KissMeData/010690/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160252	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	9090	-140	5	-1.52	1150074070	126011	58.88	9230	9230	9080	11990	6470	9230	9126.79	2.46	0	-7229	9476	9352	9256	9132	9036	9305	9085	175	2760	500	6640	10	1	34920410	3174	4.11	0.71	12	0.36	2213.00	12756.00	15890	20240627	-42.79	7870	20240911	15.50	15890	-42.79	20240627	7870	15.50	20240911	15890	-42.79	20240627	7870	15.50	20240911	3.04	N	010690	500	174 억		857595	N	N	282	N	00	N
3	20240930	150256	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	9100	-130	5	-1.41	1052075160	115232	53.85	9230	9230	9080	11990	6470	9230	9130.06	2.46	0	-8159	9476	9352	9256	9132	9036	9305	9085	175	2760	500	6640	10	1	34920410	3178	4.11	0.71	12	0.33	2213.00	12756.00	15890	20240627	-42.73	7870	20240911	15.63	15890	-42.73	20240627	7870	15.63	20240911	15890	-42.73	20240627	7870	15.63	20240911	3.04	N	010690	500	174 억		857595	N	N	1054	N	00	N
4	20240930	140256	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	9120	-110	5	-1.19	860587680	94212	44.02	9230	9230	9080	11990	6470	9230	9134.58	2.46	0	-3960	9476	9352	9256	9132	9036	9305	9085	175	2760	500	6640	10	1	34920410	3185	4.12	0.71	12	0.27	2213.00	12756.00	15890	20240627	-42.61	7870	20240911	15.88	15890	-42.61	20240627	7870	15.88	20240911	15890	-42.61	20240627	7870	15.88	20240911	3.04	N	010690	500	174 억		857595	N	N	1054	N	00	N
5	20240930	130254	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	9190	-40	5	-0.43	775723880	84915	39.68	9230	9230	9080	11990	6470	9230	9135.29	2.46	0	1212	9476	9352	9256	9132	9036	9305	9085	175	2760	500	6640	10	1	34920410	3209	4.15	0.72	12	0.24	2213.00	12756.00	15890	20240627	-42.16	7870	20240911	16.77	15890	-42.16	20240627	7870	16.77	20240911	15890	-42.16	20240627	7870	16.77	20240911	3.04	N	010690	500	174 억		857595	N	N	1054	N	00	N
6	20240930	120255	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	9150	-80	5	-0.87	695868350	76208	35.61	9230	9230	9080	11990	6470	9230	9131.16	2.46	0	2033	9476	9352	9256	9132	9036	9305	9085	175	2760	500	6640	10	1	34920410	3195	4.13	0.72	12	0.22	2213.00	12756.00	15890	20240627	-42.42	7870	20240911	16.26	15890	-42.42	20240627	7870	16.26	20240911	15890	-42.42	20240627	7870	16.26	20240911	3.04	N	010690	500	174 억		857595	N	N	1054	N	00	N
7	20240930	110254	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	9120	-110	5	-1.19	591412770	64753	30.26	9230	9230	9080	11990	6470	9230	9133.36	2.46	0	5442	9476	9352	9256	9132	9036	9305	9085	175	2760	500	6640	10	1	34920410	3185	4.12	0.71	12	0.19	2213.00	12756.00	15890	20240627	-42.61	7870	20240911	15.88	15890	-42.61	20240627	7870	15.88	20240911	15890	-42.61	20240627	7870	15.88	20240911	3.04	N	010690	500	174 억		857595	N	N	1054	N	00	N
8	20240930	100252	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	9090	-140	5	-1.52	436814540	47791	22.33	9230	9230	9080	11990	6470	9230	9140.09	2.46	0	6819	9476	9352	9256	9132	9036	9305	9085	175	2760	500	6640	10	1	34920410	3174	4.11	0.71	12	0.14	2213.00	12756.00	15890	20240627	-42.79	7870	20240911	15.50	15890	-42.79	20240627	7870	15.50	20240911	15890	-42.79	20240627	7870	15.50	20240911	3.04	N	010690	500	174 억		857595	N	N	1054	N	00	N
9	20240930	090245	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	9130	-100	5	-1.08	63315860	6895	3.22	9230	9230	9120	11990	6470	9230	9182.82	2.46	0	-735	9476	9352	9256	9132	9036	9305	9085	175	2760	500	6640	10	1	34920410	3188	4.13	0.72	12	0.02	2213.00	12756.00	15890	20240627	-42.54	7870	20240911	16.01	15890	-42.54	20240627	7870	16.01	20240911	15890	-42.54	20240627	7870	16.01	20240911	3.04	N	010690	500	174 억		857595	N	N	1054	N	00	N
10	20240927	160254	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	9230	-20	5	-0.22	1925055640	207512	90.03	9300	9380	9160	12020	6480	9250	9276.95	2.49	0	-5609	9370	9310	9210	9150	9050	9340	9180	175	2770	500	6660	10	1	34920410	3223	4.17	0.72	12	0.59	2213.00	12756.00	15890	20240627	-41.91	7870	20240911	17.28	15890	-41.91	20240627	7870	17.28	20240911	15890	-41.91	20240627	7870	17.28	20240911	2.74	N	010690	500	174 억		869882	N	N	1054	N	00	N
11	20240927	150255	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	9290	40	2	0.43	1703970360	183615	79.67	9300	9380	9160	12020	6480	9250	9280.13	2.49	0	-5968	9370	9310	9210	9150	9050	9340	9180	175	2770	500	6660	10	1	34920410	3244	4.20	0.73	12	0.53	2213.00	12756.00	15890	20240627	-41.54	7870	20240911	18.04	15890	-41.54	20240627	7870	18.04	20240911	15890	-41.54	20240627	7870	18.04	20240911	2.74	N	010690	500	174 억		869882	N	N	185	N	00	N
12	20240927	140256	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	9280	30	2	0.32	1147051980	123841	53.73	9300	9310	9160	12020	6480	9250	9262.30	2.49	0	3641	9370	9310	9210	9150	9050	9340	9180	175	2770	500	6660	10	1	34920410	3241	4.19	0.73	12	0.35	2213.00	12756.00	15890	20240627	-41.60	7870	20240911	17.92	15890	-41.60	20240627	7870	17.92	20240911	15890	-41.60	20240627	7870	17.92	20240911	2.74	N	010690	500	174 억		869882	N	N	185	N	00	N
13	20240927	130255	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	9270	20	2	0.22	1004547590	108478	47.07	9300	9310	9160	12020	6480	9250	9260.38	2.49	0	5899	9370	9310	9210	9150	9050	9340	9180	175	2770	500	6660	10	1	34920410	3237	4.19	0.73	12	0.31	2213.00	12756.00	15890	20240627	-41.66	7870	20240911	17.79	15890	-41.66	20240627	7870	17.79	20240911	15890	-41.66	20240627	7870	17.79	20240911	2.74	N	010690	500	174 억		869882	N	N	185	N	00	N
14	20240927	120252	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	9280	30	2	0.32	929216800	100359	43.54	9300	9310	9160	12020	6480	9250	9258.93	2.49	0	4467	9370	9310	9210	9150	9050	9340	9180	175	2770	500	6660	10	1	34920410	3241	4.19	0.73	12	0.29	2213.00	12756.00	15890	20240627	-41.60	7870	20240911	17.92	15890	-41.60	20240627	7870	17.92	20240911	15890	-41.60	20240627	7870	17.92	20240911	2.74	N	010690	500	174 억		869882	N	N	185	N	00	N
15	20240927	110255	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	9290	40	2	0.43	706185320	76343	33.12	9300	9310	9160	12020	6480	9250	9250.16	2.49	0	1083	9370	9310	9210	9150	9050	9340	9180	175	2770	500	6660	10	1	34920410	3244	4.20	0.73	12	0.22	2213.00	12756.00	15890	20240627	-41.54	7870	20240911	18.04	15890	-41.54	20240627	7870	18.04	20240911	15890	-41.54	20240627	7870	18.04	20240911	2.74	N	010690	500	174 억		869882	N	N	185	N	00	N
16	20240927	100254	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	9240	-10	5	-0.11	498119170	53877	23.38	9300	9310	9160	12020	6480	9250	9245.49	2.49	0	-2251	9370	9310	9210	9150	9050	9340	9180	175	2770	500	6660	10	1	34920410	3227	4.18	0.72	12	0.15	2213.00	12756.00	15890	20240627	-41.85	7870	20240911	17.41	15890	-41.85	20240627	7870	17.41	20240911	15890	-41.85	20240627	7870	17.41	20240911	2.74	N	010690	500	174 억		869882	N	N	185	N	00	N
17	20240927	090255	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	9190	-60	5	-0.65	139418380	15093	6.55	9300	9300	9160	12020	6480	9250	9237.29	2.49	0	-8916	9370	9310	9210	9150	9050	9340	9180	175	2770	500	6660	10	1	34920410	3209	4.15	0.72	12	0.04	2213.00	12756.00	15890	20240627	-42.16	7870	20240911	16.77	15890	-42.16	20240627	7870	16.77	20240911	15890	-42.16	20240627	7870	16.77	20240911	2.74	N	010690	500	174 억		869882	N	N	185	N	00	N
18	20240926	160250	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	9250	200	2	2.21	2084324890	226622	10.42	9130	9270	9110	11760	6340	9050	9197.37	2.40	0	30020	10930	9990	9510	8570	8090	9750	8330	175	2710	500	6510	10	1	34920410	3230	4.18	0.73	12	0.65	2213.00	12756.00	15890	20240627	-41.79	7870	20240911	17.53	15890	-41.79	20240627	7870	17.53	20240911	15890	-41.79	20240627	7870	17.53	20240911	2.75	N	010690	500	174 억		838237	N	N	185	N	00	N
19	20240926	150254	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	9240	190	2	2.10	1813071730	197290	9.07	9130	9270	9110	11760	6340	9050	9190.00	2.40	0	15323	10930	9990	9510	8570	8090	9750	8330	175	2710	500	6510	10	1	34920410	3227	4.18	0.72	12	0.56	2213.00	12756.00	15890	20240627	-41.85	7870	20240911	17.41	15890	-41.85	20240627	7870	17.41	20240911	15890	-41.85	20240627	7870	17.41	20240911	2.75	N	010690	500	174 억		838237	N	N	855	N	00	N
20	20240926	140254	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	9270	220	2	2.43	1637492440	178305	8.20	9130	9270	9110	11760	6340	9050	9183.79	2.40	0	17468	10930	9990	9510	8570	8090	9750	8330	175	2710	500	6510	10	1	34920410	3237	4.19	0.73	12	0.51	2213.00	12756.00	15890	20240627	-41.66	7870	20240911	17.79	15890	-41.66	20240627	7870	17.79	20240911	15890	-41.66	20240627	7870	17.79	20240911	2.75	N	010690	500	174 억		838237	N	N	855	N	00	N
21	20240926	130254	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	9170	120	2	1.33	1368154580	149146	6.86	9130	9250	9110	11760	6340	9050	9173.40	2.40	0	17733	10930	9990	9510	8570	8090	9750	8330	175	2710	500	6510	10	1	34920410	3202	4.14	0.72	12	0.43	2213.00	12756.00	15890	20240627	-42.29	7870	20240911	16.52	15890	-42.29	20240627	7870	16.52	20240911	15890	-42.29	20240627	7870	16.52	20240911	2.75	N	010690	500	174 억		838237	N	N	855	N	00	N
22	20240926	120255	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	9230	180	2	1.99	1154206570	125945	5.79	9130	9230	9110	11760	6340	9050	9164.53	2.40	0	18062	10930	9990	9510	8570	8090	9750	8330	175	2710	500	6510	10	1	34920410	3223	4.17	0.72	12	0.36	2213.00	12756.00	15890	20240627	-41.91	7870	20240911	17.28	15890	-41.91	20240627	7870	17.28	20240911	15890	-41.91	20240627	7870	17.28	20240911	2.75	N	010690	500	174 억		838237	N	N	855	N	00	N
23	20240926	110254	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	9150	100	2	1.10	988677250	107923	4.96	9130	9200	9110	11760	6340	9050	9161.13	2.40	0	10860	10930	9990	9510	8570	8090	9750	8330	175	2710	500	6510	10	1	34920410	3195	4.13	0.72	12	0.31	2213.00	12756.00	15890	20240627	-42.42	7870	20240911	16.26	15890	-42.42	20240627	7870	16.26	20240911	15890	-42.42	20240627	7870	16.26	20240911	2.75	N	010690	500	174 억		838237	N	N	855	N	00	N
24	20240926	100254	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	9180	130	2	1.44	694574670	75807	3.48	9130	9200	9130	11760	6340	9050	9162.66	2.40	0	6466	10930	9990	9510	8570	8090	9750	8330	175	2710	500	6510	10	1	34920410	3206	4.15	0.72	12	0.22	2213.00	12756.00	15890	20240627	-42.23	7870	20240911	16.65	15890	-42.23	20240627	7870	16.65	20240911	15890	-42.23	20240627	7870	16.65	20240911	2.75	N	010690	500	174 억		838237	N	N	855	N	00	N
25	20240926	090253	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	9170	120	2	1.33	106413870	11649	0.54	9130	9180	9130	11760	6340	9050	9136.30	2.40	0	-2161	10930	9990	9510	8570	8090	9750	8330	175	2710	500	6510	10	1	34920410	3202	4.14	0.72	12	0.03	2213.00	12756.00	15890	20240627	-42.29	7870	20240911	16.52	15890	-42.29	20240627	7870	16.52	20240911	15890	-42.29	20240627	7870	16.52	20240911	2.75	N	010690	500	174 억		838237	N	N	855	N	00	N
26	20240925	160251	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	9050	160	2	1.80	21173441090	2163736	2060.35	9660	10450	9030	11550	6230	8890	9785.91	2.92	0	-182077	9156	9022	8896	8762	8636	9020	8760	175	2660	500	6400	10	1	34920410	3160	4.09	0.71	12	6.20	2213.00	12756.00	15890	20240627	-43.05	7870	20240911	14.99	15890	-43.05	20240627	7870	14.99	20240911	15890	-43.05	20240627	7870	14.99	20240911	2.72	N	010690	500	174 억		1021105	N	N	855	N	00	N
27	20240925	150253	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	9040	150	2	1.69	20743168100	2116365	2015.24	9660	10450	9030	11550	6230	8890	9801.32	2.92	0	-190087	9156	9022	8896	8762	8636	9020	8760	175	2660	500	6400	10	1	34920410	3157	4.08	0.71	12	6.06	2213.00	12756.00	15890	20240627	-43.11	7870	20240911	14.87	15890	-43.11	20240627	7870	14.87	20240911	15890	-43.11	20240627	7870	14.87	20240911	2.72	N	010690	500	174 억		1021105	N	N	2	N	00	N
28	20240925	140253	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	9250	360	2	4.05	19990829520	2034192	1936.99	9660	10450	9180	11550	6230	8890	9827.41	2.92	0	-183312	9156	9022	8896	8762	8636	9020	8760	175	2660	500	6400	10	1	34920410	3230	4.18	0.73	12	5.83	2213.00	12756.00	15890	20240627	-41.79	7870	20240911	17.53	15890	-41.79	20240627	7870	17.53	20240911	15890	-41.79	20240627	7870	17.53	20240911	2.72	N	010690	500	174 억		1021105	N	N	2	N	00	N
29	20240925	130253	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	9240	350	2	3.94	19385656730	1968602	1874.54	9660	10450	9230	11550	6230	8890	9847.42	2.92	0	-174869	9156	9022	8896	8762	8636	9020	8760	175	2660	500	6400	10	1	34920410	3227	4.18	0.72	12	5.64	2213.00	12756.00	15890	20240627	-41.85	7870	20240911	17.41	15890	-41.85	20240627	7870	17.41	20240911	15890	-41.85	20240627	7870	17.41	20240911	2.72	N	010690	500	174 억		1021105	N	N	2	N	00	N
30	20240925	120252	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	9290	400	2	4.50	19114105710	1939279	1846.62	9660	10450	9240	11550	6230	8890	9856.29	2.92	0	-168622	9156	9022	8896	8762	8636	9020	8760	175	2660	500	6400	10	1	34920410	3244	4.20	0.73	12	5.55	2213.00	12756.00	15890	20240627	-41.54	7870	20240911	18.04	15890	-41.54	20240627	7870	18.04	20240911	15890	-41.54	20240627	7870	18.04	20240911	2.72	N	010690	500	174 억		1021105	N	N	2	N	00	N
31	20240925	110252	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	9310	420	2	4.72	18607782170	1884719	1794.66	9660	10450	9280	11550	6230	8890	9872.97	2.92	0	-163828	9156	9022	8896	8762	8636	9020	8760	175	2660	500	6400	10	1	34920410	3251	4.21	0.73	12	5.40	2213.00	12756.00	15890	20240627	-41.41	7870	20240911	18.30	15890	-41.41	20240627	7870	18.30	20240911	15890	-41.41	20240627	7870	18.30	20240911	2.72	N	010690	500	174 억		1021105	N	N	2	N	00	N
32	20240925	100253	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	9440	550	2	6.19	17285872670	1743720	1660.40	9660	10450	9370	11550	6230	8890	9913.22	2.92	0	-143756	9156	9022	8896	8762	8636	9020	8760	175	2660	500	6400	10	1	34920410	3296	4.27	0.74	12	4.99	2213.00	12756.00	15890	20240627	-40.59	7870	20240911	19.95	15890	-40.59	20240627	7870	19.95	20240911	15890	-40.59	20240627	7870	19.95	20240911	2.72	N	010690	500	174 억		1021105	N	N	2	N	00	N
33	20240925	090253	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	10100	1210	2	13.61	7939779480	779171	741.94	9660	10450	9660	11550	6230	8890	10190.03	2.92	0	-48419	9156	9022	8896	8762	8636	9020	8760	175	2660	500	6400	10	1	34920410	3527	4.56	0.79	12	2.23	2213.00	12756.00	15890	20240627	-36.44	7870	20240911	28.34	15890	-36.44	20240627	7870	28.34	20240911	15890	-36.44	20240627	7870	28.34	20240911	2.72	N	010690	500	174 억		1021105	N	N	2	N	00	N
34	20240924	160252	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8890	100	2	1.14	924481560	103897	99.84	8890	9030	8770	11420	6160	8790	8898.08	2.93	0	3845	8963	8876	8813	8726	8663	8845	8695	175	2630	500	6320	10	1	34920410	3104	4.02	0.70	12	0.30	2213.00	12756.00	15890	20240627	-44.05	7870	20240911	12.96	15890	-44.05	20240627	7870	12.96	20240911	15890	-44.05	20240627	7870	12.96	20240911	2.68	N	010690	500	174 억		1021610	N	N	2	N	00	N
35	20240924	150250	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8860	70	2	0.80	819522500	92073	88.48	8890	9030	8770	11420	6160	8790	8900.79	2.93	0	-365	8963	8876	8813	8726	8663	8845	8695	175	2630	500	6320	10	1	34920410	3094	4.00	0.69	12	0.26	2213.00	12756.00	15890	20240627	-44.24	7870	20240911	12.58	15890	-44.24	20240627	7870	12.58	20240911	15890	-44.24	20240627	7870	12.58	20240911	2.68	N	010690	500	174 억		1021610	N	N	9	N	00	N
36	20240924	140250	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8870	80	2	0.91	754499990	84748	81.44	8890	9030	8770	11420	6160	8790	8902.86	2.93	0	-4647	8963	8876	8813	8726	8663	8845	8695	175	2630	500	6320	10	1	34920410	3097	4.01	0.70	12	0.24	2213.00	12756.00	15890	20240627	-44.18	7870	20240911	12.71	15890	-44.18	20240627	7870	12.71	20240911	15890	-44.18	20240627	7870	12.71	20240911	2.68	N	010690	500	174 억		1021610	N	N	9	N	00	N
37	20240924	130251	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8810	20	2	0.23	647228080	72572	69.74	8890	9030	8790	11420	6160	8790	8918.43	2.93	0	-7572	8963	8876	8813	8726	8663	8845	8695	175	2630	500	6320	10	1	34920410	3076	3.98	0.69	12	0.21	2213.00	12756.00	15890	20240627	-44.56	7870	20240911	11.94	15890	-44.56	20240627	7870	11.94	20240911	15890	-44.56	20240627	7870	11.94	20240911	2.68	N	010690	500	174 억		1021610	N	N	9	N	00	N
38	20240924	120251	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8840	50	2	0.57	562616440	62973	60.51	8890	9030	8820	11420	6160	8790	8934.25	2.93	0	-2244	8963	8876	8813	8726	8663	8845	8695	175	2630	500	6320	10	1	34920410	3087	3.99	0.69	12	0.18	2213.00	12756.00	15890	20240627	-44.37	7870	20240911	12.33	15890	-44.37	20240627	7870	12.33	20240911	15890	-44.37	20240627	7870	12.33	20240911	2.68	N	010690	500	174 억		1021610	N	N	9	N	00	N
39	20240924	110251	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8850	60	2	0.68	517634960	57885	55.63	8890	9030	8820	11420	6160	8790	8942.47	2.93	0	-217	8963	8876	8813	8726	8663	8845	8695	175	2630	500	6320	10	1	34920410	3090	4.00	0.69	12	0.17	2213.00	12756.00	15890	20240627	-44.30	7870	20240911	12.45	15890	-44.30	20240627	7870	12.45	20240911	15890	-44.30	20240627	7870	12.45	20240911	2.68	N	010690	500	174 억		1021610	N	N	9	N	00	N
40	20240924	100251	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8930	140	2	1.59	410252250	45796	44.01	8890	9030	8820	11420	6160	8790	8958.26	2.93	0	1155	8963	8876	8813	8726	8663	8845	8695	175	2630	500	6320	10	1	34920410	3118	4.04	0.70	12	0.13	2213.00	12756.00	15890	20240627	-43.80	7870	20240911	13.47	15890	-43.80	20240627	7870	13.47	20240911	15890	-43.80	20240627	7870	13.47	20240911	2.68	N	010690	500	174 억		1021610	N	N	9	N	00	N
41	20240924	090251	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8880	90	2	1.02	14818840	1668	1.60	8890	8890	8870	11420	6160	8790	8884.20	2.93	0	-164	8963	8876	8813	8726	8663	8845	8695	175	2630	500	6320	10	1	34920410	3101	4.01	0.70	12	0.00	2213.00	12756.00	15890	20240627	-44.12	7870	20240911	12.83	15890	-44.12	20240627	7870	12.83	20240911	15890	-44.12	20240627	7870	12.83	20240911	2.68	N	010690	500	174 억		1021610	N	N	9	N	00	N
42	20240923	160251	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8790	-110	5	-1.24	913034370	103460	72.56	8860	8900	8750	11570	6230	8900	8825.08	2.92	0	2219	9133	9016	8953	8836	8773	8985	8805	175	2670	500	6400	10	1	34920410	3070	3.97	0.69	12	0.30	2213.00	12756.00	15890	20240627	-44.68	7870	20240911	11.69	15890	-44.68	20240627	7870	11.69	20240911	15890	-44.68	20240627	7870	11.69	20240911	2.70	N	010690	500	174 억		1018773	N	N	9	N	00	N
43	20240923	150251	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8780	-120	5	-1.35	861317680	97568	68.42	8860	8900	8750	11570	6230	8900	8827.87	2.92	0	2617	9133	9016	8953	8836	8773	8985	8805	175	2670	500	6400	10	1	34920410	3066	3.97	0.69	12	0.28	2213.00	12756.00	15890	20240627	-44.75	7870	20240911	11.56	15890	-44.75	20240627	7870	11.56	20240911	15890	-44.75	20240627	7870	11.56	20240911	2.70	N	010690	500	174 억		1018773	N	N	452	N	00	N
44	20240923	140252	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8840	-60	5	-0.67	643215540	72794	51.05	8860	8900	8750	11570	6230	8900	8836.11	2.92	0	5501	9133	9016	8953	8836	8773	8985	8805	175	2670	500	6400	10	1	34920410	3087	3.99	0.69	12	0.21	2213.00	12756.00	15890	20240627	-44.37	7870	20240911	12.33	15890	-44.37	20240627	7870	12.33	20240911	15890	-44.37	20240627	7870	12.33	20240911	2.70	N	010690	500	174 억		1018773	N	N	452	N	00	N
45	20240923	130250	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8840	-60	5	-0.67	572574850	64802	45.45	8860	8900	8750	11570	6230	8900	8835.76	2.92	0	4025	9133	9016	8953	8836	8773	8985	8805	175	2670	500	6400	10	1	34920410	3087	3.99	0.69	12	0.19	2213.00	12756.00	15890	20240627	-44.37	7870	20240911	12.33	15890	-44.37	20240627	7870	12.33	20240911	15890	-44.37	20240627	7870	12.33	20240911	2.70	N	010690	500	174 억		1018773	N	N	452	N	00	N
46	20240923	120250	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8840	-60	5	-0.67	504659900	57107	40.05	8860	8900	8750	11570	6230	8900	8837.09	2.92	0	5748	9133	9016	8953	8836	8773	8985	8805	175	2670	500	6400	10	1	34920410	3087	3.99	0.69	12	0.16	2213.00	12756.00	15890	20240627	-44.37	7870	20240911	12.33	15890	-44.37	20240627	7870	12.33	20240911	15890	-44.37	20240627	7870	12.33	20240911	2.70	N	010690	500	174 억		1018773	N	N	452	N	00	N
47	20240923	110251	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8880	-20	5	-0.22	391117650	44279	31.05	8860	8900	8750	11570	6230	8900	8833.03	2.92	0	8478	9133	9016	8953	8836	8773	8985	8805	175	2670	500	6400	10	1	34920410	3101	4.01	0.70	12	0.13	2213.00	12756.00	15890	20240627	-44.12	7870	20240911	12.83	15890	-44.12	20240627	7870	12.83	20240911	15890	-44.12	20240627	7870	12.83	20240911	2.70	N	010690	500	174 억		1018773	N	N	452	N	00	N
48	20240923	100250	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8900	0	3	0.00	333888650	37832	26.53	8860	8900	8750	11570	6230	8900	8825.56	2.92	0	10318	9133	9016	8953	8836	8773	8985	8805	175	2670	500	6400	10	1	34920410	3108	4.02	0.70	12	0.11	2213.00	12756.00	15890	20240627	-43.99	7870	20240911	13.09	15890	-43.99	20240627	7870	13.09	20240911	15890	-43.99	20240627	7870	13.09	20240911	2.70	N	010690	500	174 억		1018773	N	N	452	N	00	N
49	20240923	090251	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8850	-50	5	-0.56	24116330	2723	1.91	8860	8890	8840	11570	6230	8900	8856.53	2.92	0	-1249	9133	9016	8953	8836	8773	8985	8805	175	2670	500	6400	10	1	34920410	3090	4.00	0.69	12	0.01	2213.00	12756.00	15890	20240627	-44.30	7870	20240911	12.45	15890	-44.30	20240627	7870	12.45	20240911	15890	-44.30	20240627	7870	12.45	20240911	2.70	N	010690	500	174 억		1018773	N	N	452	N	00	N
50	20240913	160240	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8640	80	2	0.93	3452431450	394517	206.46	8850	9070	8550	11120	6000	8560	8751.12	3.35	0	-118961	8940	8750	8370	8180	7800	8845	8275	175	2560	500	6160	10	1	34920410	3017	3.90	0.68	12	1.13	2213.00	12756.00	15890	20240627	-45.63	7870	20240911	9.78	15890	-45.63	20240627	7870	9.78	20240911	15890	-45.63	20240627	7870	9.78	20240911	2.67	N	010690	500	174 억		1169376	N	N	827	N	00	N
51	20240913	150243	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8670	110	2	1.29	3339848740	381501	199.65	8850	9070	8550	11120	6000	8560	8754.55	3.35	0	-117070	8940	8750	8370	8180	7800	8845	8275	175	2560	500	6160	10	1	34920410	3028	3.92	0.68	12	1.09	2213.00	12756.00	15890	20240627	-45.44	7870	20240911	10.17	15890	-45.44	20240627	7870	10.17	20240911	15890	-45.44	20240627	7870	10.17	20240911	2.67	N	010690	500	174 억		1169376	N	N	2725	N	00	N
52	20240913	140243	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8590	30	2	0.35	3137552440	358075	187.39	8850	9070	8550	11120	6000	8560	8762.34	3.35	0	-111484	8940	8750	8370	8180	7800	8845	8275	175	2560	500	6160	10	1	34920410	3000	3.88	0.67	12	1.03	2213.00	12756.00	15890	20240627	-45.94	7870	20240911	9.15	15890	-45.94	20240627	7870	9.15	20240911	15890	-45.94	20240627	7870	9.15	20240911	2.67	N	010690	500	174 억		1169376	N	N	2725	N	00	N
53	20240913	130241	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8600	40	2	0.47	3002955860	342388	179.18	8850	9070	8560	11120	6000	8560	8770.69	3.35	0	-106924	8940	8750	8370	8180	7800	8845	8275	175	2560	500	6160	10	1	34920410	3003	3.89	0.67	12	0.98	2213.00	12756.00	15890	20240627	-45.88	7870	20240911	9.28	15890	-45.88	20240627	7870	9.28	20240911	15890	-45.88	20240627	7870	9.28	20240911	2.67	N	010690	500	174 억		1169376	N	N	2725	N	00	N
54	20240913	120242	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8570	10	2	0.12	2911793900	331783	173.63	8850	9070	8560	11120	6000	8560	8776.27	3.35	0	-101831	8940	8750	8370	8180	7800	8845	8275	175	2560	500	6160	10	1	34920410	2993	3.87	0.67	12	0.95	2213.00	12756.00	15890	20240627	-46.07	7870	20240911	8.89	15890	-46.07	20240627	7870	8.89	20240911	15890	-46.07	20240627	7870	8.89	20240911	2.67	N	010690	500	174 억		1169376	N	N	2725	N	00	N
55	20240913	110243	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8630	70	2	0.82	2752679500	313271	163.95	8850	9070	8580	11120	6000	8560	8786.97	3.35	0	-92458	8940	8750	8370	8180	7800	8845	8275	175	2560	500	6160	10	1	34920410	3014	3.90	0.68	12	0.90	2213.00	12756.00	15890	20240627	-45.69	7870	20240911	9.66	15890	-45.69	20240627	7870	9.66	20240911	15890	-45.69	20240627	7870	9.66	20240911	2.67	N	010690	500	174 억		1169376	N	N	2725	N	00	N
56	20240913	100243	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8700	140	2	1.64	2362759100	268052	140.28	8850	9070	8590	11120	6000	8560	8814.65	3.35	0	-69163	8940	8750	8370	8180	7800	8845	8275	175	2560	500	6160	10	1	34920410	3038	3.93	0.68	12	0.77	2213.00	12756.00	15890	20240627	-45.25	7870	20240911	10.55	15890	-45.25	20240627	7870	10.55	20240911	15890	-45.25	20240627	7870	10.55	20240911	2.67	N	010690	500	174 억		1169376	N	N	2725	N	00	N
57	20240913	090243	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8870	310	2	3.62	343665180	39010	20.42	8850	8890	8660	11120	6000	8560	8810.34	3.35	0	-9318	8940	8750	8370	8180	7800	8845	8275	175	2560	500	6160	10	1	34920410	3097	4.01	0.70	12	0.11	2213.00	12756.00	15890	20240627	-44.18	7870	20240911	12.71	15890	-44.18	20240627	7870	12.71	20240911	15890	-44.18	20240627	7870	12.71	20240911	2.67	N	010690	500	174 억		1169376	N	N	2725	N	00	N
58	20240912	160241	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8560	660	2	8.35	1536009200	184384	117.81	8000	8560	7990	10270	5530	7900	8326.63	3.25	0	82371	8226	8062	7966	7802	7706	8015	7755	175	2370	500	5680	10	1	34920410	2989	3.87	0.67	12	0.53	2213.00	12756.00	15890	20240627	-46.13	7870	20240911	8.77	15890	-46.13	20240627	7870	8.77	20240911	15890	-46.13	20240627	7870	8.77	20240911	2.65	N	010690	500	174 억		1134406	N	N	2725	N	00	N
59	20240912	150240	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8330	430	2	5.44	932291050	113650	72.62	8000	8330	7990	10270	5530	7900	8203.18	3.25	0	55586	8226	8062	7966	7802	7706	8015	7755	175	2370	500	5680	10	1	34920410	2909	3.76	0.65	12	0.33	2213.00	12756.00	15890	20240627	-47.58	7870	20240911	5.84	15890	-47.58	20240627	7870	5.84	20240911	15890	-47.58	20240627	7870	5.84	20240911	2.65	N	010690	500	174 억		1134406	N	N	0	N	00	N
60	20240912	140241	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8270	370	2	4.68	789495870	96426	61.61	8000	8270	7990	10270	5530	7900	8187.58	3.25	0	51330	8226	8062	7966	7802	7706	8015	7755	175	2370	500	5680	10	1	34920410	2888	3.74	0.65	12	0.28	2213.00	12756.00	15890	20240627	-47.95	7870	20240911	5.08	15890	-47.95	20240627	7870	5.08	20240911	15890	-47.95	20240627	7870	5.08	20240911	2.65	N	010690	500	174 억		1134406	N	N	0	N	00	N
61	20240912	130240	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8220	320	2	4.05	653900760	79957	51.09	8000	8260	7990	10270	5530	7900	8178.16	3.25	0	40306	8226	8062	7966	7802	7706	8015	7755	175	2370	500	5680	10	1	34920410	2870	3.71	0.64	12	0.23	2213.00	12756.00	15890	20240627	-48.27	7870	20240911	4.45	15890	-48.27	20240627	7870	4.45	20240911	15890	-48.27	20240627	7870	4.45	20240911	2.65	N	010690	500	174 억		1134406	N	N	0	N	00	N
62	20240912	120239	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8180	280	2	3.54	580622650	71034	45.39	8000	8260	7990	10270	5530	7900	8173.87	3.25	0	39817	8226	8062	7966	7802	7706	8015	7755	175	2370	500	5680	10	1	34920410	2856	3.70	0.64	12	0.20	2213.00	12756.00	15890	20240627	-48.52	7870	20240911	3.94	15890	-48.52	20240627	7870	3.94	20240911	15890	-48.52	20240627	7870	3.94	20240911	2.65	N	010690	500	174 억		1134406	N	N	0	N	00	N
63	20240912	110240	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8190	290	2	3.67	542139990	66339	42.39	8000	8260	7990	10270	5530	7900	8172.27	3.25	0	40135	8226	8062	7966	7802	7706	8015	7755	175	2370	500	5680	10	1	34920410	2860	3.70	0.64	12	0.19	2213.00	12756.00	15890	20240627	-48.46	7870	20240911	4.07	15890	-48.46	20240627	7870	4.07	20240911	15890	-48.46	20240627	7870	4.07	20240911	2.65	N	010690	500	174 억		1134406	N	N	0	N	00	N
64	20240912	100241	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8180	280	2	3.54	477077350	58395	37.31	8000	8260	7990	10270	5530	7900	8169.83	3.25	0	38216	8226	8062	7966	7802	7706	8015	7755	175	2370	500	5680	10	1	34920410	2856	3.70	0.64	12	0.17	2213.00	12756.00	15890	20240627	-48.52	7870	20240911	3.94	15890	-48.52	20240627	7870	3.94	20240911	15890	-48.52	20240627	7870	3.94	20240911	2.65	N	010690	500	174 억		1134406	N	N	0	N	00	N
65	20240912	090241	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8110	210	2	2.66	44164350	5486	3.51	8000	8120	7990	10270	5530	7900	8050.37	3.25	0	2840	8226	8062	7966	7802	7706	8015	7755	175	2370	500	5680	10	1	34920410	2832	3.66	0.64	12	0.02	2213.00	12756.00	15890	20240627	-48.96	7870	20240911	3.05	15890	-48.96	20240627	7870	3.05	20240911	15890	-48.96	20240627	7870	3.05	20240911	2.65	N	010690	500	174 억		1134406	N	N	0	N	00	N
66	20240911	160238	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	7900	-130	5	-1.62	1236193310	155407	171.81	8130	8130	7870	10430	5630	8030	7954.57	3.27	0	-8329	8423	8226	8123	7926	7823	8175	7875	175	2400	500	5780	10	1	34920410	2759	3.57	0.62	12	0.45	2213.00	12756.00	15890	20240627	-50.28	7870	20240911	0.38	15890	-50.28	20240627	7870	0.38	20240911	15890	-50.28	20240627	7870	0.38	20240911	2.65	N	010690	500	174 억		1142082	N	N	244	N	00	N
67	20240911	150238	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	7910	-120	5	-1.49	1167204920	146684	162.16	8130	8130	7870	10430	5630	8030	7957.27	3.27	0	-7864	8423	8226	8123	7926	7823	8175	7875	175	2400	500	5780	10	1	34920410	2762	3.57	0.62	12	0.42	2213.00	12756.00	15890	20240627	-50.22	7870	20240911	0.51	15890	-50.22	20240627	7870	0.51	20240911	15890	-50.22	20240627	7870	0.51	20240911	2.65	N	010690	500	174 억		1142082	N	N	244	N	00	N
68	20240911	140240	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	7930	-100	5	-1.25	868252270	108864	120.35	8130	8130	7920	10430	5630	8030	7975.57	3.27	0	-4421	8423	8226	8123	7926	7823	8175	7875	175	2400	500	5780	10	1	34920410	2769	3.58	0.62	12	0.31	2213.00	12756.00	15890	20240627	-50.09	7920	20240911	0.13	15890	-50.09	20240627	7920	0.13	20240911	15890	-50.09	20240627	7920	0.13	20240911	2.65	N	010690	500	174 억		1142082	N	N	244	N	00	N
69	20240911	130237	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	7970	-60	5	-0.75	737012060	92341	102.09	8130	8130	7920	10430	5630	8030	7981.42	3.27	0	-9810	8423	8226	8123	7926	7823	8175	7875	175	2400	500	5780	10	1	34920410	2783	3.60	0.62	12	0.26	2213.00	12756.00	15890	20240627	-49.84	7920	20240911	0.63	15890	-49.84	20240627	7920	0.63	20240911	15890	-49.84	20240627	7920	0.63	20240911	2.65	N	010690	500	174 억		1142082	N	N	244	N	00	N
70	20240911	120241	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	7960	-70	5	-0.87	662864830	83022	91.78	8130	8130	7920	10430	5630	8030	7984.21	3.27	0	-10112	8423	8226	8123	7926	7823	8175	7875	175	2400	500	5780	10	1	34920410	2780	3.60	0.62	12	0.24	2213.00	12756.00	15890	20240627	-49.91	7920	20240911	0.51	15890	-49.91	20240627	7920	0.51	20240911	15890	-49.91	20240627	7920	0.51	20240911	2.65	N	010690	500	174 억		1142082	N	N	244	N	00	N
71	20240911	110235	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	7990	-40	5	-0.50	580341910	72655	80.32	8130	8130	7920	10430	5630	8030	7987.64	3.27	0	-11097	8423	8226	8123	7926	7823	8175	7875	175	2400	500	5780	10	1	34920410	2790	3.61	0.63	12	0.21	2213.00	12756.00	15890	20240627	-49.72	7920	20240911	0.88	15890	-49.72	20240627	7920	0.88	20240911	15890	-49.72	20240627	7920	0.88	20240911	2.65	N	010690	500	174 억		1142082	N	N	244	N	00	N
72	20240911	100237	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8030	0	3	0.00	303378640	37908	41.91	8130	8130	7970	10430	5630	8030	8003.02	3.27	0	5844	8423	8226	8123	7926	7823	8175	7875	175	2400	500	5780	10	1	34920410	2804	3.63	0.63	12	0.11	2213.00	12756.00	15890	20240627	-49.47	7950	20240909	1.01	15890	-49.47	20240627	7950	1.01	20240909	15890	-49.47	20240627	7950	1.01	20240909	2.65	N	010690	500	174 억		1142082	N	N	244	N	00	N
73	20240911	090239	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8100	70	2	0.87	12494140	1540	1.70	8130	8130	8080	10430	5630	8030	8113.08	3.27	0	662	8423	8226	8123	7926	7823	8175	7875	175	2400	500	5780	10	1	34920410	2829	3.66	0.63	12	0.00	2213.00	12756.00	15890	20240627	-49.02	7950	20240909	1.89	15890	-49.02	20240627	7950	1.89	20240909	15890	-49.02	20240627	7950	1.89	20240909	2.65	N	010690	500	174 억		1142082	N	N	244	N	00	N
74	20240910	160237	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8030	-180	5	-2.19	718732200	88615	90.53	8270	8320	8020	10670	5750	8210	8111.06	3.34	0	-24036	8450	8330	8140	8020	7830	8390	8080	175	2460	500	5910	10	1	34920410	2804	3.63	0.63	12	0.25	2213.00	12756.00	15890	20240627	-49.47	7950	20240909	1.01	15890	-49.47	20240627	7950	1.01	20240909	15890	-49.47	20240627	7950	1.01	20240909	2.69	N	010690	500	174 억		1166554	N	N	244	N	00	N
75	20240910	150239	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8030	-180	5	-2.19	686481860	84599	86.42	8270	8320	8030	10670	5750	8210	8114.54	3.34	0	-23516	8450	8330	8140	8020	7830	8390	8080	175	2460	500	5910	10	1	34920410	2804	3.63	0.63	12	0.24	2213.00	12756.00	15890	20240627	-49.47	7950	20240909	1.01	15890	-49.47	20240627	7950	1.01	20240909	15890	-49.47	20240627	7950	1.01	20240909	2.69	N	010690	500	174 억		1166554	N	N	773	N	00	N
76	20240910	140238	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8070	-140	5	-1.71	588045950	72369	73.93	8270	8320	8040	10670	5750	8210	8125.66	3.34	0	-20730	8450	8330	8140	8020	7830	8390	8080	175	2460	500	5910	10	1	34920410	2818	3.65	0.63	12	0.21	2213.00	12756.00	15890	20240627	-49.21	7950	20240909	1.51	15890	-49.21	20240627	7950	1.51	20240909	15890	-49.21	20240627	7950	1.51	20240909	2.69	N	010690	500	174 억		1166554	N	N	773	N	00	N
77	20240910	130238	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8100	-110	5	-1.34	456398370	56064	57.27	8270	8320	8090	10670	5750	8210	8140.67	3.34	0	-15692	8450	8330	8140	8020	7830	8390	8080	175	2460	500	5910	10	1	34920410	2829	3.66	0.63	12	0.16	2213.00	12756.00	15890	20240627	-49.02	7950	20240909	1.89	15890	-49.02	20240627	7950	1.89	20240909	15890	-49.02	20240627	7950	1.89	20240909	2.69	N	010690	500	174 억		1166554	N	N	773	N	00	N
78	20240910	120237	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8140	-70	5	-0.85	355465650	43613	44.55	8270	8320	8090	10670	5750	8210	8150.45	3.34	0	-14252	8450	8330	8140	8020	7830	8390	8080	175	2460	500	5910	10	1	34920410	2843	3.68	0.64	12	0.12	2213.00	12756.00	15890	20240627	-48.77	7950	20240909	2.39	15890	-48.77	20240627	7950	2.39	20240909	15890	-48.77	20240627	7950	2.39	20240909	2.69	N	010690	500	174 억		1166554	N	N	773	N	00	N
79	20240910	110237	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8160	-50	5	-0.61	305314310	37447	38.25	8270	8320	8090	10670	5750	8210	8153.24	3.34	0	-10432	8450	8330	8140	8020	7830	8390	8080	175	2460	500	5910	10	1	34920410	2850	3.69	0.64	12	0.11	2213.00	12756.00	15890	20240627	-48.65	7950	20240909	2.64	15890	-48.65	20240627	7950	2.64	20240909	15890	-48.65	20240627	7950	2.64	20240909	2.69	N	010690	500	174 억		1166554	N	N	773	N	00	N
80	20240910	100237	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8200	-10	5	-0.12	246123200	30203	30.85	8270	8320	8090	10670	5750	8210	8148.97	3.34	0	-8242	8450	8330	8140	8020	7830	8390	8080	175	2460	500	5910	10	1	34920410	2863	3.71	0.64	12	0.09	2213.00	12756.00	15890	20240627	-48.40	7950	20240909	3.14	15890	-48.40	20240627	7950	3.14	20240909	15890	-48.40	20240627	7950	3.14	20240909	2.69	N	010690	500	174 억		1166554	N	N	773	N	00	N
81	20240910	090236	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8160	-50	5	-0.61	38806120	4741	4.84	8270	8270	8160	10670	5750	8210	8185.22	3.34	0	-2570	8450	8330	8140	8020	7830	8390	8080	175	2460	500	5910	10	1	34920410	2850	3.69	0.64	12	0.01	2213.00	12756.00	15890	20240627	-48.65	7950	20240909	2.64	15890	-48.65	20240627	7950	2.64	20240909	15890	-48.65	20240627	7950	2.64	20240909	2.69	N	010690	500	174 억		1166554	N	N	773	N	00	N
82	20240909	160235	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	8210	20	2	0.24	770950200	95213	78.68	8000	8260	7950	10640	5740	8190	8096.92	3.30	0	14205	8596	8392	8246	8042	7896	8320	7970	175	2450	500	5890	10	1	34920410	2867	3.71	0.64	12	0.27	2213.00	12756.00	15890	20240627	-48.33	7950	20240909	3.27	15890	-48.33	20240627	7950	3.27	20240909	15890	-48.33	20240627	7950	3.27	20240909	2.76	N	010690	500	174 억		1153562	N	N	773	N	00	N
83	20240909	150235	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	8210	20	2	0.24	729161910	90113	74.47	8000	8260	7950	10640	5740	8190	8091.52	3.30	0	12807	8596	8392	8246	8042	7896	8320	7970	175	2450	500	5890	10	1	34920410	2867	3.71	0.64	12	0.26	2213.00	12756.00	15890	20240627	-48.33	7950	20240909	3.27	15890	-48.33	20240627	7950	3.27	20240909	15890	-48.33	20240627	7950	3.27	20240909	2.76	N	010690	500	174 억		1153562	N	N	4	N	00	N
84	20240909	140236	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	8210	20	2	0.24	619759920	76800	63.47	8000	8250	7950	10640	5740	8190	8069.62	3.30	0	10048	8596	8392	8246	8042	7896	8320	7970	175	2450	500	5890	10	1	34920410	2867	3.71	0.64	12	0.22	2213.00	12756.00	15890	20240627	-48.33	7950	20240909	3.27	15890	-48.33	20240627	7950	3.27	20240909	15890	-48.33	20240627	7950	3.27	20240909	2.76	N	010690	500	174 억		1153562	N	N	4	N	00	N
85	20240909	130235	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	8110	-80	5	-0.98	512003050	63618	52.57	8000	8140	7950	10640	5740	8190	8047.84	3.30	0	6849	8596	8392	8246	8042	7896	8320	7970	175	2450	500	5890	10	1	34920410	2832	3.66	0.64	12	0.18	2213.00	12756.00	15890	20240627	-48.96	7950	20240909	2.01	15890	-48.96	20240627	7950	2.01	20240909	15890	-48.96	20240627	7950	2.01	20240909	2.76	N	010690	500	174 억		1153562	N	N	4	N	00	N
86	20240909	120234	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	8110	-80	5	-0.98	474407220	58980	48.74	8000	8140	7950	10640	5740	8190	8043.25	3.30	0	6261	8596	8392	8246	8042	7896	8320	7970	175	2450	500	5890	10	1	34920410	2832	3.66	0.64	12	0.17	2213.00	12756.00	15890	20240627	-48.96	7950	20240909	2.01	15890	-48.96	20240627	7950	2.01	20240909	15890	-48.96	20240627	7950	2.01	20240909	2.76	N	010690	500	174 억		1153562	N	N	4	N	00	N
87	20240909	110234	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	8100	-90	5	-1.10	435633050	54190	44.78	8000	8140	7950	10640	5740	8190	8038.69	3.30	0	6970	8596	8392	8246	8042	7896	8320	7970	175	2450	500	5890	10	1	34920410	2829	3.66	0.63	12	0.16	2213.00	12756.00	15890	20240627	-49.02	7950	20240909	1.89	15890	-49.02	20240627	7950	1.89	20240909	15890	-49.02	20240627	7950	1.89	20240909	2.76	N	010690	500	174 억		1153562	N	N	4	N	00	N
88	20240909	100237	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	8040	-150	5	-1.83	345914340	43090	35.61	8000	8130	7950	10640	5740	8190	8027.30	3.30	0	3911	8596	8392	8246	8042	7896	8320	7970	175	2450	500	5890	10	1	34920410	2808	3.63	0.63	12	0.12	2213.00	12756.00	15890	20240627	-49.40	7950	20240909	1.13	15890	-49.40	20240627	7950	1.13	20240909	15890	-49.40	20240627	7950	1.13	20240909	2.76	N	010690	500	174 억		1153562	N	N	4	N	00	N
89	20240909	090233	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	8050	-140	5	-1.71	36640590	4571	3.78	8000	8130	7990	10640	5740	8190	8011.59	3.30	0	461	8596	8392	8246	8042	7896	8320	7970	175	2450	500	5890	10	1	34920410	2811	3.64	0.63	12	0.01	2213.00	12756.00	15890	20240627	-49.34	7990	20240909	0.75	15890	-49.34	20240627	7990	0.75	20240909	15890	-49.34	20240627	7990	0.75	20240909	2.76	N	010690	500	174 억		1153562	N	N	4	N	00	N
90	20240906	160232	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	8190	-200	5	-2.38	966732000	117793	71.32	8320	8450	8100	10900	5880	8390	8207.04	3.31	0	-3325	8916	8652	8466	8202	8016	8560	8110	175	2510	500	6040	10	1	34920410	2860	3.70	0.64	12	0.34	2213.00	12756.00	15890	20240627	-48.46	8100	20240906	1.11	15890	-48.46	20240627	8100	1.11	20240906	15890	-48.46	20240627	8100	1.11	20240906	2.79	N	010690	500	174 억		1156995	N	N	4	N	00	N
91	20240906	150236	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	8200	-190	5	-2.26	914992540	111479	67.49	8320	8450	8100	10900	5880	8390	8207.76	3.31	0	-3283	8916	8652	8466	8202	8016	8560	8110	175	2510	500	6040	10	1	34920410	2863	3.71	0.64	12	0.32	2213.00	12756.00	15890	20240627	-48.40	8100	20240906	1.23	15890	-48.40	20240627	8100	1.23	20240906	15890	-48.40	20240627	8100	1.23	20240906	2.79	N	010690	500	174 억		1156995	N	N	0	N	00	N
92	20240906	140236	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	8220	-170	5	-2.03	794022380	96721	58.56	8320	8450	8100	10900	5880	8390	8209.41	3.31	0	-3234	8916	8652	8466	8202	8016	8560	8110	175	2510	500	6040	10	1	34920410	2870	3.71	0.64	12	0.28	2213.00	12756.00	15890	20240627	-48.27	8100	20240906	1.48	15890	-48.27	20240627	8100	1.48	20240906	15890	-48.27	20240627	8100	1.48	20240906	2.79	N	010690	500	174 억		1156995	N	N	0	N	00	N
93	20240906	130233	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	8220	-170	5	-2.03	685771940	83551	50.59	8320	8450	8100	10900	5880	8390	8207.82	3.31	0	-293	8916	8652	8466	8202	8016	8560	8110	175	2510	500	6040	10	1	34920410	2870	3.71	0.64	12	0.24	2213.00	12756.00	15890	20240627	-48.27	8100	20240906	1.48	15890	-48.27	20240627	8100	1.48	20240906	15890	-48.27	20240627	8100	1.48	20240906	2.79	N	010690	500	174 억		1156995	N	N	0	N	00	N
94	20240906	120235	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	8220	-170	5	-2.03	617776740	75294	45.59	8320	8450	8100	10900	5880	8390	8204.86	3.31	0	17	8916	8652	8466	8202	8016	8560	8110	175	2510	500	6040	10	1	34920410	2870	3.71	0.64	12	0.22	2213.00	12756.00	15890	20240627	-48.27	8100	20240906	1.48	15890	-48.27	20240627	8100	1.48	20240906	15890	-48.27	20240627	8100	1.48	20240906	2.79	N	010690	500	174 억		1156995	N	N	0	N	00	N
95	20240906	110236	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	8220	-170	5	-2.03	550000770	67058	40.60	8320	8450	8100	10900	5880	8390	8201.87	3.31	0	2973	8916	8652	8466	8202	8016	8560	8110	175	2510	500	6040	10	1	34920410	2870	3.71	0.64	12	0.19	2213.00	12756.00	15890	20240627	-48.27	8100	20240906	1.48	15890	-48.27	20240627	8100	1.48	20240906	15890	-48.27	20240627	8100	1.48	20240906	2.79	N	010690	500	174 억		1156995	N	N	0	N	00	N
96	20240906	100233	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	8150	-240	5	-2.86	353674310	43007	26.04	8320	8450	8140	10900	5880	8390	8223.65	3.31	0	-878	8916	8652	8466	8202	8016	8560	8110	175	2510	500	6040	10	1	34920410	2846	3.68	0.64	12	0.12	2213.00	12756.00	15890	20240627	-48.71	8140	20240906	0.12	15890	-48.71	20240627	8140	0.12	20240906	15890	-48.71	20240627	8140	0.12	20240906	2.79	N	010690	500	174 억		1156995	N	N	0	N	00	N
97	20240906	090236	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8360	-30	5	-0.36	33740740	4052	2.45	8320	8420	8320	10900	5880	8390	8326.93	3.31	0	1164	8916	8652	8466	8202	8016	8560	8110	175	2510	500	6040	10	1	34920410	2919	3.78	0.66	12	0.01	2213.00	12756.00	15890	20240627	-47.39	8150	20240805	2.58	15890	-47.39	20240627	8150	2.58	20240805	15890	-47.39	20240627	8150	2.58	20240805	2.79	N	010690	500	174 억		1156995	N	N	0	N	00	N
98	20240905	160231	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8390	20	2	0.24	1389818280	164234	71.46	8430	8730	8280	10880	5860	8370	8463.29	3.31	0	2445	8643	8506	8423	8286	8203	8465	8245	175	2510	500	6020	10	1	34920410	2930	3.79	0.66	12	0.47	2213.00	12756.00	15890	20240627	-47.20	8150	20240805	2.94	15890	-47.20	20240627	8150	2.94	20240805	15890	-47.20	20240627	8150	2.94	20240805	2.79	N	010690	500	174 억		1155776	N	N	983	N	00	N
99	20240905	150236	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8380	10	2	0.12	1318911260	155785	67.79	8430	8730	8280	10880	5860	8370	8466.23	3.31	0	-105	8643	8506	8423	8286	8203	8465	8245	175	2510	500	6020	10	1	34920410	2926	3.79	0.66	12	0.45	2213.00	12756.00	15890	20240627	-47.26	8150	20240805	2.82	15890	-47.26	20240627	8150	2.82	20240805	15890	-47.26	20240627	8150	2.82	20240805	2.79	N	010690	500	174 억		1155776	N	N	983	N	00	N
100	20240905	140234	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8320	-50	5	-0.60	1072525860	126293	54.95	8430	8730	8280	10880	5860	8370	8492.36	3.31	0	-11185	8643	8506	8423	8286	8203	8465	8245	175	2510	500	6020	10	1	34920410	2905	3.76	0.65	12	0.36	2213.00	12756.00	15890	20240627	-47.64	8150	20240805	2.09	15890	-47.64	20240627	8150	2.09	20240805	15890	-47.64	20240627	8150	2.09	20240805	2.79	N	010690	500	174 억		1155776	N	N	983	N	00	N
101	20240905	130234	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8290	-80	5	-0.96	982278380	115455	50.24	8430	8730	8280	10880	5860	8370	8507.89	3.31	0	-14095	8643	8506	8423	8286	8203	8465	8245	175	2510	500	6020	10	1	34920410	2895	3.75	0.65	12	0.33	2213.00	12756.00	15890	20240627	-47.83	8150	20240805	1.72	15890	-47.83	20240627	8150	1.72	20240805	15890	-47.83	20240627	8150	1.72	20240805	2.79	N	010690	500	174 억		1155776	N	N	983	N	00	N
102	20240905	120232	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8420	50	2	0.60	784525450	91713	39.91	8430	8730	8370	10880	5860	8370	8554.14	3.31	0	-8806	8643	8506	8423	8286	8203	8465	8245	175	2510	500	6020	10	1	34920410	2940	3.80	0.66	12	0.26	2213.00	12756.00	15890	20240627	-47.01	8150	20240805	3.31	15890	-47.01	20240627	8150	3.31	20240805	15890	-47.01	20240627	8150	3.31	20240805	2.79	N	010690	500	174 억		1155776	N	N	983	N	00	N
103	20240905	110233	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8460	90	2	1.08	636171300	74064	32.23	8430	8730	8420	10880	5860	8370	8589.48	3.31	0	-4826	8643	8506	8423	8286	8203	8465	8245	175	2510	500	6020	10	1	34920410	2954	3.82	0.66	12	0.21	2213.00	12756.00	15890	20240627	-46.76	8150	20240805	3.80	15890	-46.76	20240627	8150	3.80	20240805	15890	-46.76	20240627	8150	3.80	20240805	2.79	N	010690	500	174 억		1155776	N	N	983	N	00	N
104	20240905	100233	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8680	310	2	3.70	455080220	52927	23.03	8430	8730	8420	10880	5860	8370	8598.26	3.31	0	2844	8643	8506	8423	8286	8203	8465	8245	175	2510	500	6020	10	1	34920410	3031	3.92	0.68	12	0.15	2213.00	12756.00	15890	20240627	-45.37	8150	20240805	6.50	15890	-45.37	20240627	8150	6.50	20240805	15890	-45.37	20240627	8150	6.50	20240805	2.79	N	010690	500	174 억		1155776	N	N	983	N	00	N
105	20240905	090234	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8420	50	2	0.60	13225780	1568	0.68	8430	8450	8420	10880	5860	8370	8434.81	3.31	0	-802	8643	8506	8423	8286	8203	8465	8245	175	2510	500	6020	10	1	34920410	2940	3.80	0.66	12	0.00	2213.00	12756.00	15890	20240627	-47.01	8150	20240805	3.31	15890	-47.01	20240627	8150	3.31	20240805	15890	-47.01	20240627	8150	3.31	20240805	2.79	N	010690	500	174 억		1155776	N	N	983	N	00	N
106	20240904	160229	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8370	-440	5	-4.99	1902618740	226457	140.96	8520	8560	8340	11450	6170	8810	8401.69	3.45	0	-41630	9170	8990	8900	8720	8630	8945	8675	175	2640	500	6340	10	1	34920410	2923	3.78	0.66	12	0.65	2213.00	12756.00	15890	20240627	-47.33	8150	20240805	2.70	15890	-47.33	20240627	8150	2.70	20240805	15890	-47.33	20240627	8150	2.70	20240805	2.83	N	010690	500	174 억		1203914	N	N	983	N	00	N
107	20240904	150232	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8400	-410	5	-4.65	1813639210	215846	134.35	8520	8560	8340	11450	6170	8810	8402.47	3.45	0	-39165	9170	8990	8900	8720	8630	8945	8675	175	2640	500	6340	10	1	34920410	2933	3.80	0.66	12	0.62	2213.00	12756.00	15890	20240627	-47.14	8150	20240805	3.07	15890	-47.14	20240627	8150	3.07	20240805	15890	-47.14	20240627	8150	3.07	20240805	2.83	N	010690	500	174 억		1203914	N	N	0	N	00	N
108	20240904	140232	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8390	-420	5	-4.77	1635293650	194570	121.11	8520	8560	8340	11450	6170	8810	8404.65	3.45	0	-32262	9170	8990	8900	8720	8630	8945	8675	175	2640	500	6340	10	1	34920410	2930	3.79	0.66	12	0.56	2213.00	12756.00	15890	20240627	-47.20	8150	20240805	2.94	15890	-47.20	20240627	8150	2.94	20240805	15890	-47.20	20240627	8150	2.94	20240805	2.83	N	010690	500	174 억		1203914	N	N	0	N	00	N
109	20240904	130231	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8380	-430	5	-4.88	1502138690	178675	111.22	8520	8560	8340	11450	6170	8810	8407.10	3.45	0	-29838	9170	8990	8900	8720	8630	8945	8675	175	2640	500	6340	10	1	34920410	2926	3.79	0.66	12	0.51	2213.00	12756.00	15890	20240627	-47.26	8150	20240805	2.82	15890	-47.26	20240627	8150	2.82	20240805	15890	-47.26	20240627	8150	2.82	20240805	2.83	N	010690	500	174 억		1203914	N	N	0	N	00	N
110	20240904	120230	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8410	-400	5	-4.54	1184083550	140640	87.54	8520	8560	8350	11450	6170	8810	8419.25	3.45	0	-25563	9170	8990	8900	8720	8630	8945	8675	175	2640	500	6340	10	1	34920410	2937	3.80	0.66	12	0.40	2213.00	12756.00	15890	20240627	-47.07	8150	20240805	3.19	15890	-47.07	20240627	8150	3.19	20240805	15890	-47.07	20240627	8150	3.19	20240805	2.83	N	010690	500	174 억		1203914	N	N	0	N	00	N
111	20240904	110231	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8440	-370	5	-4.20	1082880080	128651	80.08	8520	8560	8350	11450	6170	8810	8417.19	3.45	0	-23613	9170	8990	8900	8720	8630	8945	8675	175	2640	500	6340	10	1	34920410	2947	3.81	0.66	12	0.37	2213.00	12756.00	15890	20240627	-46.88	8150	20240805	3.56	15890	-46.88	20240627	8150	3.56	20240805	15890	-46.88	20240627	8150	3.56	20240805	2.83	N	010690	500	174 억		1203914	N	N	0	N	00	N
112	20240904	100232	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8400	-410	5	-4.65	834165990	99101	61.69	8520	8560	8350	11450	6170	8810	8417.33	3.45	0	-21543	9170	8990	8900	8720	8630	8945	8675	175	2640	500	6340	10	1	34920410	2933	3.80	0.66	12	0.28	2213.00	12756.00	15890	20240627	-47.14	8150	20240805	3.07	15890	-47.14	20240627	8150	3.07	20240805	15890	-47.14	20240627	8150	3.07	20240805	2.83	N	010690	500	174 억		1203914	N	N	0	N	00	N
113	20240904	090231	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8420	-390	5	-4.43	90791940	10684	6.65	8520	8560	8410	11450	6170	8810	8497.91	3.45	0	447	9170	8990	8900	8720	8630	8945	8675	175	2640	500	6340	10	1	34920410	2940	3.80	0.66	12	0.03	2213.00	12756.00	15890	20240627	-47.01	8150	20240805	3.31	15890	-47.01	20240627	8150	3.31	20240805	15890	-47.01	20240627	8150	3.31	20240805	2.83	N	010690	500	174 억		1203914	N	N	0	N	00	N
114	20240903	160229	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8810	-200	5	-2.22	1425757190	159604	139.29	9080	9080	8810	11710	6310	9010	8933.42	3.64	0	-57636	9336	9172	9036	8872	8736	9105	8805	175	2700	500	6480	10	1	34920410	3076	3.98	0.69	12	0.46	2213.00	12756.00	15890	20240627	-44.56	8150	20240805	8.10	15890	-44.56	20240627	8150	8.10	20240805	15890	-44.56	20240627	8150	8.10	20240805	2.83	N	010690	500	174 억		1270657	N	N	440	N	00	N
115	20240903	150230	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8840	-170	5	-1.89	1263217110	141181	123.21	9080	9080	8820	11710	6310	9010	8947.50	3.64	0	-52137	9336	9172	9036	8872	8736	9105	8805	175	2700	500	6480	10	1	34920410	3087	3.99	0.69	12	0.40	2213.00	12756.00	15890	20240627	-44.37	8150	20240805	8.47	15890	-44.37	20240627	8150	8.47	20240805	15890	-44.37	20240627	8150	8.47	20240805	2.83	N	010690	500	174 억		1270657	N	N	440	N	00	N
116	20240903	140229	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8900	-110	5	-1.22	957627830	106681	93.10	9080	9080	8870	11710	6310	9010	8976.55	3.64	0	-34864	9336	9172	9036	8872	8736	9105	8805	175	2700	500	6480	10	1	34920410	3108	4.02	0.70	12	0.31	2213.00	12756.00	15890	20240627	-43.99	8150	20240805	9.20	15890	-43.99	20240627	8150	9.20	20240805	15890	-43.99	20240627	8150	9.20	20240805	2.83	N	010690	500	174 억		1270657	N	N	440	N	00	N
117	20240903	130229	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	9020	10	2	0.11	603279440	66988	58.46	9080	9080	8950	11710	6310	9010	9005.78	3.64	0	-13348	9336	9172	9036	8872	8736	9105	8805	175	2700	500	6480	10	1	34920410	3150	4.08	0.71	12	0.19	2213.00	12756.00	15890	20240627	-43.23	8150	20240805	10.67	15890	-43.23	20240627	8150	10.67	20240805	15890	-43.23	20240627	8150	10.67	20240805	2.83	N	010690	500	174 억		1270657	N	N	440	N	00	N
118	20240903	120228	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	9050	40	2	0.44	514326750	57118	49.85	9080	9080	8950	11710	6310	9010	9004.64	3.64	0	-12239	9336	9172	9036	8872	8736	9105	8805	175	2700	500	6480	10	1	34920410	3160	4.09	0.71	12	0.16	2213.00	12756.00	15890	20240627	-43.05	8150	20240805	11.04	15890	-43.05	20240627	8150	11.04	20240805	15890	-43.05	20240627	8150	11.04	20240805	2.83	N	010690	500	174 억		1270657	N	N	440	N	00	N
119	20240903	110227	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	9020	10	2	0.11	417828870	46432	40.52	9080	9080	8950	11710	6310	9010	8998.73	3.64	0	-12484	9336	9172	9036	8872	8736	9105	8805	175	2700	500	6480	10	1	34920410	3150	4.08	0.71	12	0.13	2213.00	12756.00	15890	20240627	-43.23	8150	20240805	10.67	15890	-43.23	20240627	8150	10.67	20240805	15890	-43.23	20240627	8150	10.67	20240805	2.83	N	010690	500	174 억		1270657	N	N	440	N	00	N
120	20240903	100227	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8990	-20	5	-0.22	270541090	30036	26.21	9080	9080	8960	11710	6310	9010	9007.23	3.64	0	-7926	9336	9172	9036	8872	8736	9105	8805	175	2700	500	6480	10	1	34920410	3139	4.06	0.70	12	0.09	2213.00	12756.00	15890	20240627	-43.42	8150	20240805	10.31	15890	-43.42	20240627	8150	10.31	20240805	15890	-43.42	20240627	8150	10.31	20240805	2.83	N	010690	500	174 억		1270657	N	N	440	N	00	N
121	20240903	090227	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8990	-20	5	-0.22	57984710	6410	5.59	9080	9080	8990	11710	6310	9010	9045.98	3.64	0	-5140	9336	9172	9036	8872	8736	9105	8805	175	2700	500	6480	10	1	34920410	3139	4.06	0.70	12	0.02	2213.00	12756.00	15890	20240627	-43.42	8150	20240805	10.31	15890	-43.42	20240627	8150	10.31	20240805	15890	-43.42	20240627	8150	10.31	20240805	2.83	N	010690	500	174 억		1270657	N	N	440	N	00	N
122	20240902	160227	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	9010	-160	5	-1.74	1017162850	113114	96.25	9170	9200	8900	11920	6420	9170	8992.31	3.64	0	1470	9350	9260	9170	9080	8990	9305	9125	175	2750	500	6600	10	1	34920410	3146	4.07	0.71	12	0.32	2213.00	12756.00	15890	20240627	-43.30	8150	20240805	10.55	15890	-43.30	20240627	8150	10.55	20240805	15890	-43.30	20240627	8150	10.55	20240805	2.82	N	010690	500	174 억		1270539	N	N	440	N	00	N
123	20240902	150229	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	9010	-160	5	-1.74	975791630	108520	92.34	9170	9200	8900	11920	6420	9170	8991.81	3.64	0	2241	9350	9260	9170	9080	8990	9305	9125	175	2750	500	6600	10	1	34920410	3146	4.07	0.71	12	0.31	2213.00	12756.00	15890	20240627	-43.30	8150	20240805	10.55	15890	-43.30	20240627	8150	10.55	20240805	15890	-43.30	20240627	8150	10.55	20240805	2.82	N	010690	500	174 억		1270539	N	N	670	N	00	N
124	20240902	140229	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	9000	-170	5	-1.85	818825380	91079	77.50	9170	9200	8900	11920	6420	9170	8990.28	3.64	0	-5427	9350	9260	9170	9080	8990	9305	9125	175	2750	500	6600	10	1	34920410	3143	4.07	0.71	12	0.26	2213.00	12756.00	15890	20240627	-43.36	8150	20240805	10.43	15890	-43.36	20240627	8150	10.43	20240805	15890	-43.36	20240627	8150	10.43	20240805	2.82	N	010690	500	174 억		1270539	N	N	670	N	00	N
125	20240902	130228	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	9010	-160	5	-1.74	769863730	85638	72.87	9170	9200	8900	11920	6420	9170	8989.74	3.64	0	-4418	9350	9260	9170	9080	8990	9305	9125	175	2750	500	6600	10	1	34920410	3146	4.07	0.71	12	0.25	2213.00	12756.00	15890	20240627	-43.30	8150	20240805	10.55	15890	-43.30	20240627	8150	10.55	20240805	15890	-43.30	20240627	8150	10.55	20240805	2.82	N	010690	500	174 억		1270539	N	N	670	N	00	N
126	20240902	120228	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8990	-180	5	-1.96	745356750	82918	70.55	9170	9200	8900	11920	6420	9170	8989.08	3.64	0	-4625	9350	9260	9170	9080	8990	9305	9125	175	2750	500	6600	10	1	34920410	3139	4.06	0.70	12	0.24	2213.00	12756.00	15890	20240627	-43.42	8150	20240805	10.31	15890	-43.42	20240627	8150	10.31	20240805	15890	-43.42	20240627	8150	10.31	20240805	2.82	N	010690	500	174 억		1270539	N	N	670	N	00	N
127	20240902	110228	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8960	-210	5	-2.29	626318370	69661	59.27	9170	9200	8900	11920	6420	9170	8990.95	3.64	0	-6822	9350	9260	9170	9080	8990	9305	9125	175	2750	500	6600	10	1	34920410	3129	4.05	0.70	12	0.20	2213.00	12756.00	15890	20240627	-43.61	8150	20240805	9.94	15890	-43.61	20240627	8150	9.94	20240805	15890	-43.61	20240627	8150	9.94	20240805	2.82	N	010690	500	174 억		1270539	N	N	670	N	00	N
128	20240902	100227	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8990	-180	5	-1.96	505149310	56158	47.78	9170	9200	8900	11920	6420	9170	8995.14	3.64	0	-5126	9350	9260	9170	9080	8990	9305	9125	175	2750	500	6600	10	1	34920410	3139	4.06	0.70	12	0.16	2213.00	12756.00	15890	20240627	-43.42	8150	20240805	10.31	15890	-43.42	20240627	8150	10.31	20240805	15890	-43.42	20240627	8150	10.31	20240805	2.82	N	010690	500	174 억		1270539	N	N	670	N	00	N
129	20240902	090225	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	9150	-20	5	-0.22	42727930	4666	3.97	9170	9200	9100	11920	6420	9170	9157.29	3.64	0	-2283	9350	9260	9170	9080	8990	9305	9125	175	2750	500	6600	10	1	34920410	3195	4.13	0.72	12	0.01	2213.00	12756.00	15890	20240627	-42.42	8150	20240805	12.27	15890	-42.42	20240627	8150	12.27	20240805	15890	-42.42	20240627	8150	12.27	20240805	2.82	N	010690	500	174 억		1270539	N	N	670	N	00	N