11856	11713	11516	11373	11785	11445	175	3490	500	8620	10	1	34920410	4121	5.55	1.14	12	0.24	2125.00	10340.00	22700	20230706	-48.02	7150	20221013	65.03	22700	-48.02	20230706	7220	63.43	20230103	22700	-48.02	20230706	7150	65.03	20221013	2.32	N	010690	500	174 억	4529818	N	N	283	N	N
105	20230911	090221	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11820	160	2	1.37	123052240	10477	2.86	11690	11850	11690	15150	8170	11660	11744.99	12.97	4744	12053	11856	11713	11516	11373	11785	11445	175	3490	500	8620	10	1	34920410	4128	5.56	1.14	12	0.03	2125.00	10340.00	22700	20230706	-47.93	7150	20221013	65.31	22700	-47.93	20230706	7220	63.71	20230103	22700	-47.93	20230706	7150	65.31	20221013	2.32	N	010690	500	174 억	4529818	N	N	283	N	N
106	20230908	160224	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11660	-240	5	-2.02	4216337760	360975	85.04	11830	11910	11570	15470	8330	11900	11680.44	12.89	23504	12233	12066	11913	11746	11593	11990	11670	175	3570	500	8800	10	1	34920410	4072	5.49	1.13	12	1.03	2125.00	10340.00	22700	20230706	-48.63	7150	20221013	63.08	22700	-48.63	20230706	7220	61.50	20230103	22700	-48.63	20230706	7150	63.08	20221013	2.26	N	010690	500	174 억	4500986	N	N	283	N	N
107	20230908	150224	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11680	-220	5	-1.85	3852308020	329787	77.69	11830	11910	11570	15470	8330	11900	11681.19	12.89	21630	12233	12066	11913	11746	11593	11990	11670	175	3570	500	8800	10	1	34920410	4079	5.50	1.13	12	0.94	2125.00	10340.00	22700	20230706	-48.55	7150	20221013	63.36	22700	-48.55	20230706	7220	61.77	20230103	22700	-48.55	20230706	7150	63.36	20221013	2.26	N	010690	500	174 억	4500986	N	N	398	N	N
108	20230908	140224	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11660	-240	5	-2.02	3553488730	304212	71.67	11830	11910	11570	15470	8330	11900	11680.95	12.89	20530	12233	12066	11913	11746	11593	11990	11670	175	3570	500	8800	10	1	34920410	4072	5.49	1.13	12	0.87	2125.00	10340.00	22700	20230706	-48.63	7150	20221013	63.08	22700	-48.63	20230706	7220	61.50	20230103	22700	-48.63	20230706	7150	63.08	20221013	2.26	N	010690	500	174 억	4500986	N	N	398	N	N
109	20230908	130227	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11650	-250	5	-2.10	2831307190	242470	57.12	11830	11910	11570	15470	8330	11900	11676.92	12.89	4773	12233	12066	11913	11746	11593	11990	11670	175	3570	500	8800	10	1	34920410	4068	5.48	1.13	12	0.69	2125.00	10340.00	22700	20230706	-48.68	7150	20221013	62.94	22700	-48.68	20230706	7220	61.36	20230103	22700	-48.68	20230706	7150	62.94	20221013	2.26	N	010690	500	174 억	4500986	N	N	398	N	N
110	20230908	120230	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11660	-240	5	-2.02	2456184100	210330	49.55	11830	11910	11570	15470	8330	11900	11677.74	12.89	-5270	12233	12066	11913	11746	11593	11990	11670	175	3570	500	8800	10	1	34920410	4072	5.49	1.13	12	0.60	2125.00	10340.00	22700	20230706	-48.63	7150	20221013	63.08	22700	-48.63	20230706	7220	61.50	20230103	22700	-48.63	20230706	7150	63.08	20221013	2.26	N	010690	500	174 억	4500986	N	N	398	N	N
111	20230908	110225	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11630	-270	5	-2.27	1966226980	168319	39.65	11830	11910	11570	15470	8330	11900	11681.52	12.89	-15721	12233	12066	11913	11746	11593	11990	11670	175	3570	500	8800	10	1	34920410	4061	5.47	1.12	12	0.48	2125.00	10340.00	22700	20230706	-48.77	7150	20221013	62.66	22700	-48.77	20230706	7220	61.08	20230103	22700	-48.77	20230706	7150	62.66	20221013	2.26	N	010690	500	174 억	4500986	N	N	398	N	N
112	20230908	100224	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11610	-290	5	-2.44	1467632080	125489	29.56	11830	11910	11570	15470	8330	11900	11695.27	12.89	-20622	12233	12066	11913	11746	11593	11990	11670	175	3570	500	8800	10	1	34920410	4054	5.46	1.12	12	0.36	2125.00	10340.00	22700	20230706	-48.85	7150	20221013	62.38	22700	-48.85	20230706	7220	60.80	20230103	22700	-48.85	20230706	7150	62.38	20221013	2.26	N	010690	500	174 억	4500986	N	N	398	N	N
113	20230908	090229	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11820	-80	5	-0.67	60495490	5113	1.20	11830	11900	11810	15470	8330	11900	11831.42	12.89	-1076	12233	12066	11913	11746	11593	11990	11670	175	3570	500	8800	10	1	34920410	4128	5.56	1.14	12	0.01	2125.00	10340.00	22700	20230706	-47.93	7150	20221013	65.31	22700	-47.93	20230706	7220	63.71	20230103	22700	-47.93	20230706	7150	65.31	20221013	2.26	N	010690	500	174 억	4500986	N	N	398	N	N
114	20230907	160225	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11900	-250	5	-2.06	5013063530	422279	77.72	12080	12080	11760	15790	8510	12150	11871.43	12.53	113850	12890	12520	12300	11930	11710	12410	11820	175	3640	500	8990	10	1	34920410	4156	5.60	1.15	12	1.21	2125.00	10340.00	22700	20230706	-47.58	7150	20221013	66.43	22700	-47.58	20230706	7220	64.82	20230103	22700	-47.58	20230706	7150	66.43	20221013	2.26	N	010690	500	174 억	4376142	N	N	398	N	N
115	20230907	150223	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11830	-320	5	-2.63	4730775080	398488	73.34	12080	12080	11760	15790	8510	12150	11871.81	12.53	106481	12890	12520	12300	11930	11710	12410	11820	175	3640	500	8990	10	1	34920410	4131	5.57	1.14	12	1.14	2125.00	10340.00	22700	20230706	-47.89	7150	20221013	65.45	22700	-47.89	20230706	7220	63.85	20230103	22700	-47.89	20230706	7150	65.45	20221013	2.26	N	010690	500	174 억	4376142	N	N	0	N	N
116	20230907	140224	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11820	-330	5	-2.72	4230586650	356195	65.56	12080	12080	11760	15790	8510	12150	11877.16	12.53	87932	12890	12520	12300	11930	11710	12410	11820	175	3640	500	8990	10	1	34920410	4128	5.56	1.14	12	1.02	2125.00	10340.00	22700	20230706	-47.93	7150	20221013	65.31	22700	-47.93	20230706	7220	63.71	20230103	22700	-47.93	20230706	7150	65.31	20221013	2.26	N	010690	500	174 억	4376142	N	N	0	N	N
117	20230907	130224	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11910	-240	5	-1.98	3519096020	296152	54.51	12080	12080	11760	15790	8510	12150	11882.73	12.53	74001	12890	12520	12300	11930	11710	12410	11820	175	3640	500	8990	10	1	34920410	4159	5.60	1.15	12	0.85	2125.00	10340.00	22700	20230706	-47.53	7150	20221013	66.57	22700	-47.53	20230706	7220	64.96	20230103	22700	-47.53	20230706	7150	66.57	20221013	2.26	N	010690	500	174 억	4376142	N	N	0	N	N
118	20230907	120226	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11890	-260	5	-2.14	3176267640	267285	49.19	12080	12080	11760	15790	8510	12150	11883.44	12.53	63428	12890	12520	12300	11930	11710	12410	11820	175	3640	500	8990	10	1	34920410	4152	5.60	1.15	12	0.77	2125.00	10340.00	22700	20230706	-47.62	7150	20221013	66.29	22700	-47.62	20230706	7220	64.68	20230103	22700	-47.62	20230706	7150	66.29	20221013	2.26	N	010690	500	174 억	4376142	N	N	0	N	N
119	20230907	110224	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11810	-340	5	-2.80	2549138260	214472	39.47	12080	12080	11760	15790	8510	12150	11885.64	12.53	36776	12890	12520	12300	11930	11710	12410	11820	175	3640	500	8990	10	1	34920410	4124	5.56	1.14	12	0.61	2125.00	10340.00	22700	20230706	-47.97	7150	20221013	65.17	22700	-47.97	20230706	7220	63.57	20230103	22700	-47.97	20230706	7150	65.17	20221013	2.26	N	010690	500	174 억	4376142	N	N	0	N	N
120	20230907	100225	50.00	KOSPI	운수.장비	N	N	N	N	50	N	11850	-300	5	-2.47	1182772670	98910	18.20	12080	12080	11840	15790	8510	12150	11958.06	12.53	5999	12890	12520	12300	11930	11710	12410	11820	175	3640	500	8990	10	1	34920410	4138	5.58	1.15	12	0.28	2125.00	10340.00	22700	20230706	-47.80	7150	20221013	65.73	22700	-47.80	20230706	7220	64.13	20230103	22700	-47.80	20230706	7150	65.73	20221013	2.26	N	010690	500	174 억	4376142	N	N	0	N	N
121	20230907	090224	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12000	-150	5	-1.23	78624650	6535	1.20	12080	12080	11960	15790	8510	12150	12031.23	12.53	-1101	12890	12520	12300	11930	11710	12410	11820	175	3640	500	8990	10	1	34920410	4190	5.65	1.16	12	0.02	2125.00	10340.00	22700	20230706	-47.14	7150	20221013	67.83	22700	-47.14	20230706	7220	66.20	20230103	22700	-47.14	20230706	7150	67.83	20221013	2.26	N	010690	500	174 억	4376142	N	N	0	N	N
122	20230906	160223	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12150	-440	5	-3.49	6654600770	541430	221.26	12520	12670	12080	16360	8820	12590	12291.26	12.89	-137652	12996	12792	12596	12392	12196	12695	12295	175	3770	500	9310	10	1	34920410	4243	5.72	1.18	12	1.55	2125.00	10340.00	22700	20230706	-46.48	7150	20221013	69.93	22700	-46.48	20230706	7220	68.28	20230103	22700	-46.48	20230706	7150	69.93	20221013	2.26	N	010690	500	174 억	4501890	N	N	15	N	N
123	20230906	150221	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12090	-500	5	-3.97	6275366130	510163	208.48	12520	12670	12080	16360	8820	12590	12300.70	12.89	-141805	12996	12792	12596	12392	12196	12695	12295	175	3770	500	9310	10	1	34920410	4222	5.69	1.17	12	1.46	2125.00	10340.00	22700	20230706	-46.74	7150	20221013	69.09	22700	-46.74	20230706	7220	67.45	20230103	22700	-46.74	20230706	7150	69.09	20221013	2.26	N	010690	500	174 억	4501890	N	N	15	N	N
124	20230906	140223	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12100	-490	5	-3.89	5092861570	412504	168.57	12520	12670	12100	16360	8820	12590	12346.21	12.89	-158015	12996	12792	12596	12392	12196	12695	12295	175	3770	500	9310	10	1	34920410	4225	5.69	1.17	12	1.18	2125.00	10340.00	22700	20230706	-46.70	7150	20221013	69.23	22700	-46.70	20230706	7220	67.59	20230103	22700	-46.70	20230706	7150	69.23	20221013	2.26	N	010690	500	174 억	4501890	N	N	15	N	N
125	20230906	130225	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12180	-410	5	-3.26	3882223410	312735	127.80	12520	12670	12180	16360	8820	12590	12413.77	12.89	-143310	12996	12792	12596	12392	12196	12695	12295	175	3770	500	9310	10	1	34920410	4253	5.73	1.18	12	0.90	2125.00	10340.00	22700	20230706	-46.34	7150	20221013	70.35	22700	-46.34	20230706	7220	68.70	20230103	22700	-46.34	20230706	7150	70.35	20221013	2.26	N	010690	500	174 억	4501890	N	N	15	N	N
126	20230906	120226	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12420	-170	5	-1.35	2292077230	183751	75.09	12520	12670	12400	16360	8820	12590	12473.82	12.89	-66203	12996	12792	12596	12392	12196	12695	12295	175	3770	500	9310	10	1	34920410	4337	5.84	1.20	12	0.53	2125.00	10340.00	22700	20230706	-45.29	7150	20221013	73.71	22700	-45.29	20230706	7220	72.02	20230103	22700	-45.29	20230706	7150	73.71	20221013	2.26	N	010690	500	174 억	4501890	N	N	15	N	N
127	20230906	110224	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12440	-150	5	-1.19	1575577600	126161	51.56	12520	12670	12410	16360	8820	12590	12488.62	12.89	-39832	12996	12792	12596	12392	12196	12695	12295	175	3770	500	9310	10	1	34920410	4344	5.85	1.20	12	0.36	2125.00	10340.00	22700	20230706	-45.20	7150	20221013	73.99	22700	-45.20	20230706	7220	72.30	20230103	22700	-45.20	20230706	7150	73.99	20221013	2.26	N	010690	500	174 억	4501890	N	N	15	N	N
128	20230906	100220	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12510	-80	5	-0.64	900883670	71953	29.40	12520	12670	12410	16360	8820	12590	12520.44	12.89	-13149	12996	12792	12596	12392	12196	12695	12295	175	3770	500	9310	10	1	34920410	4369	5.89	1.21	12	0.21	2125.00	10340.00	22700	20230706	-44.89	7150	20221013	74.97	22700	-44.89	20230706	7220	73.27	20230103	22700	-44.89	20230706	7150	74.97	20221013	2.26	N	010690	500	174 억	4501890	N	N	15	N	N
129	20230906	090222	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12470	-120	5	-0.95	65677660	5255	2.15	12520	12560	12470	16360	8820	12590	12497.95	12.89	-3814	12996	12792	12596	12392	12196	12695	12295	175	3770	500	9310	10	1	34920410	4355	5.87	1.21	12	0.02	2125.00	10340.00	22700	20230706	-45.07	7150	20221013	74.41	22700	-45.07	20230706	7220	72.71	20230103	22700	-45.07	20230706	7150	74.41	20221013	2.26	N	010690	500	174 억	4501890	N	N	15	N	N
130	20230905	160221	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12590	-100	5	-0.79	3051684770	244152	121.75	12790	12800	12400	16490	8890	12690	12499.08	13.00	-39774	13063	12876	12713	12526	12363	12970	12620	175	3800	500	9390	10	1	34920410	4396	5.92	1.22	12	0.70	2125.00	10340.00	22700	20230706	-44.54	7150	20221013	76.08	22700	-44.54	20230706	7220	74.38	20230103	22700	-44.54	20230706	7150	76.08	20221013	2.17	N	010690	500	174 억	4539478	N	N	15	N	N
131	20230905	150229	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12490	-200	5	-1.58	2758528950	220809	110.11	12790	12800	12400	16490	8890	12690	12492.81	13.00	-32334	13063	12876	12713	12526	12363	12970	12620	175	3800	500	9390	10	1	34920410	4362	5.88	1.21	12	0.63	2125.00	10340.00	22700	20230706	-44.98	7150	20221013	74.69	22700	-44.98	20230706	7220	72.99	20230103	22700	-44.98	20230706	7150	74.69	20221013	2.17	N	010690	500	174 억	4539478	N	N	38	N	N
132	20230905	140223	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12500	-190	5	-1.50	2544253550	203614	101.53	12790	12800	12400	16490	8890	12690	12495.46	13.00	-28487	13063	12876	12713	12526	12363	12970	12620	175	3800	500	9390	10	1	34920410	4365	5.88	1.21	12	0.58	2125.00	10340.00	22700	20230706	-44.93	7150	20221013	74.83	22700	-44.93	20230706	7220	73.13	20230103	22700	-44.93	20230706	7150	74.83	20221013	2.17	N	010690	500	174 억	4539478	N	N	38	N	N
133	20230905	130214	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12440	-250	5	-1.97	2156444650	172598	86.07	12790	12800	12400	16490	8890	12690	12494.01	13.00	-39417	13063	12876	12713	12526	12363	12970	12620	175	3800	500	9390	10	1	34920410	4344	5.85	1.20	12	0.49	2125.00	10340.00	22700	20230706	-45.20	7150	20221013	73.99	22700	-45.20	20230706	7220	72.30	20230103	22700	-45.20	20230706	7150	73.99	20221013	2.17	N	010690	500	174 억	4539478	N	N	38	N	N
134	20230905	120223	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12450	-240	5	-1.89	1963402020	157077	78.33	12790	12800	12400	16490	8890	12690	12499.59	13.00	-31105	13063	12876	12713	12526	12363	12970	12620	175	3800	500	9390	10	1	34920410	4348	5.86	1.20	12	0.45	2125.00	10340.00	22700	20230706	-45.15	7150	20221013	74.13	22700	-45.15	20230706	7220	72.44	20230103	22700	-45.15	20230706	7150	74.13	20221013	2.17	N	010690	500	174 억	4539478	N	N	38	N	N
135	20230905	110223	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12430	-260	5	-2.05	1547926670	123623	61.64	12790	12800	12430	16490	8890	12690	12521.32	13.00	-28669	13063	12876	12713	12526	12363	12970	12620	175	3800	500	9390	10	1	34920410	4341	5.85	1.20	12	0.35	2125.00	10340.00	22700	20230706	-45.24	7150	20221013	73.85	22700	-45.24	20230706	7220	72.16	20230103	22700	-45.24	20230706	7150	73.85	20221013	2.17	N	010690	500	174 억	4539478	N	N	38	N	N
136	20230905	100222	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12480	-210	5	-1.65	1105447280	88119	43.94	12790	12800	12470	16490	8890	12690	12544.90	13.00	-24143	13063	12876	12713	12526	12363	12970	12620	175	3800	500	9390	10	1	34920410	4358	5.87	1.21	12	0.25	2125.00	10340.00	22700	20230706	-45.02	7150	20221013	74.55	22700	-45.02	20230706	7220	72.85	20230103	22700	-45.02	20230706	7150	74.55	20221013	2.17	N	010690	500	174 억	4539478	N	N	38	N	N
137	20230905	090219	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12650	-40	5	-0.32	120798550	9505	4.74	12790	12800	12650	16490	8890	12690	12708.99	13.00	-7547	13063	12876	12713	12526	12363	12970	12620	175	3800	500	9390	10	1	34920410	4417	5.95	1.22	12	0.03	2125.00	10340.00	22700	20230706	-44.27	7150	20221013	76.92	22700	-44.27	20230706	7220	75.21	20230103	22700	-44.27	20230706	7150	76.92	20221013	2.17	N	010690	500	174 억	4539478	N	N	38	N	N
138	20230904	160220	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12690	90	2	0.71	2542960200	199541	51.68	12650	12900	12550	16380	8820	12600	12744.28	12.98	1048	13233	12916	12733	12416	12233	12825	12325	175	3780	500	9320	10	1	34920410	4431	5.97	1.23	12	0.57	2125.00	10340.00	22700	20230706	-44.10	7150	20221013	77.48	22700	-44.10	20230706	7220	75.76	20230103	22700	-44.10	20230706	7150	77.48	20221013	2.19	N	010690	500	174 억	4532406	N	N	38	N	N
139	20230904	150216	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12640	40	2	0.32	2393674170	187741	48.62	12650	12900	12550	16380	8820	12600	12749.99	12.98	371	13233	12916	12733	12416	12233	12825	12325	175	3780	500	9320	10	1	34920410	4414	5.95	1.22	12	0.54	2125.00	10340.00	22700	20230706	-44.32	7150	20221013	76.78	22700	-44.32	20230706	7220	75.07	20230103	22700	-44.32	20230706	7150	76.78	20221013	2.19	N	010690	500	174 억	4532406	N	N	161	N	N
140	20230904	140218	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12720	120	2	0.95	2054679780	161005	41.70	12650	12900	12550	16380	8820	12600	12761.74	12.98	683	13233	12916	12733	12416	12233	12825	12325	175	3780	500	9320	10	1	34920410	4442	5.99	1.23	12	0.46	2125.00	10340.00	22700	20230706	-43.96	7150	20221013	77.90	22700	-43.96	20230706	7220	76.18	20230103	22700	-43.96	20230706	7150	77.90	20221013	2.19	N	010690	500	174 억	4532406	N	N	161	N	N
141	20230904	130220	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12850	250	2	1.98	1815479450	142296	36.85	12650	12900	12550	16380	8820	12600	12758.64	12.98	8438	13233	12916	12733	12416	12233	12825	12325	175	3780	500	9320	10	1	34920410	4487	6.05	1.24	12	0.41	2125.00	10340.00	22700	20230706	-43.39	7150	20221013	79.72	22700	-43.39	20230706	7220	77.98	20230103	22700	-43.39	20230706	7150	79.72	20221013	2.19	N	010690	500	174 억	4532406	N	N	161	N	N
142	20230904	120216	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12840	240	2	1.90	1501867540	117888	30.53	12650	12900	12550	16380	8820	12600	12739.96	12.98	12596	13233	12916	12733	12416	12233	12825	12325	175	3780	500	9320	10	1	34920410	4484	6.04	1.24	12	0.34	2125.00	10340.00	22700	20230706	-43.44	7150	20221013	79.58	22700	-43.44	20230706	7220	77.84	20230103	22700	-43.44	20230706	7150	79.58	20221013	2.19	N	010690	500	174 억	4532406	N	N	161	N	N
143	20230904	110214	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12730	130	2	1.03	1344873210	105594	27.35	12650	12900	12550	16380	8820	12600	12736.46	12.98	8562	13233	12916	12733	12416	12233	12825	12325	175	3780	500	9320	10	1	34920410	4445	5.99	1.23	12	0.30	2125.00	10340.00	22700	20230706	-43.92	7150	20221013	78.04	22700	-43.92	20230706	7220	76.32	20230103	22700	-43.92	20230706	7150	78.04	20221013	2.19	N	010690	500	174 억	4532406	N	N	161	N	N
144	20230904	100212	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12720	120	2	0.95	854548360	67267	17.42	12650	12900	12550	16380	8820	12600	12704.06	12.98	1487	13233	12916	12733	12416	12233	12825	12325	175	3780	500	9320	10	1	34920410	4442	5.99	1.23	12	0.19	2125.00	10340.00	22700	20230706	-43.96	7150	20221013	77.90	22700	-43.96	20230706	7220	76.18	20230103	22700	-43.96	20230706	7150	77.90	20221013	2.19	N	010690	500	174 억	4532406	N	N	161	N	N
145	20230904	090217	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12590	-10	5	-0.08	66122400	5235	1.36	12650	12660	12590	16380	8820	12600	12631.74	12.98	-1628	13233	12916	12733	12416	12233	12825	12325	175	3780	500	9320	10	1	34920410	4396	5.92	1.22	12	0.01	2125.00	10340.00	22700	20230706	-44.54	7150	20221013	76.08	22700	-44.54	20230706	7220	74.38	20230103	22700	-44.54	20230706	7150	76.08	20221013	2.19	N	010690	500	174 억	4532406	N	N	161	N	N
146	20230901	160215	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12600	-390	5	-3.00	4860179810	383399	73.99	12930	13050	12550	16880	9100	12990	12676.67	13.44	-157076	13356	13172	12996	12812	12636	13085	12725	175	3890	500	9610	10	1	34920410	4400	5.93	1.22	12	1.10	2125.00	10340.00	22700	20230706	-44.49	7150	20221013	76.22	22700	-44.49	20230706	7220	74.52	20230103	22700	-44.49	20230706	7150	76.22	20221013	2.20	N	010690	500	174 억	4693289	N	N	161	N	N
147	20230901	150217	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12630	-360	5	-2.77	4584591350	361555	69.78	12930	13050	12550	16880	9100	12990	12680.16	13.44	-149726	13356	13172	12996	12812	12636	13085	12725	175	3890	500	9610	10	1	34920410	4410	5.94	1.22	12	1.04	2125.00	10340.00	22700	20230706	-44.36	7150	20221013	76.64	22700	-44.36	20230706	7220	74.93	20230103	22700	-44.36	20230706	7150	76.64	20221013	2.20	N	010690	500	174 억	4693289	N	N	4	N	N
148	20230901	140216	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12620	-370	5	-2.85	3511203290	276271	53.32	12930	13050	12610	16880	9100	12990	12709.22	13.44	-119888	13356	13172	12996	12812	12636	13085	12725	175	3890	500	9610	10	1	34920410	4407	5.94	1.22	12	0.79	2125.00	10340.00	22700	20230706	-44.41	7150	20221013	76.50	22700	-44.41	20230706	7220	74.79	20230103	22700	-44.41	20230706	7150	76.50	20221013	2.20	N	010690	500	174 억	4693289	N	N	4	N	N
149	20230901	130216	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12680	-310	5	-2.39	3053290330	240044	46.33	12930	13050	12620	16880	9100	12990	12719.65	13.44	-101521	13356	13172	12996	12812	12636	13085	12725	175	3890	500	9610	10	1	34920410	4428	5.97	1.23	12	0.69	2125.00	10340.00	22700	20230706	-44.14	7150	20221013	77.34	22700	-44.14	20230706	7220	75.62	20230103	22700	-44.14	20230706	7150	77.34	20221013	2.20	N	010690	500	174 억	4693289	N	N	4	N	N
150	20230901	120215	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12630	-360	5	-2.77	2748521090	215974	41.68	12930	13050	12620	16880	9100	12990	12726.10	13.44	-94527	13356	13172	12996	12812	12636	13085	12725	175	3890	500	9610	10	1	34920410	4410	5.94	1.22	12	0.62	2125.00	10340.00	22700	20230706	-44.36	7150	20221013	76.64	22700	-44.36	20230706	7220	74.93	20230103	22700	-44.36	20230706	7150	76.64	20221013	2.20	N	010690	500	174 억	4693289	N	N	4	N	N
151	20230901	110215	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12630	-360	5	-2.77	2394325480	187953	36.27	12930	13050	12620	16880	9100	12990	12738.89	13.44	-84437	13356	13172	12996	12812	12636	13085	12725	175	3890	500	9610	10	1	34920410	4410	5.94	1.22	12	0.54	2125.00	10340.00	22700	20230706	-44.36	7150	20221013	76.64	22700	-44.36	20230706	7220	74.93	20230103	22700	-44.36	20230706	7150	76.64	20221013	2.20	N	010690	500	174 억	4693289	N	N	4	N	N
152	20230901	100215	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12740	-250	5	-1.92	1332961760	104188	20.11	12930	13050	12660	16880	9100	12990	12793.72	13.44	-48149	13356	13172	12996	12812	12636	13085	12725	175	3890	500	9610	10	1	34920410	4449	6.00	1.23	12	0.30	2125.00	10340.00	22700	20230706	-43.88	7150	20221013	78.18	22700	-43.88	20230706	7220	76.45	20230103	22700	-43.88	20230706	7150	78.18	20221013	2.20	N	010690	500	174 억	4693289	N	N	4	N	N
153	20230901	090213	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12910	-80	5	-0.62	57921360	4482	0.87	12930	12930	12900	16880	9100	12990	12922.34	13.44	43	13356	13172	12996	12812	12636	13085	12725	175	3890	500	9610	10	1	34920410	4508	6.08	1.25	12	0.01	2125.00	10340.00	22700	20230706	-43.13	7150	20221013	80.56	22700	-43.13	20230706	7220	78.81	20230103	22700	-43.13	20230706	7150	80.56	20221013	2.20	N	010690	500	174 억	4693289	N	N	4	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History