KissMeData/010770/price/prices-20240801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160249	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2800	-10	5	-0.36	10778195	3832	44.57	2815	2845	2800	3650	1970	2810	2812.68	15.03	-83	2896	2852	2826	2782	2756	2840	2770	73	840	500	1960	5	1	14625466	410	5.00	0.39	12	0.03	560.00	7203.00	3445	20231012	-18.72	2605	20240805	7.49	3370	-16.91	20240205	2605	7.49	20240805	3445	-18.72	20231012	2605	7.49	20240805	N	010770	500	73 억	2197858	N	N	1	N	N
3	20240830	150251	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2835	25	2	0.89	5292930	1882	21.89	2815	2845	2800	3650	1970	2810	2812.40	15.03	1	2896	2852	2826	2782	2756	2840	2770	73	840	500	1960	5	1	14625466	415	5.06	0.39	12	0.01	560.00	7203.00	3445	20231012	-17.71	2605	20240805	8.83	3370	-15.88	20240205	2605	8.83	20240805	3445	-17.71	20231012	2605	8.83	20240805	N	010770	500	73 억	2197858	N	N	0	N	N
4	20240830	140252	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2815	5	2	0.18	4266715	1518	17.66	2815	2845	2800	3650	1970	2810	2810.75	15.03	22	2896	2852	2826	2782	2756	2840	2770	73	840	500	1960	5	1	14625466	412	5.03	0.39	12	0.01	560.00	7203.00	3445	20231012	-18.29	2605	20240805	8.06	3370	-16.47	20240205	2605	8.06	20240805	3445	-18.29	20231012	2605	8.06	20240805	N	010770	500	73 억	2197858	N	N	0	N	N
5	20240830	130250	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2840	30	2	1.07	2984780	1061	12.34	2815	2845	2805	3650	1970	2810	2813.19	15.03	22	2896	2852	2826	2782	2756	2840	2770	73	840	500	1960	5	1	14625466	415	5.07	0.39	12	0.01	560.00	7203.00	3445	20231012	-17.56	2605	20240805	9.02	3370	-15.73	20240205	2605	9.02	20240805	3445	-17.56	20231012	2605	9.02	20240805	N	010770	500	73 억	2197858	N	N	0	N	N
6	20240830	120251	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2845	35	2	1.25	1946290	691	8.04	2815	2845	2805	3650	1970	2810	2816.66	15.03	-4	2896	2852	2826	2782	2756	2840	2770	73	840	500	1960	5	1	14625466	416	5.08	0.39	12	0.00	560.00	7203.00	3445	20231012	-17.42	2605	20240805	9.21	3370	-15.58	20240205	2605	9.21	20240805	3445	-17.42	20231012	2605	9.21	20240805	N	010770	500	73 억	2197858	N	N	0	N	N
7	20240830	110251	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2845	35	2	1.25	1220855	433	5.04	2815	2845	2815	3650	1970	2810	2819.59	15.03	-4	2896	2852	2826	2782	2756	2840	2770	73	840	500	1960	5	1	14625466	416	5.08	0.39	12	0.00	560.00	7203.00	3445	20231012	-17.42	2605	20240805	9.21	3370	-15.58	20240205	2605	9.21	20240805	3445	-17.42	20231012	2605	9.21	20240805	N	010770	500	73 억	2197858	N	N	0	N	N
8	20240830	100253	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2845	35	2	1.25	1198095	425	4.94	2815	2845	2815	3650	1970	2810	2819.11	15.03	-4	2896	2852	2826	2782	2756	2840	2770	73	840	500	1960	5	1	14625466	416	5.08	0.39	12	0.00	560.00	7203.00	3445	20231012	-17.42	2605	20240805	9.21	3370	-15.58	20240205	2605	9.21	20240805	3445	-17.42	20231012	2605	9.21	20240805	N	010770	500	73 억	2197858	N	N	0	N	N
9	20240830	090252	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2845	35	2	1.25	1158405	411	4.78	2815	2845	2815	3650	1970	2810	2818.57	15.03	-4	2896	2852	2826	2782	2756	2840	2770	73	840	500	1960	5	1	14625466	416	5.08	0.39	12	0.00	560.00	7203.00	3445	20231012	-17.42	2605	20240805	9.21	3370	-15.58	20240205	2605	9.21	20240805	3445	-17.42	20231012	2605	9.21	20240805	N	010770	500	73 억	2197858	N	N	0	N	N
10	20240829	160252	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2810	-60	5	-2.09	24256565	8598	198.75	2855	2870	2800	3730	2010	2870	2821.19	15.03	71	2943	2906	2863	2826	2783	2885	2805	73	860	500	2000	5	1	14625466	411	5.02	0.39	12	0.06	560.00	7203.00	3700	20230823	-24.05	2605	20240805	7.87	3370	-16.62	20240205	2605	7.87	20240805	3445	-18.43	20231012	2605	7.87	20240805	N	010770	500	73 억	2197787	N	N	2	N	N
11	20240829	150254	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2830	-40	5	-1.39	22930765	8128	187.89	2855	2870	2800	3730	2010	2870	2821.21	15.03	146	2943	2906	2863	2826	2783	2885	2805	73	860	500	2000	5	1	14625466	414	5.05	0.39	12	0.06	560.00	7203.00	3700	20230823	-23.51	2605	20240805	8.64	3370	-16.02	20240205	2605	8.64	20240805	3445	-17.85	20231012	2605	8.64	20240805	N	010770	500	73 억	2197787	N	N	2	N	N
12	20240829	140255	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2830	-40	5	-1.39	21875365	7753	179.22	2855	2870	2800	3730	2010	2870	2821.54	15.03	147	2943	2906	2863	2826	2783	2885	2805	73	860	500	2000	5	1	14625466	414	5.05	0.39	12	0.05	560.00	7203.00	3700	20230823	-23.51	2605	20240805	8.64	3370	-16.02	20240205	2605	8.64	20240805	3445	-17.85	20231012	2605	8.64	20240805	N	010770	500	73 억	2197787	N	N	2	N	N
13	20240829	130255	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2815	-55	5	-1.92	13993015	4944	114.29	2855	2870	2810	3730	2010	2870	2830.30	15.03	98	2943	2906	2863	2826	2783	2885	2805	73	860	500	2000	5	1	14625466	412	5.03	0.39	12	0.03	560.00	7203.00	3700	20230823	-23.92	2605	20240805	8.06	3370	-16.47	20240205	2605	8.06	20240805	3445	-18.29	20231012	2605	8.06	20240805	N	010770	500	73 억	2197787	N	N	2	N	N
14	20240829	120252	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2835	-35	5	-1.22	7051385	2483	57.40	2855	2870	2830	3730	2010	2870	2839.87	15.03	-30	2943	2906	2863	2826	2783	2885	2805	73	860	500	2000	5	1	14625466	415	5.06	0.39	12	0.02	560.00	7203.00	3700	20230823	-23.38	2605	20240805	8.83	3370	-15.88	20240205	2605	8.83	20240805	3445	-17.71	20231012	2605	8.83	20240805	N	010770	500	73 억	2197787	N	N	2	N	N
15	20240829	110256	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2835	-35	5	-1.22	1921760	673	15.56	2855	2870	2835	3730	2010	2870	2855.51	15.03	-14	2943	2906	2863	2826	2783	2885	2805	73	860	500	2000	5	1	14625466	415	5.06	0.39	12	0.00	560.00	7203.00	3700	20230823	-23.38	2605	20240805	8.83	3370	-15.88	20240205	2605	8.83	20240805	3445	-17.71	20231012	2605	8.83	20240805	N	010770	500	73 억	2197787	N	N	2	N	N
16	20240829	100253	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2870	0	3	0.00	1543560	540	12.48	2855	2870	2845	3730	2010	2870	2858.44	15.03	-23	2943	2906	2863	2826	2783	2885	2805	73	860	500	2000	5	1	14625466	420	5.12	0.40	12	0.00	560.00	7203.00	3700	20230823	-22.43	2605	20240805	10.17	3370	-14.84	20240205	2605	10.17	20240805	3445	-16.69	20231012	2605	10.17	20240805	N	010770	500	73 억	2197787	N	N	2	N	N
17	20240829	090254	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2870	0	3	0.00	0	0	0.00	0	0	0	3730	2010	2870	0.00	15.03	0	2943	2906	2863	2826	2783	2885	2805	73	860	500	2000	5	1	14625466	420	5.12	0.40	12	0.00	560.00	7203.00	3700	20230823	-22.43	2605	20240805	10.17	3370	-14.84	20240205	2605	10.17	20240805	3445	-16.69	20231012	2605	10.17	20240805	N	010770	500	73 억	2197787	N	N	2	N	N
18	20240828	160247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2870	5	2	0.17	12287330	4326	101.91	2900	2900	2820	3720	2010	2865	2840.34	15.03	63	2938	2901	2863	2826	2788	2920	2845	73	855	500	2000	5	1	14625466	420	5.12	0.40	12	0.03	560.00	7203.00	3700	20230823	-22.43	2605	20240805	10.17	3370	-14.84	20240205	2605	10.17	20240805	3445	-16.69	20231012	2605	10.17	20240805	N	010770	500	73 억	2197714	N	N	2	N	N
19	20240828	150248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2885	20	2	0.70	11378925	4010	94.46	2900	2900	2820	3720	2010	2865	2837.64	15.03	63	2938	2901	2863	2826	2788	2920	2845	73	855	500	2000	5	1	14625466	422	5.15	0.40	12	0.03	560.00	7203.00	3700	20230823	-22.03	2605	20240805	10.75	3370	-14.39	20240205	2605	10.75	20240805	3445	-16.26	20231012	2605	10.75	20240805	N	010770	500	73 억	2197714	N	N	14	N	N
20	20240828	140248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2840	-25	5	-0.87	9675730	3412	80.38	2900	2900	2820	3720	2010	2865	2835.79	15.03	106	2938	2901	2863	2826	2788	2920	2845	73	855	500	2000	5	1	14625466	415	5.07	0.39	12	0.02	560.00	7203.00	3700	20230823	-23.24	2605	20240805	9.02	3370	-15.73	20240205	2605	9.02	20240805	3445	-17.56	20231012	2605	9.02	20240805	N	010770	500	73 억	2197714	N	N	14	N	N
21	20240828	130249	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2840	-25	5	-0.87	6613370	2328	54.84	2900	2900	2820	3720	2010	2865	2840.79	15.03	15	2938	2901	2863	2826	2788	2920	2845	73	855	500	2000	5	1	14625466	415	5.07	0.39	12	0.02	560.00	7203.00	3700	20230823	-23.24	2605	20240805	9.02	3370	-15.73	20240205	2605	9.02	20240805	3445	-17.56	20231012	2605	9.02	20240805	N	010770	500	73 억	2197714	N	N	14	N	N
22	20240828	120248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2835	-30	5	-1.05	6131315	2158	50.84	2900	2900	2820	3720	2010	2865	2841.20	15.03	85	2938	2901	2863	2826	2788	2920	2845	73	855	500	2000	5	1	14625466	415	5.06	0.39	12	0.01	560.00	7203.00	3700	20230823	-23.38	2605	20240805	8.83	3370	-15.88	20240205	2605	8.83	20240805	3445	-17.71	20231012	2605	8.83	20240805	N	010770	500	73 억	2197714	N	N	14	N	N
23	20240828	110248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2830	-35	5	-1.22	5978230	2104	49.56	2900	2900	2820	3720	2010	2865	2841.36	15.03	85	2938	2901	2863	2826	2788	2920	2845	73	855	500	2000	5	1	14625466	414	5.05	0.39	12	0.01	560.00	7203.00	3700	20230823	-23.51	2605	20240805	8.64	3370	-16.02	20240205	2605	8.64	20240805	3445	-17.85	20231012	2605	8.64	20240805	N	010770	500	73 억	2197714	N	N	14	N	N
24	20240828	100254	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2840	-25	5	-0.87	4642625	1631	38.42	2900	2900	2820	3720	2010	2865	2846.49	15.03	85	2938	2901	2863	2826	2788	2920	2845	73	855	500	2000	5	1	14625466	415	5.07	0.39	12	0.01	560.00	7203.00	3700	20230823	-23.24	2605	20240805	9.02	3370	-15.73	20240205	2605	9.02	20240805	3445	-17.56	20231012	2605	9.02	20240805	N	010770	500	73 억	2197714	N	N	14	N	N
25	20240828	090253	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2900	35	2	1.22	974400	336	7.92	2900	2900	2900	3720	2010	2865	2900.00	15.03	-31	2938	2901	2863	2826	2788	2920	2845	73	855	500	2000	5	1	14625466	424	5.18	0.40	12	0.00	560.00	7203.00	3700	20230823	-21.62	2605	20240805	11.32	3370	-13.95	20240205	2605	11.32	20240805	3445	-15.82	20231012	2605	11.32	20240805	N	010770	500	73 억	2197714	N	N	14	N	N
26	20240827	160249	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2865	30	2	1.06	12080905	4245	36.61	2830	2900	2825	3685	1985	2835	2845.91	15.03	5	2981	2907	2861	2787	2741	2885	2765	73	850	500	1980	5	1	14625466	419	5.12	0.40	12	0.03	560.00	7203.00	3700	20230823	-22.57	2605	20240805	9.98	3370	-14.99	20240205	2605	9.98	20240805	3445	-16.84	20231012	2605	9.98	20240805	N	010770	500	73 억	2197709	N	N	14	N	N
27	20240827	150249	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2830	-5	5	-0.18	11496800	4041	34.85	2830	2900	2825	3685	1985	2835	2845.04	15.03	-5	2981	2907	2861	2787	2741	2885	2765	73	850	500	1980	5	1	14625466	414	5.05	0.39	12	0.03	560.00	7203.00	3700	20230823	-23.51	2605	20240805	8.64	3370	-16.02	20240205	2605	8.64	20240805	3445	-17.85	20231012	2605	8.64	20240805	N	010770	500	73 억	2197709	N	N	0	N	N
28	20240827	140248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2860	25	2	0.88	9970690	3502	30.20	2830	2900	2825	3685	1985	2835	2847.14	15.03	-3	2981	2907	2861	2787	2741	2885	2765	73	850	500	1980	5	1	14625466	418	5.11	0.40	12	0.02	560.00	7203.00	3700	20230823	-22.70	2605	20240805	9.79	3370	-15.13	20240205	2605	9.79	20240805	3445	-16.98	20231012	2605	9.79	20240805	N	010770	500	73 억	2197709	N	N	0	N	N
29	20240827	130249	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2865	30	2	1.06	9338625	3281	28.29	2830	2900	2825	3685	1985	2835	2846.27	15.03	-3	2981	2907	2861	2787	2741	2885	2765	73	850	500	1980	5	1	14625466	419	5.12	0.40	12	0.02	560.00	7203.00	3700	20230823	-22.57	2605	20240805	9.98	3370	-14.99	20240205	2605	9.98	20240805	3445	-16.84	20231012	2605	9.98	20240805	N	010770	500	73 억	2197709	N	N	0	N	N
30	20240827	120250	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2860	25	2	0.88	9335760	3280	28.29	2830	2900	2825	3685	1985	2835	2846.27	15.03	-3	2981	2907	2861	2787	2741	2885	2765	73	850	500	1980	5	1	14625466	418	5.11	0.40	12	0.02	560.00	7203.00	3700	20230823	-22.70	2605	20240805	9.79	3370	-15.13	20240205	2605	9.79	20240805	3445	-16.98	20231012	2605	9.79	20240805	N	010770	500	73 억	2197709	N	N	0	N	N
31	20240827	110250	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2855	20	2	0.71	8749595	3075	26.52	2830	2900	2825	3685	1985	2835	2845.40	15.03	-3	2981	2907	2861	2787	2741	2885	2765	73	850	500	1980	5	1	14625466	418	5.10	0.40	12	0.02	560.00	7203.00	3700	20230823	-22.84	2605	20240805	9.60	3370	-15.28	20240205	2605	9.60	20240805	3445	-17.13	20231012	2605	9.60	20240805	N	010770	500	73 억	2197709	N	N	0	N	N
32	20240827	100249	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2835	0	3	0.00	7849525	2757	23.78	2830	2900	2830	3685	1985	2835	2847.13	15.03	-3	2981	2907	2861	2787	2741	2885	2765	73	850	500	1980	5	1	14625466	415	5.06	0.39	12	0.02	560.00	7203.00	3700	20230823	-23.38	2605	20240805	8.83	3370	-15.88	20240205	2605	8.83	20240805	3445	-17.71	20231012	2605	8.83	20240805	N	010770	500	73 억	2197709	N	N	0	N	N
33	20240827	090247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2835	0	3	0.00	5536515	1953	16.84	2830	2835	2830	3685	1985	2835	2834.88	15.03	0	2981	2907	2861	2787	2741	2885	2765	73	850	500	1980	5	1	14625466	415	5.06	0.39	12	0.01	560.00	7203.00	3700	20230823	-23.38	2605	20240805	8.83	3370	-15.88	20240205	2605	8.83	20240805	3445	-17.71	20231012	2605	8.83	20240805	N	010770	500	73 억	2197709	N	N	0	N	N
34	20240826	160245	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2835	-25	5	-0.87	33067705	11596	711.41	2860	2935	2815	3715	2005	2860	2851.65	15.03	-83	2926	2892	2876	2842	2826	2885	2835	73	855	500	2000	5	1	14625466	415	5.06	0.39	12	0.08	560.00	7203.00	3700	20230823	-23.38	2605	20240805	8.83	3370	-15.88	20240205	2605	8.83	20240805	3445	-17.71	20231012	2605	8.83	20240805	N	010770	500	73 억	2197791	N	N	0	N	N
35	20240826	150248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2850	-10	5	-0.35	28632965	10026	615.09	2860	2935	2820	3715	2005	2860	2855.87	15.03	-87	2926	2892	2876	2842	2826	2885	2835	73	855	500	2000	5	1	14625466	417	5.09	0.40	12	0.07	560.00	7203.00	3700	20230823	-22.97	2605	20240805	9.40	3370	-15.43	20240205	2605	9.40	20240805	3445	-17.27	20231012	2605	9.40	20240805	N	010770	500	73 억	2197791	N	N	0	N	N
36	20240826	140248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2855	-5	5	-0.17	15923830	5566	341.47	2860	2935	2820	3715	2005	2860	2860.91	15.03	-87	2926	2892	2876	2842	2826	2885	2835	73	855	500	2000	5	1	14625466	418	5.10	0.40	12	0.04	560.00	7203.00	3700	20230823	-22.84	2605	20240805	9.60	3370	-15.28	20240205	2605	9.60	20240805	3445	-17.13	20231012	2605	9.60	20240805	N	010770	500	73 억	2197791	N	N	0	N	N
37	20240826	130249	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2860	0	3	0.00	10808430	3769	231.23	2860	2935	2820	3715	2005	2860	2867.72	15.03	-79	2926	2892	2876	2842	2826	2885	2835	73	855	500	2000	5	1	14625466	418	5.11	0.40	12	0.03	560.00	7203.00	3700	20230823	-22.70	2605	20240805	9.79	3370	-15.13	20240205	2605	9.79	20240805	3445	-16.98	20231012	2605	9.79	20240805	N	010770	500	73 억	2197791	N	N	0	N	N
38	20240826	120247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2875	15	2	0.52	7772340	2707	166.07	2860	2935	2820	3715	2005	2860	2871.20	15.03	-77	2926	2892	2876	2842	2826	2885	2835	73	855	500	2000	5	1	14625466	420	5.13	0.40	12	0.02	560.00	7203.00	3700	20230823	-22.30	2605	20240805	10.36	3370	-14.69	20240205	2605	10.36	20240805	3445	-16.55	20231012	2605	10.36	20240805	N	010770	500	73 억	2197791	N	N	0	N	N
39	20240826	110248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2830	-30	5	-1.05	7760795	2703	165.83	2860	2935	2820	3715	2005	2860	2871.18	15.03	-77	2926	2892	2876	2842	2826	2885	2835	73	855	500	2000	5	1	14625466	414	5.05	0.39	12	0.02	560.00	7203.00	3700	20230823	-23.51	2605	20240805	8.64	3370	-16.02	20240205	2605	8.64	20240805	3445	-17.85	20231012	2605	8.64	20240805	N	010770	500	73 억	2197791	N	N	0	N	N
40	20240826	100248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2900	40	2	1.40	4630360	1599	98.10	2860	2935	2860	3715	2005	2860	2895.78	15.03	-74	2926	2892	2876	2842	2826	2885	2835	73	855	500	2000	5	1	14625466	424	5.18	0.40	12	0.01	560.00	7203.00	3700	20230823	-21.62	2605	20240805	11.32	3370	-13.95	20240205	2605	11.32	20240805	3445	-15.82	20231012	2605	11.32	20240805	N	010770	500	73 억	2197791	N	N	0	N	N
41	20240826	090247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2935	75	2	2.62	1525860	529	32.45	2860	2935	2860	3715	2005	2860	2884.42	15.03	-1	2926	2892	2876	2842	2826	2885	2835	73	855	500	2000	5	1	14625466	429	5.24	0.41	12	0.00	560.00	7203.00	3700	20230823	-20.68	2605	20240805	12.67	3370	-12.91	20240205	2605	12.67	20240805	3445	-14.80	20231012	2605	12.67	20240805	N	010770	500	73 억	2197791	N	N	0	N	N
42	20240823	160248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2860	-35	5	-1.21	4686275	1630	27.84	2910	2910	2860	3760	2030	2895	2875.02	15.03	-4	2948	2921	2888	2861	2828	2935	2875	73	865	500	2020	5	1	14625466	418	5.11	0.40	12	0.01	560.00	7203.00	3700	20230823	-22.70	2605	20240805	9.79	3370	-15.13	20240205	2605	9.79	20240805	3700	-22.70	20230823	2605	9.79	20240805	N	010770	500	73 억	2197794	N	N	0	N	N
43	20240823	150248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2890	-5	5	-0.17	2803370	972	16.60	2910	2910	2870	3760	2030	2895	2884.13	15.03	-3	2948	2921	2888	2861	2828	2935	2875	73	865	500	2020	5	1	14625466	423	5.16	0.40	12	0.01	560.00	7203.00	3700	20230823	-21.89	2605	20240805	10.94	3370	-14.24	20240205	2605	10.94	20240805	3700	-21.89	20230823	2605	10.94	20240805	N	010770	500	73 억	2197794	N	N	0	N	N
44	20240823	140248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2895	0	3	0.00	414595	143	2.44	2910	2910	2880	3760	2030	2895	2899.27	15.03	-3	2948	2921	2888	2861	2828	2935	2875	73	865	500	2020	5	1	14625466	423	5.17	0.40	12	0.00	560.00	7203.00	3700	20230823	-21.76	2605	20240805	11.13	3370	-14.09	20240205	2605	11.13	20240805	3700	-21.76	20230823	2605	11.13	20240805	N	010770	500	73 억	2197794	N	N	0	N	N
45	20240823	130247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2900	5	2	0.17	304825	105	1.79	2910	2910	2895	3760	2030	2895	2903.10	15.03	-3	2948	2921	2888	2861	2828	2935	2875	73	865	500	2020	5	1	14625466	424	5.18	0.40	12	0.00	560.00	7203.00	3700	20230823	-21.62	2605	20240805	11.32	3370	-13.95	20240205	2605	11.32	20240805	3700	-21.62	20230823	2605	11.32	20240805	N	010770	500	73 억	2197794	N	N	0	N	N
46	20240823	120247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2900	5	2	0.17	304825	105	1.79	2910	2910	2895	3760	2030	2895	2903.10	15.03	-3	2948	2921	2888	2861	2828	2935	2875	73	865	500	2020	5	1	14625466	424	5.18	0.40	12	0.00	560.00	7203.00	3700	20230823	-21.62	2605	20240805	11.32	3370	-13.95	20240205	2605	11.32	20240805	3700	-21.62	20230823	2605	11.32	20240805	N	010770	500	73 억	2197794	N	N	0	N	N
47	20240823	110247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2900	5	2	0.17	215065	74	1.26	2910	2910	2900	3760	2030	2895	2906.28	15.03	-3	2948	2921	2888	2861	2828	2935	2875	73	865	500	2020	5	1	14625466	424	5.18	0.40	12	0.00	560.00	7203.00	3700	20230823	-21.62	2605	20240805	11.32	3370	-13.95	20240205	2605	11.32	20240805	3700	-21.62	20230823	2605	11.32	20240805	N	010770	500	73 억	2197794	N	N	0	N	N
48	20240823	100247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2905	10	2	0.35	191830	66	1.13	2910	2910	2905	3760	2030	2895	2906.52	15.03	-3	2948	2921	2888	2861	2828	2935	2875	73	865	500	2020	5	1	14625466	425	5.19	0.40	12	0.00	560.00	7203.00	3700	20230823	-21.49	2605	20240805	11.52	3370	-13.80	20240205	2605	11.52	20240805	3700	-21.49	20230823	2605	11.52	20240805	N	010770	500	73 억	2197794	N	N	0	N	N
49	20240823	090248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2910	15	2	0.52	58200	20	0.34	2910	2910	2910	3760	2030	2895	2910.00	15.03	-3	2948	2921	2888	2861	2828	2935	2875	73	865	500	2020	5	1	14625466	426	5.20	0.40	12	0.00	560.00	7203.00	3700	20230823	-21.35	2605	20240805	11.71	3370	-13.65	20240205	2605	11.71	20240805	3700	-21.35	20230823	2605	11.71	20240805	N	010770	500	73 억	2197794	N	N	0	N	N
50	20240822	160246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2895	25	2	0.87	16854210	5855	90.31	2870	2915	2855	3730	2010	2870	2878.60	15.03	-44	2976	2922	2891	2837	2806	2907	2822	73	860	500	2000	5	1	14625466	423	5.17	0.40	12	0.04	560.00	7203.00	3700	20230823	-21.76	2605	20240805	11.13	3370	-14.09	20240205	2605	11.13	20240805	3700	-21.76	20230823	2605	11.13	20240805	N	010770	500	73 억	2197838	N	N	0	N	N
51	20240822	150247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2900	30	2	1.05	16437385	5711	88.09	2870	2915	2860	3730	2010	2870	2878.20	15.03	-44	2976	2922	2891	2837	2806	2907	2822	73	860	500	2000	5	1	14625466	424	5.18	0.40	12	0.04	560.00	7203.00	3700	20230823	-21.62	2605	20240805	11.32	3370	-13.95	20240205	2605	11.32	20240805	3700	-21.62	20230823	2605	11.32	20240805	N	010770	500	73 억	2197838	N	N	0	N	N
52	20240822	140249	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2900	30	2	1.05	15757630	5475	84.45	2870	2915	2860	3730	2010	2870	2878.11	15.03	-36	2976	2922	2891	2837	2806	2907	2822	73	860	500	2000	5	1	14625466	424	5.18	0.40	12	0.04	560.00	7203.00	3700	20230823	-21.62	2605	20240805	11.32	3370	-13.95	20240205	2605	11.32	20240805	3700	-21.62	20230823	2605	11.32	20240805	N	010770	500	73 억	2197838	N	N	0	N	N
53	20240822	130247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2880	10	2	0.35	15447330	5368	82.80	2870	2915	2860	3730	2010	2870	2877.67	15.03	-36	2976	2922	2891	2837	2806	2907	2822	73	860	500	2000	5	1	14625466	421	5.14	0.40	12	0.04	560.00	7203.00	3700	20230823	-22.16	2605	20240805	10.56	3370	-14.54	20240205	2605	10.56	20240805	3700	-22.16	20230823	2605	10.56	20240805	N	010770	500	73 억	2197838	N	N	0	N	N
54	20240822	120249	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2900	30	2	1.05	15006690	5215	80.44	2870	2915	2860	3730	2010	2870	2877.60	15.03	-36	2976	2922	2891	2837	2806	2907	2822	73	860	500	2000	5	1	14625466	424	5.18	0.40	12	0.04	560.00	7203.00	3700	20230823	-21.62	2605	20240805	11.32	3370	-13.95	20240205	2605	11.32	20240805	3700	-21.62	20230823	2605	11.32	20240805	N	010770	500	73 억	2197838	N	N	0	N	N
55	20240822	110246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2900	30	2	1.05	14388990	5002	77.16	2870	2915	2860	3730	2010	2870	2876.65	15.03	-36	2976	2922	2891	2837	2806	2907	2822	73	860	500	2000	5	1	14625466	424	5.18	0.40	12	0.03	560.00	7203.00	3700	20230823	-21.62	2605	20240805	11.32	3370	-13.95	20240205	2605	11.32	20240805	3700	-21.62	20230823	2605	11.32	20240805	N	010770	500	73 억	2197838	N	N	0	N	N
56	20240822	100247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2880	10	2	0.35	12855450	4470	68.95	2870	2915	2870	3730	2010	2870	2875.94	15.03	-36	2976	2922	2891	2837	2806	2907	2822	73	860	500	2000	5	1	14625466	421	5.14	0.40	12	0.03	560.00	7203.00	3700	20230823	-22.16	2605	20240805	10.56	3370	-14.54	20240205	2605	10.56	20240805	3700	-22.16	20230823	2605	10.56	20240805	N	010770	500	73 억	2197838	N	N	0	N	N
57	20240822	090246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2885	15	2	0.52	12057665	4195	64.71	2870	2885	2870	3730	2010	2870	2874.29	15.03	-9	2976	2922	2891	2837	2806	2907	2822	73	860	500	2000	5	1	14625466	422	5.15	0.40	12	0.03	560.00	7203.00	3700	20230823	-22.03	2605	20240805	10.75	3370	-14.39	20240205	2605	10.75	20240805	3700	-22.03	20230823	2605	10.75	20240805	N	010770	500	73 억	2197838	N	N	0	N	N
58	20240821	160246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2870	-15	5	-0.52	18712215	6483	50.61	2890	2945	2860	3750	2020	2885	2886.35	15.03	-274	2981	2932	2836	2787	2691	2957	2812	73	865	500	2010	5	1	14625466	420	5.12	0.40	12	0.04	560.00	7203.00	3700	20230823	-22.43	2605	20240805	10.17	3370	-14.84	20240205	2605	10.17	20240805	3700	-22.43	20230823	2605	10.17	20240805	N	010770	500	73 억	2198112	N	N	3	N	N
59	20240821	150249	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2885	0	3	0.00	17518095	6067	47.37	2890	2945	2860	3750	2020	2885	2887.44	15.03	-274	2981	2932	2836	2787	2691	2957	2812	73	865	500	2010	5	1	14625466	422	5.15	0.40	12	0.04	560.00	7203.00	3700	20230823	-22.03	2605	20240805	10.75	3370	-14.39	20240205	2605	10.75	20240805	3700	-22.03	20230823	2605	10.75	20240805	N	010770	500	73 억	2198112	N	N	3	N	N
60	20240821	140245	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2870	-15	5	-0.52	13633460	4716	36.82	2890	2945	2870	3750	2020	2885	2890.89	15.03	-274	2981	2932	2836	2787	2691	2957	2812	73	865	500	2010	5	1	14625466	420	5.12	0.40	12	0.03	560.00	7203.00	3700	20230823	-22.43	2605	20240805	10.17	3370	-14.84	20240205	2605	10.17	20240805	3700	-22.43	20230823	2605	10.17	20240805	N	010770	500	73 억	2198112	N	N	3	N	N
61	20240821	130246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2885	0	3	0.00	9742795	3361	26.24	2890	2945	2870	3750	2020	2885	2898.78	15.03	-274	2981	2932	2836	2787	2691	2957	2812	73	865	500	2010	5	1	14625466	422	5.15	0.40	12	0.02	560.00	7203.00	3700	20230823	-22.03	2605	20240805	10.75	3370	-14.39	20240205	2605	10.75	20240805	3700	-22.03	20230823	2605	10.75	20240805	N	010770	500	73 억	2198112	N	N	3	N	N
62	20240821	120250	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2885	0	3	0.00	8694475	2998	23.41	2890	2945	2870	3750	2020	2885	2900.09	15.03	-253	2981	2932	2836	2787	2691	2957	2812	73	865	500	2010	5	1	14625466	422	5.15	0.40	12	0.02	560.00	7203.00	3700	20230823	-22.03	2605	20240805	10.75	3370	-14.39	20240205	2605	10.75	20240805	3700	-22.03	20230823	2605	10.75	20240805	N	010770	500	73 억	2198112	N	N	3	N	N
63	20240821	110246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2890	5	2	0.17	6989030	2405	18.78	2890	2945	2870	3750	2020	2885	2906.04	15.03	-253	2981	2932	2836	2787	2691	2957	2812	73	865	500	2010	5	1	14625466	423	5.16	0.40	12	0.02	560.00	7203.00	3700	20230823	-21.89	2605	20240805	10.94	3370	-14.24	20240205	2605	10.94	20240805	3700	-21.89	20230823	2605	10.94	20240805	N	010770	500	73 억	2198112	N	N	3	N	N
64	20240821	100249	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2890	5	2	0.17	6963050	2396	18.71	2890	2945	2870	3750	2020	2885	2906.11	15.03	-253	2981	2932	2836	2787	2691	2957	2812	73	865	500	2010	5	1	14625466	423	5.16	0.40	12	0.02	560.00	7203.00	3700	20230823	-21.89	2605	20240805	10.94	3370	-14.24	20240205	2605	10.94	20240805	3700	-21.89	20230823	2605	10.94	20240805	N	010770	500	73 억	2198112	N	N	3	N	N
65	20240821	090246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2895	10	2	0.35	20215	7	0.05	2890	2895	2870	3750	2020	2885	2887.86	15.03	-4	2981	2932	2836	2787	2691	2957	2812	73	865	500	2010	5	1	14625466	423	5.17	0.40	12	0.00	560.00	7203.00	3700	20230823	-21.76	2605	20240805	11.13	3370	-14.09	20240205	2605	11.13	20240805	3700	-21.76	20230823	2605	11.13	20240805	N	010770	500	73 억	2198112	N	N	3	N	N
66	20240820	160243	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2885	135	2	4.91	34948785	12569	42.77	2750	2885	2740	3575	1925	2750	2780.42	15.03	-734	2833	2791	2768	2726	2703	2780	2715	73	825	500	1920	5	1	14625466	422	5.15	0.40	12	0.09	560.00	7203.00	3700	20230823	-22.03	2605	20240805	10.75	3370	-14.39	20240205	2605	10.75	20240805	3700	-22.03	20230823	2605	10.75	20240805	N	010770	500	73 억	2198814	N	N	3	N	N
67	20240820	150247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2825	75	2	2.73	29809225	10782	36.69	2750	2825	2740	3575	1925	2750	2764.72	15.03	-723	2833	2791	2768	2726	2703	2780	2715	73	825	500	1920	5	1	14625466	413	5.04	0.39	12	0.07	560.00	7203.00	3700	20230823	-23.65	2605	20240805	8.45	3370	-16.17	20240205	2605	8.45	20240805	3700	-23.65	20230823	2605	8.45	20240805	N	010770	500	73 억	2198814	N	N	4	N	N
68	20240820	140247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2810	60	2	2.18	26674550	9662	32.88	2750	2810	2740	3575	1925	2750	2760.77	15.03	-728	2833	2791	2768	2726	2703	2780	2715	73	825	500	1920	5	1	14625466	411	5.02	0.39	12	0.07	560.00	7203.00	3700	20230823	-24.05	2605	20240805	7.87	3370	-16.62	20240205	2605	7.87	20240805	3700	-24.05	20230823	2605	7.87	20240805	N	010770	500	73 억	2198814	N	N	4	N	N
69	20240820	130245	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2790	40	2	1.45	24309880	8817	30.01	2750	2790	2740	3575	1925	2750	2757.16	15.03	-708	2833	2791	2768	2726	2703	2780	2715	73	825	500	1920	5	1	14625466	408	4.98	0.39	12	0.06	560.00	7203.00	3700	20230823	-24.59	2605	20240805	7.10	3370	-17.21	20240205	2605	7.10	20240805	3700	-24.59	20230823	2605	7.10	20240805	N	010770	500	73 억	2198814	N	N	4	N	N
70	20240820	120245	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2780	30	2	1.09	22002875	7990	27.19	2750	2780	2740	3575	1925	2750	2753.80	15.03	-673	2833	2791	2768	2726	2703	2780	2715	73	825	500	1920	5	1	14625466	407	4.96	0.39	12	0.05	560.00	7203.00	3700	20230823	-24.86	2605	20240805	6.72	3370	-17.51	20240205	2605	6.72	20240805	3700	-24.86	20230823	2605	6.72	20240805	N	010770	500	73 억	2198814	N	N	4	N	N
71	20240820	110245	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2775	25	2	0.91	21702670	7882	26.82	2750	2780	2740	3575	1925	2750	2753.45	15.03	-666	2833	2791	2768	2726	2703	2780	2715	73	825	500	1920	5	1	14625466	406	4.96	0.39	12	0.05	560.00	7203.00	3700	20230823	-25.00	2605	20240805	6.53	3370	-17.66	20240205	2605	6.53	20240805	3700	-25.00	20230823	2605	6.53	20240805	N	010770	500	73 억	2198814	N	N	4	N	N
72	20240820	100244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2765	15	2	0.55	17289210	6287	21.40	2750	2765	2740	3575	1925	2750	2749.99	15.03	-651	2833	2791	2768	2726	2703	2780	2715	73	825	500	1920	5	1	14625466	404	4.94	0.38	12	0.04	560.00	7203.00	3700	20230823	-25.27	2605	20240805	6.14	3370	-17.95	20240205	2605	6.14	20240805	3700	-25.27	20230823	2605	6.14	20240805	N	010770	500	73 억	2198814	N	N	4	N	N
73	20240820	090245	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2750	0	3	0.00	11717750	4261	14.50	2750	2750	2750	3575	1925	2750	2750.00	15.03	-645	2833	2791	2768	2726	2703	2780	2715	73	825	500	1920	5	1	14625466	402	4.91	0.38	12	0.03	560.00	7203.00	3700	20230823	-25.68	2605	20240805	5.57	3370	-18.40	20240205	2605	5.57	20240805	3700	-25.68	20230823	2605	5.57	20240805	N	010770	500	73 억	2198814	N	N	4	N	N
74	20240819	160243	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2750	-60	5	-2.14	81068325	29384	128.61	2810	2810	2745	3650	1970	2810	2758.93	15.03	753	2963	2886	2843	2766	2723	2865	2745	73	840	500	1960	5	1	14625466	402	4.91	0.38	12	0.20	560.00	7203.00	3700	20230823	-25.68	2605	20240805	5.57	3370	-18.40	20240205	2605	5.57	20240805	3700	-25.68	20230823	2605	5.57	20240805	N	010770	500	73 억	2198061	N	N	4	N	N
75	20240819	150243	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2770	-40	5	-1.42	68766770	24915	109.05	2810	2810	2745	3650	1970	2810	2760.05	15.03	4450	2963	2886	2843	2766	2723	2865	2745	73	840	500	1960	5	1	14625466	405	4.95	0.38	12	0.17	560.00	7203.00	3700	20230823	-25.14	2605	20240805	6.33	3370	-17.80	20240205	2605	6.33	20240805	3700	-25.14	20230823	2605	6.33	20240805	N	010770	500	73 억	2198061	N	N	6	N	N
76	20240819	140244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2780	-30	5	-1.07	67759790	24552	107.46	2810	2810	2745	3650	1970	2810	2759.85	15.03	4510	2963	2886	2843	2766	2723	2865	2745	73	840	500	1960	5	1	14625466	407	4.96	0.39	12	0.17	560.00	7203.00	3700	20230823	-24.86	2605	20240805	6.72	3370	-17.51	20240205	2605	6.72	20240805	3700	-24.86	20230823	2605	6.72	20240805	N	010770	500	73 억	2198061	N	N	6	N	N
77	20240819	130245	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2780	-30	5	-1.07	67757010	24551	107.46	2810	2810	2745	3650	1970	2810	2759.85	15.03	4510	2963	2886	2843	2766	2723	2865	2745	73	840	500	1960	5	1	14625466	407	4.96	0.39	12	0.17	560.00	7203.00	3700	20230823	-24.86	2605	20240805	6.72	3370	-17.51	20240205	2605	6.72	20240805	3700	-24.86	20230823	2605	6.72	20240805	N	010770	500	73 억	2198061	N	N	6	N	N
78	20240819	120243	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2775	-35	5	-1.25	65734085	23822	104.27	2810	2810	2745	3650	1970	2810	2759.39	15.03	4600	2963	2886	2843	2766	2723	2865	2745	73	840	500	1960	5	1	14625466	406	4.96	0.39	12	0.16	560.00	7203.00	3700	20230823	-25.00	2605	20240805	6.53	3370	-17.66	20240205	2605	6.53	20240805	3700	-25.00	20230823	2605	6.53	20240805	N	010770	500	73 억	2198061	N	N	6	N	N
79	20240819	110244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2775	-35	5	-1.25	37364135	13526	59.20	2810	2810	2750	3650	1970	2810	2762.39	15.03	3524	2963	2886	2843	2766	2723	2865	2745	73	840	500	1960	5	1	14625466	406	4.96	0.39	12	0.09	560.00	7203.00	3700	20230823	-25.00	2605	20240805	6.53	3370	-17.66	20240205	2605	6.53	20240805	3700	-25.00	20230823	2605	6.53	20240805	N	010770	500	73 억	2198061	N	N	6	N	N
80	20240819	100244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2770	-40	5	-1.42	34534360	12508	54.75	2810	2810	2750	3650	1970	2810	2760.98	15.03	3573	2963	2886	2843	2766	2723	2865	2745	73	840	500	1960	5	1	14625466	405	4.95	0.38	12	0.09	560.00	7203.00	3700	20230823	-25.14	2605	20240805	6.33	3370	-17.80	20240205	2605	6.33	20240805	3700	-25.14	20230823	2605	6.33	20240805	N	010770	500	73 억	2198061	N	N	6	N	N
81	20240819	090243	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2810	0	3	0.00	1129620	402	1.76	2810	2810	2810	3650	1970	2810	2810.00	15.03	-34	2963	2886	2843	2766	2723	2865	2745	73	840	500	1960	5	1	14625466	411	5.02	0.39	12	0.00	560.00	7203.00	3700	20230823	-24.05	2605	20240805	7.87	3370	-16.62	20240205	2605	7.87	20240805	3700	-24.05	20230823	2605	7.87	20240805	N	010770	500	73 억	2198061	N	N	6	N	N
82	20240816	160242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2810	-50	5	-1.75	63788660	22565	911.72	2920	2920	2800	3715	2005	2860	2826.88	15.03	-251	2933	2896	2873	2836	2813	2915	2855	73	855	500	2000	5	1	14625466	411	5.02	0.39	12	0.15	560.00	7203.00	3700	20230823	-24.05	2605	20240805	7.87	3370	-16.62	20240205	2605	7.87	20240805	3700	-24.05	20230823	2605	7.87	20240805	N	010770	500	73 억	2198275	N	N	6	N	N
83	20240816	150244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2830	-30	5	-1.05	60924685	21546	870.55	2920	2920	2800	3715	2005	2860	2827.66	15.03	628	2933	2896	2873	2836	2813	2915	2855	73	855	500	2000	5	1	14625466	414	5.05	0.39	12	0.15	560.00	7203.00	3700	20230823	-23.51	2605	20240805	8.64	3370	-16.02	20240205	2605	8.64	20240805	3700	-23.51	20230823	2605	8.64	20240805	N	010770	500	73 억	2198275	N	N	2	N	N
84	20240816	140244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2840	-20	5	-0.70	52939355	18729	756.73	2920	2920	2800	3715	2005	2860	2826.60	15.03	3258	2933	2896	2873	2836	2813	2915	2855	73	855	500	2000	5	1	14625466	415	5.07	0.39	12	0.13	560.00	7203.00	3700	20230823	-23.24	2605	20240805	9.02	3370	-15.73	20240205	2605	9.02	20240805	3700	-23.24	20230823	2605	9.02	20240805	N	010770	500	73 억	2198275	N	N	2	N	N
85	20240816	130246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2840	-20	5	-0.70	51253560	18136	732.77	2920	2920	2800	3715	2005	2860	2826.07	15.03	3299	2933	2896	2873	2836	2813	2915	2855	73	855	500	2000	5	1	14625466	415	5.07	0.39	12	0.12	560.00	7203.00	3700	20230823	-23.24	2605	20240805	9.02	3370	-15.73	20240205	2605	9.02	20240805	3700	-23.24	20230823	2605	9.02	20240805	N	010770	500	73 억	2198275	N	N	2	N	N
86	20240816	120244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2815	-45	5	-1.57	50509280	17873	722.14	2920	2920	2800	3715	2005	2860	2826.01	15.03	3310	2933	2896	2873	2836	2813	2915	2855	73	855	500	2000	5	1	14625466	412	5.03	0.39	12	0.12	560.00	7203.00	3700	20230823	-23.92	2605	20240805	8.06	3370	-16.47	20240205	2605	8.06	20240805	3700	-23.92	20230823	2605	8.06	20240805	N	010770	500	73 억	2198275	N	N	2	N	N
87	20240816	110244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2855	-5	5	-0.17	41418235	14674	592.89	2920	2920	2800	3715	2005	2860	2822.56	15.03	3379	2933	2896	2873	2836	2813	2915	2855	73	855	500	2000	5	1	14625466	418	5.10	0.40	12	0.10	560.00	7203.00	3700	20230823	-22.84	2605	20240805	9.60	3370	-15.28	20240205	2605	9.60	20240805	3700	-22.84	20230823	2605	9.60	20240805	N	010770	500	73 억	2198275	N	N	2	N	N
88	20240816	100243	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2855	-5	5	-0.17	39725640	14081	568.93	2920	2920	2800	3715	2005	2860	2821.22	15.03	3395	2933	2896	2873	2836	2813	2915	2855	73	855	500	2000	5	1	14625466	418	5.10	0.40	12	0.10	560.00	7203.00	3700	20230823	-22.84	2605	20240805	9.60	3370	-15.28	20240205	2605	9.60	20240805	3700	-22.84	20230823	2605	9.60	20240805	N	010770	500	73 억	2198275	N	N	2	N	N
89	20240816	090244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2885	25	2	0.87	1333880	457	18.46	2920	2920	2885	3715	2005	2860	2918.77	15.03	-93	2933	2896	2873	2836	2813	2915	2855	73	855	500	2000	5	1	14625466	422	5.15	0.40	12	0.00	560.00	7203.00	3700	20230823	-22.03	2605	20240805	10.75	3370	-14.39	20240205	2605	10.75	20240805	3700	-22.03	20230823	2605	10.75	20240805	N	010770	500	73 억	2198275	N	N	2	N	N
90	20240814	160244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2860	10	2	0.35	7105765	2470	51.62	2850	2910	2850	3705	1995	2850	2877.09	15.03	-28	2990	2920	2860	2790	2730	2890	2760	73	855	500	1990	5	1	14625466	418	5.11	0.40	12	0.02	560.00	7203.00	3700	20230823	-22.70	2605	20240805	9.79	3370	-15.13	20240205	2605	9.79	20240805	3700	-22.70	20230823	2605	9.79	20240805	N	010770	500	73 억	2198288	N	N	2	N	N
91	20240814	150245	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2905	55	2	1.93	4347750	1508	31.52	2850	2910	2850	3705	1995	2850	2883.12	15.03	-28	2990	2920	2860	2790	2730	2890	2760	73	855	500	1990	5	1	14625466	425	5.19	0.40	12	0.01	560.00	7203.00	3700	20230823	-21.49	2605	20240805	11.52	3370	-13.80	20240205	2605	11.52	20240805	3700	-21.49	20230823	2605	11.52	20240805	N	010770	500	73 억	2198288	N	N	2	N	N
92	20240814	140248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2890	40	2	1.40	3551615	1233	25.77	2850	2910	2850	3705	1995	2850	2880.47	15.03	-28	2990	2920	2860	2790	2730	2890	2760	73	855	500	1990	5	1	14625466	423	5.16	0.40	12	0.01	560.00	7203.00	3700	20230823	-21.89	2605	20240805	10.94	3370	-14.24	20240205	2605	10.94	20240805	3700	-21.89	20230823	2605	10.94	20240805	N	010770	500	73 억	2198288	N	N	2	N	N
93	20240814	130246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2895	45	2	1.58	3013685	1047	21.88	2850	2910	2850	3705	1995	2850	2878.40	15.03	-28	2990	2920	2860	2790	2730	2890	2760	73	855	500	1990	5	1	14625466	423	5.17	0.40	12	0.01	560.00	7203.00	3700	20230823	-21.76	2605	20240805	11.13	3370	-14.09	20240205	2605	11.13	20240805	3700	-21.76	20230823	2605	11.13	20240805	N	010770	500	73 억	2198288	N	N	2	N	N
94	20240814	120244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2905	55	2	1.93	2912120	1012	21.15	2850	2910	2850	3705	1995	2850	2877.59	15.03	-28	2990	2920	2860	2790	2730	2890	2760	73	855	500	1990	5	1	14625466	425	5.19	0.40	12	0.01	560.00	7203.00	3700	20230823	-21.49	2605	20240805	11.52	3370	-13.80	20240205	2605	11.52	20240805	3700	-21.49	20230823	2605	11.52	20240805	N	010770	500	73 억	2198288	N	N	2	N	N
95	20240814	110242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2905	55	2	1.93	2845305	989	20.67	2850	2910	2850	3705	1995	2850	2876.95	15.03	-28	2990	2920	2860	2790	2730	2890	2760	73	855	500	1990	5	1	14625466	425	5.19	0.40	12	0.01	560.00	7203.00	3700	20230823	-21.49	2605	20240805	11.52	3370	-13.80	20240205	2605	11.52	20240805	3700	-21.49	20230823	2605	11.52	20240805	N	010770	500	73 억	2198288	N	N	2	N	N
96	20240814	100242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2905	55	2	1.93	2746550	955	19.96	2850	2910	2850	3705	1995	2850	2875.97	15.03	-25	2990	2920	2860	2790	2730	2890	2760	73	855	500	1990	5	1	14625466	425	5.19	0.40	12	0.01	560.00	7203.00	3700	20230823	-21.49	2605	20240805	11.52	3370	-13.80	20240205	2605	11.52	20240805	3700	-21.49	20230823	2605	11.52	20240805	N	010770	500	73 억	2198288	N	N	2	N	N
97	20240814	090313	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2850	0	3	0.00	1248300	438	9.15	2850	2850	2850	3705	1995	2850	2850.00	15.03	0	2990	2920	2860	2790	2730	2890	2760	73	855	500	1990	5	1	14625466	417	5.09	0.40	12	0.00	560.00	7203.00	3700	20230823	-22.97	2605	20240805	9.40	3370	-15.43	20240205	2605	9.40	20240805	3700	-22.97	20230823	2605	9.40	20240805	N	010770	500	73 억	2198288	N	N	2	N	N
98	20240813	160241	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2850	-60	5	-2.06	13789305	4785	75.40	2925	2930	2800	3780	2040	2910	2881.78	15.03	-283	2946	2927	2901	2882	2856	2937	2892	73	870	500	2030	5	1	14625466	417	5.09	0.40	12	0.03	560.00	7203.00	3700	20230823	-22.97	2605	20240805	9.40	3370	-15.43	20240205	2605	9.40	20240805	3700	-22.97	20230823	2605	9.40	20240805	N	010770	500	73 억	2198561	N	N	2	N	N
99	20240813	150241	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2865	-45	5	-1.55	11996810	4161	65.57	2925	2930	2800	3780	2040	2910	2883.16	15.03	-230	2946	2927	2901	2882	2856	2937	2892	73	870	500	2030	5	1	14625466	419	5.12	0.40	12	0.03	560.00	7203.00	3700	20230823	-22.57	2605	20240805	9.98	3370	-14.99	20240205	2605	9.98	20240805	3700	-22.57	20230823	2605	9.98	20240805	N	010770	500	73 억	2198561	N	N	2	N	N
100	20240813	140241	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2885	-25	5	-0.86	11991050	4159	65.54	2925	2930	2800	3780	2040	2910	2883.16	15.03	-230	2946	2927	2901	2882	2856	2937	2892	73	870	500	2030	5	1	14625466	422	5.15	0.40	12	0.03	560.00	7203.00	3700	20230823	-22.03	2605	20240805	10.75	3370	-14.39	20240205	2605	10.75	20240805	3700	-22.03	20230823	2605	10.75	20240805	N	010770	500	73 억	2198561	N	N	2	N	N
101	20240813	130242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2905	-5	5	-0.17	11933170	4139	65.22	2925	2930	2800	3780	2040	2910	2883.10	15.03	-230	2946	2927	2901	2882	2856	2937	2892	73	870	500	2030	5	1	14625466	425	5.19	0.40	12	0.03	560.00	7203.00	3700	20230823	-21.49	2605	20240805	11.52	3370	-13.80	20240205	2605	11.52	20240805	3700	-21.49	20230823	2605	11.52	20240805	N	010770	500	73 억	2198561	N	N	2	N	N
102	20240813	120242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2880	-30	5	-1.03	7836670	2698	42.51	2925	2930	2875	3780	2040	2910	2904.62	15.03	-192	2946	2927	2901	2882	2856	2937	2892	73	870	500	2030	5	1	14625466	421	5.14	0.40	12	0.02	560.00	7203.00	3700	20230823	-22.16	2605	20240805	10.56	3370	-14.54	20240205	2605	10.56	20240805	3700	-22.16	20230823	2605	10.56	20240805	N	010770	500	73 억	2198561	N	N	2	N	N
103	20240813	110240	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2920	10	2	0.34	6050810	2078	32.75	2925	2930	2900	3780	2040	2910	2911.84	15.03	-247	2946	2927	2901	2882	2856	2937	2892	73	870	500	2030	5	1	14625466	427	5.21	0.41	12	0.01	560.00	7203.00	3700	20230823	-21.08	2605	20240805	12.09	3370	-13.35	20240205	2605	12.09	20240805	3700	-21.08	20230823	2605	12.09	20240805	N	010770	500	73 억	2198561	N	N	2	N	N
104	20240813	100240	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2920	10	2	0.34	5887755	2022	31.86	2925	2930	2900	3780	2040	2910	2911.85	15.03	-247	2946	2927	2901	2882	2856	2937	2892	73	870	500	2030	5	1	14625466	427	5.21	0.41	12	0.01	560.00	7203.00	3700	20230823	-21.08	2605	20240805	12.09	3370	-13.35	20240205	2605	12.09	20240805	3700	-21.08	20230823	2605	12.09	20240805	N	010770	500	73 억	2198561	N	N	2	N	N
105	20240813	090240	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2905	-5	5	-0.17	596250	205	3.23	2925	2925	2905	3780	2040	2910	2908.54	15.03	-198	2946	2927	2901	2882	2856	2937	2892	73	870	500	2030	5	1	14625466	425	5.19	0.40	12	0.00	560.00	7203.00	3700	20230823	-21.49	2605	20240805	11.52	3370	-13.80	20240205	2605	11.52	20240805	3700	-21.49	20230823	2605	11.52	20240805	N	010770	500	73 억	2198561	N	N	2	N	N
106	20240812	160240	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2910	40	2	1.39	18384880	6346	130.20	2900	2920	2875	3730	2010	2870	2897.08	15.03	-279	2930	2900	2845	2815	2760	2915	2830	73	860	500	2000	5	1	14625466	426	5.20	0.40	12	0.04	560.00	7203.00	3700	20230823	-21.35	2605	20240805	11.71	3370	-13.65	20240205	2605	11.71	20240805	3700	-21.35	20230823	2605	11.71	20240805	N	010770	500	73 억	2198828	N	N	2	N	N
107	20240812	150242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2910	40	2	1.39	18239380	6296	129.18	2900	2920	2875	3730	2010	2870	2896.98	15.03	-279	2930	2900	2845	2815	2760	2915	2830	73	860	500	2000	5	1	14625466	426	5.20	0.40	12	0.04	560.00	7203.00	3700	20230823	-21.35	2605	20240805	11.71	3370	-13.65	20240205	2605	11.71	20240805	3700	-21.35	20230823	2605	11.71	20240805	N	010770	500	73 억	2198828	N	N	0	N	N
108	20240812	140241	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2915	45	2	1.57	17798555	6144	126.06	2900	2920	2875	3730	2010	2870	2896.90	15.03	-258	2930	2900	2845	2815	2760	2915	2830	73	860	500	2000	5	1	14625466	426	5.21	0.40	12	0.04	560.00	7203.00	3700	20230823	-21.22	2605	20240805	11.90	3370	-13.50	20240205	2605	11.90	20240805	3700	-21.22	20230823	2605	11.90	20240805	N	010770	500	73 억	2198828	N	N	0	N	N
109	20240812	130239	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2885	15	2	0.52	12051015	4164	85.43	2900	2920	2875	3730	2010	2870	2894.10	15.03	-250	2930	2900	2845	2815	2760	2915	2830	73	860	500	2000	5	1	14625466	422	5.15	0.40	12	0.03	560.00	7203.00	3700	20230823	-22.03	2605	20240805	10.75	3370	-14.39	20240205	2605	10.75	20240805	3700	-22.03	20230823	2605	10.75	20240805	N	010770	500	73 억	2198828	N	N	0	N	N
110	20240812	120240	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2875	5	2	0.17	11846550	4093	83.98	2900	2920	2875	3730	2010	2870	2894.34	15.03	-213	2930	2900	2845	2815	2760	2915	2830	73	860	500	2000	5	1	14625466	420	5.13	0.40	12	0.03	560.00	7203.00	3700	20230823	-22.30	2605	20240805	10.36	3370	-14.69	20240205	2605	10.36	20240805	3700	-22.30	20230823	2605	10.36	20240805	N	010770	500	73 억	2198828	N	N	0	N	N
111	20240812	110239	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2910	40	2	1.39	5954395	2051	42.08	2900	2920	2875	3730	2010	2870	2903.17	15.03	-213	2930	2900	2845	2815	2760	2915	2830	73	860	500	2000	5	1	14625466	426	5.20	0.40	12	0.01	560.00	7203.00	3700	20230823	-21.35	2605	20240805	11.71	3370	-13.65	20240205	2605	11.71	20240805	3700	-21.35	20230823	2605	11.71	20240805	N	010770	500	73 억	2198828	N	N	0	N	N
112	20240812	100237	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2910	40	2	1.39	5902015	2033	41.71	2900	2920	2875	3730	2010	2870	2903.11	15.03	-213	2930	2900	2845	2815	2760	2915	2830	73	860	500	2000	5	1	14625466	426	5.20	0.40	12	0.01	560.00	7203.00	3700	20230823	-21.35	2605	20240805	11.71	3370	-13.65	20240205	2605	11.71	20240805	3700	-21.35	20230823	2605	11.71	20240805	N	010770	500	73 억	2198828	N	N	0	N	N
113	20240812	090236	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2900	30	2	1.05	490100	169	3.47	2900	2900	2900	3730	2010	2870	2900.00	15.03	-45	2930	2900	2845	2815	2760	2915	2830	73	860	500	2000	5	1	14625466	424	5.18	0.40	12	0.00	560.00	7203.00	3700	20230823	-21.62	2605	20240805	11.32	3370	-13.95	20240205	2605	11.32	20240805	3700	-21.62	20230823	2605	11.32	20240805	N	010770	500	73 억	2198828	N	N	0	N	N
114	20240809	160236	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2870	30	2	1.06	13872440	4874	243.34	2790	2875	2790	3690	1990	2840	2846.21	15.04	-238	2870	2855	2835	2820	2800	2862	2827	73	850	500	1980	5	1	14625466	420	5.12	0.40	12	0.03	560.00	7203.00	3700	20230823	-22.43	2605	20240805	10.17	3370	-14.84	20240205	2605	10.17	20240805	3700	-22.43	20230823	2605	10.17	20240805	N	010770	500	73 억	2199098	N	N	0	N	N
115	20240809	150241	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2870	30	2	1.06	9369410	3305	165.00	2790	2875	2790	3690	1990	2840	2834.92	15.04	-253	2870	2855	2835	2820	2800	2862	2827	73	850	500	1980	5	1	14625466	420	5.12	0.40	12	0.02	560.00	7203.00	3700	20230823	-22.43	2605	20240805	10.17	3370	-14.84	20240205	2605	10.17	20240805	3700	-22.43	20230823	2605	10.17	20240805	N	010770	500	73 억	2199098	N	N	0	N	N
116	20240809	140240	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2865	25	2	0.88	9366540	3304	164.95	2790	2875	2790	3690	1990	2840	2834.91	15.04	-253	2870	2855	2835	2820	2800	2862	2827	73	850	500	1980	5	1	14625466	419	5.12	0.40	12	0.02	560.00	7203.00	3700	20230823	-22.57	2605	20240805	9.98	3370	-14.99	20240205	2605	9.98	20240805	3700	-22.57	20230823	2605	9.98	20240805	N	010770	500	73 억	2199098	N	N	0	N	N
117	20240809	130240	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2865	25	2	0.88	8090100	2858	142.69	2790	2875	2790	3690	1990	2840	2830.69	15.04	-100	2870	2855	2835	2820	2800	2862	2827	73	850	500	1980	5	1	14625466	419	5.12	0.40	12	0.02	560.00	7203.00	3700	20230823	-22.57	2605	20240805	9.98	3370	-14.99	20240205	2605	9.98	20240805	3700	-22.57	20230823	2605	9.98	20240805	N	010770	500	73 억	2199098	N	N	0	N	N
118	20240809	120239	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2870	30	2	1.06	7947940	2808	140.19	2790	2875	2790	3690	1990	2840	2830.46	15.04	-100	2870	2855	2835	2820	2800	2862	2827	73	850	500	1980	5	1	14625466	420	5.12	0.40	12	0.02	560.00	7203.00	3700	20230823	-22.43	2605	20240805	10.17	3370	-14.84	20240205	2605	10.17	20240805	3700	-22.43	20230823	2605	10.17	20240805	N	010770	500	73 억	2199098	N	N	0	N	N
119	20240809	110237	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2870	30	2	1.06	7715820	2727	136.15	2790	2875	2790	3690	1990	2840	2829.42	15.04	-100	2870	2855	2835	2820	2800	2862	2827	73	850	500	1980	5	1	14625466	420	5.12	0.40	12	0.02	560.00	7203.00	3700	20230823	-22.43	2605	20240805	10.17	3370	-14.84	20240205	2605	10.17	20240805	3700	-22.43	20230823	2605	10.17	20240805	N	010770	500	73 억	2199098	N	N	0	N	N
120	20240809	100242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2875	35	2	1.23	7623835	2695	134.55	2790	2875	2790	3690	1990	2840	2828.88	15.04	-100	2870	2855	2835	2820	2800	2862	2827	73	850	500	1980	5	1	14625466	420	5.13	0.40	12	0.02	560.00	7203.00	3700	20230823	-22.30	2605	20240805	10.36	3370	-14.69	20240205	2605	10.36	20240805	3700	-22.30	20230823	2605	10.36	20240805	N	010770	500	73 억	2199098	N	N	0	N	N
121	20240809	090238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2800	-40	5	-1.41	3350800	1201	59.96	2790	2800	2790	3690	1990	2840	2790.01	15.04	0	2870	2855	2835	2820	2800	2862	2827	73	850	500	1980	5	1	14625466	410	5.00	0.39	12	0.01	560.00	7203.00	3700	20230823	-24.32	2605	20240805	7.49	3370	-16.91	20240205	2605	7.49	20240805	3700	-24.32	20230823	2605	7.49	20240805	N	010770	500	73 억	2199098	N	N	0	N	N
122	20240808	160235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2840	-5	5	-0.18	5584430	1973	31.78	2825	2850	2815	3695	1995	2845	2830.43	15.04	-13	2891	2867	2826	2802	2761	2880	2815	73	850	500	1990	5	1	14625466	415	5.07	0.39	12	0.01	560.00	7203.00	3700	20230823	-23.24	2605	20240805	9.02	3370	-15.73	20240205	2605	9.02	20240805	3700	-23.24	20230823	2605	9.02	20240805	N	010770	500	73 억	2199111	N	N	0	N	N
123	20240808	150239	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2850	5	2	0.18	5510590	1947	31.36	2825	2850	2815	3695	1995	2845	2830.30	15.04	-13	2891	2867	2826	2802	2761	2880	2815	73	850	500	1990	5	1	14625466	417	5.09	0.40	12	0.01	560.00	7203.00	3700	20230823	-22.97	2605	20240805	9.40	3370	-15.43	20240205	2605	9.40	20240805	3700	-22.97	20230823	2605	9.40	20240805	N	010770	500	73 억	2199111	N	N	0	N	N
124	20240808	140239	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2850	5	2	0.18	5507740	1946	31.34	2825	2850	2815	3695	1995	2845	2830.29	15.04	-13	2891	2867	2826	2802	2761	2880	2815	73	850	500	1990	5	1	14625466	417	5.09	0.40	12	0.01	560.00	7203.00	3700	20230823	-22.97	2605	20240805	9.40	3370	-15.43	20240205	2605	9.40	20240805	3700	-22.97	20230823	2605	9.40	20240805	N	010770	500	73 억	2199111	N	N	0	N	N
125	20240808	130239	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2850	5	2	0.18	5507740	1946	31.34	2825	2850	2815	3695	1995	2845	2830.29	15.04	-13	2891	2867	2826	2802	2761	2880	2815	73	850	500	1990	5	1	14625466	417	5.09	0.40	12	0.01	560.00	7203.00	3700	20230823	-22.97	2605	20240805	9.40	3370	-15.43	20240205	2605	9.40	20240805	3700	-22.97	20230823	2605	9.40	20240805	N	010770	500	73 억	2199111	N	N	0	N	N
126	20240808	120241	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2850	5	2	0.18	5308240	1876	30.21	2825	2850	2815	3695	1995	2845	2829.55	15.04	-13	2891	2867	2826	2802	2761	2880	2815	73	850	500	1990	5	1	14625466	417	5.09	0.40	12	0.01	560.00	7203.00	3700	20230823	-22.97	2605	20240805	9.40	3370	-15.43	20240205	2605	9.40	20240805	3700	-22.97	20230823	2605	9.40	20240805	N	010770	500	73 억	2199111	N	N	0	N	N
127	20240808	110238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2850	5	2	0.18	5225600	1847	29.75	2825	2850	2815	3695	1995	2845	2829.24	15.04	-13	2891	2867	2826	2802	2761	2880	2815	73	850	500	1990	5	1	14625466	417	5.09	0.40	12	0.01	560.00	7203.00	3700	20230823	-22.97	2605	20240805	9.40	3370	-15.43	20240205	2605	9.40	20240805	3700	-22.97	20230823	2605	9.40	20240805	N	010770	500	73 억	2199111	N	N	0	N	N
128	20240808	100237	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2830	-15	5	-0.53	5035020	1780	28.67	2825	2845	2825	3695	1995	2845	2828.66	15.04	-13	2891	2867	2826	2802	2761	2880	2815	73	850	500	1990	5	1	14625466	414	5.05	0.39	12	0.01	560.00	7203.00	3700	20230823	-23.51	2605	20240805	8.64	3370	-16.02	20240205	2605	8.64	20240805	3700	-23.51	20230823	2605	8.64	20240805	N	010770	500	73 억	2199111	N	N	0	N	N
129	20240808	090236	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2825	-20	5	-0.70	1313625	465	7.49	2825	2825	2825	3695	1995	2845	2825.00	15.04	0	2891	2867	2826	2802	2761	2880	2815	73	850	500	1990	5	1	14625466	413	5.04	0.39	12	0.00	560.00	7203.00	3700	20230823	-23.65	2605	20240805	8.45	3370	-16.17	20240205	2605	8.45	20240805	3700	-23.65	20230823	2605	8.45	20240805	N	010770	500	73 억	2199111	N	N	0	N	N
130	20240807	160232	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2845	60	2	2.15	17591865	6209	75.81	2785	2850	2785	3620	1950	2785	2833.28	15.04	-457	2921	2852	2731	2662	2541	2887	2697	73	835	500	1940	5	1	14625466	416	5.08	0.39	12	0.04	560.00	7203.00	3700	20230823	-23.11	2605	20240805	9.21	3370	-15.58	20240205	2605	9.21	20240805	3700	-23.11	20230823	2605	9.21	20240805	N	010770	500	73 억	2199458	N	N	0	N	N
131	20240807	150235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2815	30	2	1.08	16787740	5926	72.36	2785	2850	2785	3620	1950	2785	2832.90	15.04	-422	2921	2852	2731	2662	2541	2887	2697	73	835	500	1940	5	1	14625466	412	5.03	0.39	12	0.04	560.00	7203.00	3700	20230823	-23.92	2605	20240805	8.06	3370	-16.47	20240205	2605	8.06	20240805	3700	-23.92	20230823	2605	8.06	20240805	N	010770	500	73 억	2199458	N	N	0	N	N
132	20240807	140239	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2845	60	2	2.15	16593245	5857	71.51	2785	2850	2785	3620	1950	2785	2833.06	15.04	-418	2921	2852	2731	2662	2541	2887	2697	73	835	500	1940	5	1	14625466	416	5.08	0.39	12	0.04	560.00	7203.00	3700	20230823	-23.11	2605	20240805	9.21	3370	-15.58	20240205	2605	9.21	20240805	3700	-23.11	20230823	2605	9.21	20240805	N	010770	500	73 억	2199458	N	N	0	N	N
133	20240807	130237	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2820	35	2	1.26	16553655	5843	71.34	2785	2850	2785	3620	1950	2785	2833.07	15.04	-408	2921	2852	2731	2662	2541	2887	2697	73	835	500	1940	5	1	14625466	412	5.04	0.39	12	0.04	560.00	7203.00	3700	20230823	-23.78	2605	20240805	8.25	3370	-16.32	20240205	2605	8.25	20240805	3700	-23.78	20230823	2605	8.25	20240805	N	010770	500	73 억	2199458	N	N	0	N	N
134	20240807	120237	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2815	30	2	1.08	15922690	5619	68.61	2785	2850	2785	3620	1950	2785	2833.72	15.04	-389	2921	2852	2731	2662	2541	2887	2697	73	835	500	1940	5	1	14625466	412	5.03	0.39	12	0.04	560.00	7203.00	3700	20230823	-23.92	2605	20240805	8.06	3370	-16.47	20240205	2605	8.06	20240805	3700	-23.92	20230823	2605	8.06	20240805	N	010770	500	73 억	2199458	N	N	0	N	N
135	20240807	110234	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2850	65	2	2.33	14868190	5243	64.02	2785	2850	2785	3620	1950	2785	2835.82	15.04	-430	2921	2852	2731	2662	2541	2887	2697	73	835	500	1940	5	1	14625466	417	5.09	0.40	12	0.04	560.00	7203.00	3700	20230823	-22.97	2605	20240805	9.40	3370	-15.43	20240205	2605	9.40	20240805	3700	-22.97	20230823	2605	9.40	20240805	N	010770	500	73 억	2199458	N	N	0	N	N
136	20240807	100235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2845	60	2	2.15	5497435	1954	23.86	2785	2845	2785	3620	1950	2785	2813.43	15.04	-418	2921	2852	2731	2662	2541	2887	2697	73	835	500	1940	5	1	14625466	416	5.08	0.39	12	0.01	560.00	7203.00	3700	20230823	-23.11	2605	20240805	9.21	3370	-15.58	20240205	2605	9.21	20240805	3700	-23.11	20230823	2605	9.21	20240805	N	010770	500	73 억	2199458	N	N	0	N	N
137	20240807	090234	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2800	15	2	0.54	144835	52	0.63	2785	2800	2785	3620	1950	2785	2785.29	15.04	-1	2921	2852	2731	2662	2541	2887	2697	73	835	500	1940	5	1	14625466	410	5.00	0.39	12	0.00	560.00	7203.00	3700	20230823	-24.32	2605	20240805	7.49	3370	-16.91	20240205	2605	7.49	20240805	3700	-24.32	20230823	2605	7.49	20240805	N	010770	500	73 억	2199458	N	N	0	N	N
138	20240806	160234	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2785	175	2	6.70	22074550	8189	28.33	2610	2800	2610	3390	1830	2610	2695.63	15.04	-451	2946	2777	2691	2522	2436	2735	2480	73	780	500	1820	5	1	14625466	407	4.97	0.39	12	0.06	560.00	7203.00	3700	20230823	-24.73	2605	20240805	6.91	3370	-17.36	20240205	2605	6.91	20240805	3700	-24.73	20230823	2605	6.91	20240805	N	010770	500	73 억	2199639	N	N	2	N	N
139	20240806	150236	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2725	115	2	4.41	20529030	7627	26.39	2610	2800	2610	3390	1830	2610	2691.63	15.04	-451	2946	2777	2691	2522	2436	2735	2480	73	780	500	1820	5	1	14625466	399	4.87	0.38	12	0.05	560.00	7203.00	3700	20230823	-26.35	2605	20240805	4.61	3370	-19.14	20240205	2605	4.61	20240805	3700	-26.35	20230823	2605	4.61	20240805	N	010770	500	73 억	2199639	N	N	2	N	N
140	20240806	140233	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2735	125	2	4.79	19153640	7121	24.64	2610	2800	2610	3390	1830	2610	2689.74	15.04	-373	2946	2777	2691	2522	2436	2735	2480	73	780	500	1820	5	1	14625466	400	4.88	0.38	12	0.05	560.00	7203.00	3700	20230823	-26.08	2605	20240805	4.99	3370	-18.84	20240205	2605	4.99	20240805	3700	-26.08	20230823	2605	4.99	20240805	N	010770	500	73 억	2199639	N	N	2	N	N
141	20240806	130234	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2700	90	2	3.45	19006855	7067	24.45	2610	2800	2610	3390	1830	2610	2689.52	15.04	-377	2946	2777	2691	2522	2436	2735	2480	73	780	500	1820	5	1	14625466	395	4.82	0.37	12	0.05	560.00	7203.00	3700	20230823	-27.03	2605	20240805	3.65	3370	-19.88	20240205	2605	3.65	20240805	3700	-27.03	20230823	2605	3.65	20240805	N	010770	500	73 억	2199639	N	N	2	N	N
142	20240806	120236	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	85	2	3.26	18096095	6728	23.28	2610	2800	2610	3390	1830	2610	2689.67	15.04	-281	2946	2777	2691	2522	2436	2735	2480	73	780	500	1820	5	1	14625466	394	4.81	0.37	12	0.05	560.00	7203.00	3700	20230823	-27.16	2605	20240805	3.45	3370	-20.03	20240205	2605	3.45	20240805	3700	-27.16	20230823	2605	3.45	20240805	N	010770	500	73 억	2199639	N	N	2	N	N
143	20240806	110235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	85	2	3.26	17875855	6646	22.99	2610	2800	2610	3390	1830	2610	2689.72	15.04	-274	2946	2777	2691	2522	2436	2735	2480	73	780	500	1820	5	1	14625466	394	4.81	0.37	12	0.05	560.00	7203.00	3700	20230823	-27.16	2605	20240805	3.45	3370	-20.03	20240205	2605	3.45	20240805	3700	-27.16	20230823	2605	3.45	20240805	N	010770	500	73 억	2199639	N	N	2	N	N
144	20240806	100233	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2800	190	2	7.28	15125815	5637	19.50	2610	2800	2610	3390	1830	2610	2683.31	15.04	-458	2946	2777	2691	2522	2436	2735	2480	73	780	500	1820	5	1	14625466	410	5.00	0.39	12	0.04	560.00	7203.00	3700	20230823	-24.32	2605	20240805	7.49	3370	-16.91	20240205	2605	7.49	20240805	3700	-24.32	20230823	2605	7.49	20240805	N	010770	500	73 억	2199639	N	N	2	N	N
145	20240806	090233	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2625	15	2	0.57	3565950	1366	4.73	2610	2625	2610	3390	1830	2610	2610.51	15.04	0	2946	2777	2691	2522	2436	2735	2480	73	780	500	1820	5	1	14625466	384	4.69	0.36	12	0.01	560.00	7203.00	3700	20230823	-29.05	2605	20240805	0.77	3370	-22.11	20240205	2605	0.77	20240805	3700	-29.05	20230823	2605	0.77	20240805	N	010770	500	73 억	2199639	N	N	2	N	N
146	20240805	160232	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2610	-275	5	-9.53	78891260	28831	42.74	2860	2860	2605	3750	2020	2885	2736.47	15.07	-4772	2951	2917	2886	2852	2821	2902	2837	73	865	500	2010	5	1	14625466	382	4.66	0.36	12	0.20	560.00	7203.00	3700	20230823	-29.46	2605	20240805	0.19	3370	-22.55	20240205	2605	0.19	20240805	3700	-29.46	20230823	2605	0.19	20240805	N	010770	500	73 억	2204403	N	N	2	N	N
147	20240805	150232	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2680	-205	5	-7.11	73405345	26749	39.65	2860	2860	2625	3750	2020	2885	2744.23	15.07	-4730	2951	2917	2886	2852	2821	2902	2837	73	865	500	2010	5	1	14625466	392	4.79	0.37	12	0.18	560.00	7203.00	3700	20230823	-27.57	2625	20240805	2.10	3370	-20.47	20240205	2625	2.10	20240805	3700	-27.57	20230823	2625	2.10	20240805	N	010770	500	73 억	2204403	N	N	8	N	N
148	20240805	140234	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2685	-200	5	-6.93	45945250	16431	24.36	2860	2860	2685	3750	2020	2885	2796.25	15.07	-4191	2951	2917	2886	2852	2821	2902	2837	73	865	500	2010	5	1	14625466	393	4.79	0.37	12	0.11	560.00	7203.00	3700	20230823	-27.43	2685	20240805	0.00	3370	-20.33	20240205	2685	0.00	20240805	3700	-27.43	20230823	2685	0.00	20240805	N	010770	500	73 억	2204403	N	N	8	N	N
149	20240805	130232	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2780	-105	5	-3.64	28735955	10195	15.11	2860	2860	2775	3750	2020	2885	2818.63	15.07	-2918	2951	2917	2886	2852	2821	2902	2837	73	865	500	2010	5	1	14625466	407	4.96	0.39	12	0.07	560.00	7203.00	3700	20230823	-24.86	2775	20240805	0.18	3370	-17.51	20240205	2775	0.18	20240805	3700	-24.86	20230823	2775	0.18	20240805	N	010770	500	73 억	2204403	N	N	8	N	N
150	20240805	120232	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2815	-70	5	-2.43	24009205	8504	12.61	2860	2860	2800	3750	2020	2885	2823.28	15.07	-2556	2951	2917	2886	2852	2821	2902	2837	73	865	500	2010	5	1	14625466	412	5.03	0.39	12	0.06	560.00	7203.00	3700	20230823	-23.92	2800	20240805	0.54	3370	-16.47	20240205	2800	0.54	20240805	3700	-23.92	20230823	2800	0.54	20240805	N	010770	500	73 억	2204403	N	N	8	N	N
151	20240805	110236	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2815	-70	5	-2.43	22680440	8032	11.91	2860	2860	2800	3750	2020	2885	2823.76	15.07	-2502	2951	2917	2886	2852	2821	2902	2837	73	865	500	2010	5	1	14625466	412	5.03	0.39	12	0.05	560.00	7203.00	3700	20230823	-23.92	2800	20240805	0.54	3370	-16.47	20240205	2800	0.54	20240805	3700	-23.92	20230823	2800	0.54	20240805	N	010770	500	73 억	2204403	N	N	8	N	N
152	20240805	100233	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2825	-60	5	-2.08	12315770	4344	6.44	2860	2860	2810	3750	2020	2885	2835.12	15.07	-1076	2951	2917	2886	2852	2821	2902	2837	73	865	500	2010	5	1	14625466	413	5.04	0.39	12	0.03	560.00	7203.00	3700	20230823	-23.65	2810	20240805	0.53	3370	-16.17	20240205	2810	0.53	20240805	3700	-23.65	20230823	2810	0.53	20240805	N	010770	500	73 억	2204403	N	N	8	N	N
153	20240805	090231	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2855	-30	5	-1.04	1169600	409	0.61	2860	2860	2855	3750	2020	2885	2859.66	15.07	-67	2951	2917	2886	2852	2821	2902	2837	73	865	500	2010	5	1	14625466	418	5.10	0.40	12	0.00	560.00	7203.00	3700	20230823	-22.84	2815	20231024	1.42	3370	-15.28	20240205	2855	0.00	20240805	3700	-22.84	20230823	2815	1.42	20231024	N	010770	500	73 억	2204403	N	N	8	N	N
154	20240802	160229	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2885	-15	5	-0.52	193453040	67125	130.07	2900	2920	2855	3770	2030	2900	2881.98	15.07	2827	3030	2965	2930	2865	2830	2947	2847	73	870	500	2030	5	1	14625466	422	5.15	0.40	12	0.46	560.00	7203.00	3700	20230823	-22.03	2815	20231024	2.49	3370	-14.39	20240205	2855	1.05	20240802	3700	-22.03	20230823	2815	2.49	20231024	N	010770	500	73 억	2203895	N	N	8	N	N
155	20240802	150227	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2915	15	2	0.52	188851925	65533	126.99	2900	2920	2855	3770	2030	2900	2881.78	15.07	3003	3030	2965	2930	2865	2830	2947	2847	73	870	500	2030	5	1	14625466	426	5.21	0.40	12	0.45	560.00	7203.00	3700	20230823	-21.22	2815	20231024	3.55	3370	-13.50	20240205	2855	2.10	20240802	3700	-21.22	20230823	2815	3.55	20231024	N	010770	500	73 억	2203895	N	N	16	N	N
156	20240802	140230	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2915	15	2	0.52	188164065	65297	126.53	2900	2920	2855	3770	2030	2900	2881.66	15.07	3024	3030	2965	2930	2865	2830	2947	2847	73	870	500	2030	5	1	14625466	426	5.21	0.40	12	0.45	560.00	7203.00	3700	20230823	-21.22	2815	20231024	3.55	3370	-13.50	20240205	2855	2.10	20240802	3700	-21.22	20230823	2815	3.55	20231024	N	010770	500	73 억	2203895	N	N	16	N	N
157	20240802	130229	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2905	5	2	0.17	183862455	63815	123.66	2900	2920	2855	3770	2030	2900	2881.18	15.07	3024	3030	2965	2930	2865	2830	2947	2847	73	870	500	2030	5	1	14625466	425	5.19	0.40	12	0.44	560.00	7203.00	3700	20230823	-21.49	2815	20231024	3.20	3370	-13.80	20240205	2855	1.75	20240802	3700	-21.49	20230823	2815	3.20	20231024	N	010770	500	73 억	2203895	N	N	16	N	N
158	20240802	120230	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2915	15	2	0.52	181622635	63040	122.16	2900	2920	2855	3770	2030	2900	2881.07	15.07	3024	3030	2965	2930	2865	2830	2947	2847	73	870	500	2030	5	1	14625466	426	5.21	0.40	12	0.43	560.00	7203.00	3700	20230823	-21.22	2815	20231024	3.55	3370	-13.50	20240205	2855	2.10	20240802	3700	-21.22	20230823	2815	3.55	20231024	N	010770	500	73 억	2203895	N	N	16	N	N
159	20240802	110230	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2915	15	2	0.52	172512755	59900	116.07	2900	2920	2855	3770	2030	2900	2880.01	15.07	3024	3030	2965	2930	2865	2830	2947	2847	73	870	500	2030	5	1	14625466	426	5.21	0.40	12	0.41	560.00	7203.00	3700	20230823	-21.22	2815	20231024	3.55	3370	-13.50	20240205	2855	2.10	20240802	3700	-21.22	20230823	2815	3.55	20231024	N	010770	500	73 억	2203895	N	N	16	N	N
160	20240802	100228	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2920	20	2	0.69	171943540	59705	115.70	2900	2920	2855	3770	2030	2900	2879.89	15.07	3024	3030	2965	2930	2865	2830	2947	2847	73	870	500	2030	5	1	14625466	427	5.21	0.41	12	0.41	560.00	7203.00	3700	20230823	-21.08	2815	20231024	3.73	3370	-13.35	20240205	2855	2.28	20240802	3700	-21.08	20230823	2815	3.73	20231024	N	010770	500	73 억	2203895	N	N	16	N	N
161	20240802	090232	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2900	0	3	0.00	1905300	657	1.27	2900	2900	2900	3770	2030	2900	2900.00	15.07	-96	3030	2965	2930	2865	2830	2947	2847	73	870	500	2030	5	1	14625466	424	5.18	0.40	12	0.00	560.00	7203.00	3700	20230823	-21.62	2815	20231024	3.02	3370	-13.95	20240205	2895	0.17	20240801	3700	-21.62	20230823	2815	3.02	20231024	N	010770	500	73 억	2203895	N	N	16	N	N
162	20240801	160228	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2900	-70	5	-2.36	150993820	51585	725.32	2970	2995	2895	3860	2080	2970	2927.09	15.06	5543	2993	2981	2963	2951	2933	2987	2957	73	890	500	2070	5	1	14625466	424	5.18	0.40	12	0.35	560.00	7203.00	3700	20230823	-21.62	2815	20231024	3.02	3370	-13.95	20240205	2895	0.17	20240801	3700	-21.62	20230823	2815	3.02	20231024	N	010770	500	73 억	2203077	N	N	16	N	N
163	20240801	150230	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2900	-70	5	-2.36	122653600	41850	588.44	2970	2995	2895	3860	2080	2970	2930.79	15.06	9050	2993	2981	2963	2951	2933	2987	2957	73	890	500	2070	5	1	14625466	424	5.18	0.40	12	0.29	560.00	7203.00	3700	20230823	-21.62	2815	20231024	3.02	3370	-13.95	20240205	2895	0.17	20240801	3700	-21.62	20230823	2815	3.02	20231024	N	010770	500	73 억	2203077	N	N	0	N	N
164	20240801	140233	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2990	20	2	0.67	12257245	4110	57.79	2970	2995	2970	3860	2080	2970	2982.30	15.06	284	2993	2981	2963	2951	2933	2987	2957	73	890	500	2070	5	1	14625466	437	5.34	0.42	12	0.03	560.00	7203.00	3700	20230823	-19.19	2815	20231024	6.22	3370	-11.28	20240205	2940	1.70	20240529	3700	-19.19	20230823	2815	6.22	20231024	N	010770	500	73 억	2203077	N	N	0	N	N
165	20240801	130230	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2990	20	2	0.67	8772520	2946	41.42	2970	2990	2970	3860	2080	2970	2977.77	15.06	284	2993	2981	2963	2951	2933	2987	2957	73	890	500	2070	5	1	14625466	437	5.34	0.42	12	0.02	560.00	7203.00	3700	20230823	-19.19	2815	20231024	6.22	3370	-11.28	20240205	2940	1.70	20240529	3700	-19.19	20230823	2815	6.22	20231024	N	010770	500	73 억	2203077	N	N	0	N	N
166	20240801	120230	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2975	5	2	0.17	4415760	1486	20.89	2970	2980	2970	3860	2080	2970	2971.57	15.06	320	2993	2981	2963	2951	2933	2987	2957	73	890	500	2070	5	1	14625466	435	5.31	0.41	12	0.01	560.00	7203.00	3700	20230823	-19.59	2815	20231024	5.68	3370	-11.72	20240205	2940	1.19	20240529	3700	-19.59	20230823	2815	5.68	20231024	N	010770	500	73 억	2203077	N	N	0	N	N
167	20240801	110231	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2970	0	3	0.00	4085465	1375	19.33	2970	2980	2970	3860	2080	2970	2971.25	15.06	315	2993	2981	2963	2951	2933	2987	2957	73	890	500	2070	5	1	14625466	434	5.30	0.41	12	0.01	560.00	7203.00	3700	20230823	-19.73	2815	20231024	5.51	3370	-11.87	20240205	2940	1.02	20240529	3700	-19.73	20230823	2815	5.51	20231024	N	010770	500	73 억	2203077	N	N	0	N	N
168	20240801	100230	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2970	0	3	0.00	3927775	1322	18.59	2970	2980	2970	3860	2080	2970	2971.09	15.06	293	2993	2981	2963	2951	2933	2987	2957	73	890	500	2070	5	1	14625466	434	5.30	0.41	12	0.01	560.00	7203.00	3700	20230823	-19.73	2815	20231024	5.51	3370	-11.87	20240205	2940	1.02	20240529	3700	-19.73	20230823	2815	5.51	20231024	N	010770	500	73 억	2203077	N	N	0	N	N
169	20240801	090227	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2970	0	3	0.00	1523610	513	7.21	2970	2970	2970	3860	2080	2970	2970.00	15.06	0	2993	2981	2963	2951	2933	2987	2957	73	890	500	2070	5	1	14625466	434	5.30	0.41	12	0.00	560.00	7203.00	3700	20230823	-19.73	2815	20231024	5.51	3370	-11.87	20240205	2940	1.02	20240529	3700	-19.73	20230823	2815	5.51	20231024	N	010770	500	73 억	2203077	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History