KissMeData/013520/price/prices-20230801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1701	-31	5	-1.79	96898863	56856	120.55	1732	1732	1695	2250	1213	1732	1704.29	3.04	-13761	1795	1763	1734	1702	1673	1749	1688	250	518	500	1210	1	1	50051252	851	30.38	0.51	12	0.11	56.00	3361.00	2490	20230425	-31.69	1210	20221013	40.58	2490	-31.69	20230425	1380	23.26	20230103	2490	-31.69	20230425	1210	40.58	20221013	0.56	N	013520	500	250 억	1521779	N	N	3	N	N
3	20230831	150350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1706	-26	5	-1.50	83337982	48885	103.65	1732	1732	1695	2250	1213	1732	1704.78	3.04	-13376	1795	1763	1734	1702	1673	1749	1688	250	518	500	1210	1	1	50051252	854	30.46	0.51	12	0.10	56.00	3361.00	2490	20230425	-31.49	1210	20221013	40.99	2490	-31.49	20230425	1380	23.62	20230103	2490	-31.49	20230425	1210	40.99	20221013	0.56	N	013520	500	250 억	1521779	N	N	3	N	N
4	20230831	140403	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1712	-20	5	-1.15	63434812	37188	78.85	1732	1732	1696	2250	1213	1732	1705.79	3.04	-12514	1795	1763	1734	1702	1673	1749	1688	250	518	500	1210	1	1	50051252	857	30.57	0.51	12	0.07	56.00	3361.00	2490	20230425	-31.24	1210	20221013	41.49	2490	-31.24	20230425	1380	24.06	20230103	2490	-31.24	20230425	1210	41.49	20221013	0.56	N	013520	500	250 억	1521779	N	N	3	N	N
5	20230831	130356	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1705	-27	5	-1.56	55723215	32673	69.28	1732	1732	1697	2250	1213	1732	1705.48	3.04	-11261	1795	1763	1734	1702	1673	1749	1688	250	518	500	1210	1	1	50051252	853	30.45	0.51	12	0.07	56.00	3361.00	2490	20230425	-31.53	1210	20221013	40.91	2490	-31.53	20230425	1380	23.55	20230103	2490	-31.53	20230425	1210	40.91	20221013	0.56	N	013520	500	250 억	1521779	N	N	3	N	N
6	20230831	120359	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1710	-22	5	-1.27	44997282	26361	55.89	1732	1732	1700	2250	1213	1732	1706.96	3.04	-9010	1795	1763	1734	1702	1673	1749	1688	250	518	500	1210	1	1	50051252	856	30.54	0.51	12	0.05	56.00	3361.00	2490	20230425	-31.33	1210	20221013	41.32	2490	-31.33	20230425	1380	23.91	20230103	2490	-31.33	20230425	1210	41.32	20221013	0.56	N	013520	500	250 억	1521779	N	N	3	N	N
7	20230831	110525	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1707	-25	5	-1.44	29456732	17239	36.55	1732	1732	1702	2250	1213	1732	1708.73	3.04	-2984	1795	1763	1734	1702	1673	1749	1688	250	518	500	1210	1	1	50051252	854	30.48	0.51	12	0.03	56.00	3361.00	2490	20230425	-31.45	1210	20221013	41.07	2490	-31.45	20230425	1380	23.70	20230103	2490	-31.45	20230425	1210	41.07	20221013	0.56	N	013520	500	250 억	1521779	N	N	3	N	N
8	20230831	100429	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1714	-18	5	-1.04	24070749	14089	29.87	1732	1732	1702	2250	1213	1732	1708.48	3.04	-2766	1795	1763	1734	1702	1673	1749	1688	250	518	500	1210	1	1	50051252	858	30.61	0.51	12	0.03	56.00	3361.00	2490	20230425	-31.16	1210	20221013	41.65	2490	-31.16	20230425	1380	24.20	20230103	2490	-31.16	20230425	1210	41.65	20221013	0.56	N	013520	500	250 억	1521779	N	N	3	N	N
9	20230831	090331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1716	-16	5	-0.92	3540081	2051	4.35	1732	1732	1712	2250	1213	1732	1726.03	3.04	-1474	1795	1763	1734	1702	1673	1749	1688	250	518	500	1210	1	1	50051252	859	30.64	0.51	12	0.00	56.00	3361.00	2490	20230425	-31.08	1210	20221013	41.82	2490	-31.08	20230425	1380	24.35	20230103	2490	-31.08	20230425	1210	41.82	20221013	0.56	N	013520	500	250 억	1521779	N	N	3	N	N
10	20230830	160311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1732	12	2	0.70	81295150	47161	79.39	1766	1766	1705	2235	1204	1720	1723.78	3.07	-13799	1752	1736	1706	1690	1660	1744	1698	250	515	500	1200	1	1	50051252	867	30.93	0.52	12	0.09	56.00	3361.00	2490	20230425	-30.44	1210	20221013	43.14	2490	-30.44	20230425	1380	25.51	20230103	2490	-30.44	20230425	1210	43.14	20221013	0.57	N	013520	500	250 억	1537121	N	N	3	N	N
11	20230830	150341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1723	3	2	0.17	70806024	41077	69.15	1766	1766	1705	2235	1204	1720	1723.74	3.07	-10720	1752	1736	1706	1690	1660	1744	1698	250	515	500	1200	1	1	50051252	862	30.77	0.51	12	0.08	56.00	3361.00	2490	20230425	-30.80	1210	20221013	42.40	2490	-30.80	20230425	1380	24.86	20230103	2490	-30.80	20230425	1210	42.40	20221013	0.57	N	013520	500	250 억	1537121	N	N	2	N	N
12	20230830	140402	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1733	13	2	0.76	60715271	35171	59.21	1766	1766	1705	2235	1204	1720	1726.29	3.07	-11521	1752	1736	1706	1690	1660	1744	1698	250	515	500	1200	1	1	50051252	867	30.95	0.52	12	0.07	56.00	3361.00	2490	20230425	-30.40	1210	20221013	43.22	2490	-30.40	20230425	1380	25.58	20230103	2490	-30.40	20230425	1210	43.22	20221013	0.57	N	013520	500	250 억	1537121	N	N	2	N	N
13	20230830	130348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1718	-2	5	-0.12	55853545	32348	54.46	1766	1766	1705	2235	1204	1720	1726.65	3.07	-11633	1752	1736	1706	1690	1660	1744	1698	250	515	500	1200	1	1	50051252	860	30.68	0.51	12	0.06	56.00	3361.00	2490	20230425	-31.00	1210	20221013	41.98	2490	-31.00	20230425	1380	24.49	20230103	2490	-31.00	20230425	1210	41.98	20221013	0.57	N	013520	500	250 억	1537121	N	N	2	N	N
14	20230830	120355	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1709	-11	5	-0.64	38665775	22306	37.55	1766	1766	1709	2235	1204	1720	1733.42	3.07	-6771	1752	1736	1706	1690	1660	1744	1698	250	515	500	1200	1	1	50051252	855	30.52	0.51	12	0.04	56.00	3361.00	2490	20230425	-31.37	1210	20221013	41.24	2490	-31.37	20230425	1380	23.84	20230103	2490	-31.37	20230425	1210	41.24	20221013	0.57	N	013520	500	250 억	1537121	N	N	2	N	N
15	20230830	110517	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1737	17	2	0.99	26176566	15052	25.34	1766	1766	1730	2235	1204	1720	1739.08	3.07	-4336	1752	1736	1706	1690	1660	1744	1698	250	515	500	1200	1	1	50051252	869	31.02	0.52	12	0.03	56.00	3361.00	2490	20230425	-30.24	1210	20221013	43.55	2490	-30.24	20230425	1380	25.87	20230103	2490	-30.24	20230425	1210	43.55	20221013	0.57	N	013520	500	250 억	1537121	N	N	2	N	N
16	20230830	100417	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1745	25	2	1.45	14785837	8482	14.28	1766	1766	1730	2235	1204	1720	1743.20	3.07	-1933	1752	1736	1706	1690	1660	1744	1698	250	515	500	1200	1	1	50051252	873	31.16	0.52	12	0.02	56.00	3361.00	2490	20230425	-29.92	1210	20221013	44.21	2490	-29.92	20230425	1380	26.45	20230103	2490	-29.92	20230425	1210	44.21	20221013	0.57	N	013520	500	250 억	1537121	N	N	2	N	N
17	20230830	090327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1740	20	2	1.16	3672438	2094	3.53	1766	1766	1740	2235	1204	1720	1753.79	3.07	-586	1752	1736	1706	1690	1660	1744	1698	250	515	500	1200	1	1	50051252	871	31.07	0.52	12	0.00	56.00	3361.00	2490	20230425	-30.12	1210	20221013	43.80	2490	-30.12	20230425	1380	26.09	20230103	2490	-30.12	20230425	1210	43.80	20221013	0.57	N	013520	500	250 억	1537121	N	N	2	N	N
18	20230829	160307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1720	45	2	2.69	101191887	59387	127.41	1681	1722	1676	2175	1173	1675	1703.94	3.06	5148	1698	1686	1668	1656	1638	1692	1662	250	500	500	1170	1	1	50051252	861	30.71	0.51	12	0.12	56.00	3361.00	2490	20230425	-30.92	1210	20221013	42.15	2490	-30.92	20230425	1380	24.64	20230103	2490	-30.92	20230425	1210	42.15	20221013	0.57	N	013520	500	250 억	1532830	N	N	2	N	N
19	20230829	150343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1712	37	2	2.21	90722799	53287	114.32	1681	1722	1676	2175	1173	1675	1702.53	3.06	6550	1698	1686	1668	1656	1638	1692	1662	250	500	500	1170	1	1	50051252	857	30.57	0.51	12	0.11	56.00	3361.00	2490	20230425	-31.24	1210	20221013	41.49	2490	-31.24	20230425	1380	24.06	20230103	2490	-31.24	20230425	1210	41.49	20221013	0.57	N	013520	500	250 억	1532830	N	N	2	N	N
20	20230829	140406	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1710	35	2	2.09	85670573	50337	107.99	1681	1722	1676	2175	1173	1675	1701.94	3.06	6606	1698	1686	1668	1656	1638	1692	1662	250	500	500	1170	1	1	50051252	856	30.54	0.51	12	0.10	56.00	3361.00	2490	20230425	-31.33	1210	20221013	41.32	2490	-31.33	20230425	1380	23.91	20230103	2490	-31.33	20230425	1210	41.32	20221013	0.57	N	013520	500	250 억	1532830	N	N	2	N	N
21	20230829	130352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1708	33	2	1.97	59205760	34882	74.84	1681	1712	1676	2175	1173	1675	1697.32	3.06	8478	1698	1686	1668	1656	1638	1692	1662	250	500	500	1170	1	1	50051252	855	30.50	0.51	12	0.07	56.00	3361.00	2490	20230425	-31.41	1210	20221013	41.16	2490	-31.41	20230425	1380	23.77	20230103	2490	-31.41	20230425	1210	41.16	20221013	0.57	N	013520	500	250 억	1532830	N	N	2	N	N
22	20230829	120401	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1709	34	2	2.03	46599775	27499	59.00	1681	1712	1676	2175	1173	1675	1694.60	3.06	9872	1698	1686	1668	1656	1638	1692	1662	250	500	500	1170	1	1	50051252	855	30.52	0.51	12	0.05	56.00	3361.00	2490	20230425	-31.37	1210	20221013	41.24	2490	-31.37	20230425	1380	23.84	20230103	2490	-31.37	20230425	1210	41.24	20221013	0.57	N	013520	500	250 억	1532830	N	N	2	N	N
23	20230829	110600	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1704	29	2	1.73	39698157	23458	50.33	1681	1708	1676	2175	1173	1675	1692.31	3.06	10757	1698	1686	1668	1656	1638	1692	1662	250	500	500	1170	1	1	50051252	853	30.43	0.51	12	0.05	56.00	3361.00	2490	20230425	-31.57	1210	20221013	40.83	2490	-31.57	20230425	1380	23.48	20230103	2490	-31.57	20230425	1210	40.83	20221013	0.57	N	013520	500	250 억	1532830	N	N	2	N	N
24	20230829	100428	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1692	17	2	1.01	19402819	11500	24.67	1681	1692	1676	2175	1173	1675	1687.20	3.06	2837	1698	1686	1668	1656	1638	1692	1662	250	500	500	1170	1	1	50051252	847	30.21	0.50	12	0.02	56.00	3361.00	2490	20230425	-32.05	1210	20221013	39.83	2490	-32.05	20230425	1380	22.61	20230103	2490	-32.05	20230425	1210	39.83	20221013	0.57	N	013520	500	250 억	1532830	N	N	2	N	N
25	20230829	090301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1686	11	2	0.66	138052	82	0.18	1681	1686	1681	2175	1173	1675	1683.56	3.06	68	1698	1686	1668	1656	1638	1692	1662	250	500	500	1170	1	1	50051252	844	30.11	0.50	12	0.00	56.00	3361.00	2490	20230425	-32.29	1210	20221013	39.34	2490	-32.29	20230425	1380	22.17	20230103	2490	-32.29	20230425	1210	39.34	20221013	0.57	N	013520	500	250 억	1532830	N	N	2	N	N
26	20230828	160300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1675	25	2	1.52	75187953	45110	82.51	1656	1680	1650	2145	1155	1650	1666.77	3.02	22365	1696	1673	1647	1624	1598	1660	1611	250	495	500	1150	1	1	50051252	838	29.91	0.50	12	0.09	56.00	3361.00	2490	20230425	-32.73	1210	20221013	38.43	2490	-32.73	20230425	1380	21.38	20230103	2490	-32.73	20230425	1210	38.43	20221013	0.61	N	013520	500	250 억	1510465	N	N	2	N	N
27	20230828	150303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1673	23	2	1.39	65146167	39089	71.49	1656	1680	1650	2145	1155	1650	1666.61	3.02	22014	1696	1673	1647	1624	1598	1660	1611	250	495	500	1150	1	1	50051252	837	29.88	0.50	12	0.08	56.00	3361.00	2490	20230425	-32.81	1210	20221013	38.26	2490	-32.81	20230425	1380	21.23	20230103	2490	-32.81	20230425	1210	38.26	20221013	0.61	N	013520	500	250 억	1510465	N	N	3	N	N
28	20230828	140304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1677	27	2	1.64	62434547	37468	68.53	1656	1680	1650	2145	1155	1650	1666.34	3.02	23125	1696	1673	1647	1624	1598	1660	1611	250	495	500	1150	1	1	50051252	839	29.95	0.50	12	0.07	56.00	3361.00	2490	20230425	-32.65	1210	20221013	38.60	2490	-32.65	20230425	1380	21.52	20230103	2490	-32.65	20230425	1210	38.60	20221013	0.61	N	013520	500	250 억	1510465	N	N	3	N	N
29	20230828	130307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1675	25	2	1.52	57284873	34386	62.89	1656	1680	1650	2145	1155	1650	1665.94	3.02	22942	1696	1673	1647	1624	1598	1660	1611	250	495	500	1150	1	1	50051252	838	29.91	0.50	12	0.07	56.00	3361.00	2490	20230425	-32.73	1210	20221013	38.43	2490	-32.73	20230425	1380	21.38	20230103	2490	-32.73	20230425	1210	38.43	20221013	0.61	N	013520	500	250 억	1510465	N	N	3	N	N
30	20230828	120304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1679	29	2	1.76	22627392	13552	24.79	1656	1680	1650	2145	1155	1650	1669.67	3.02	5322	1696	1673	1647	1624	1598	1660	1611	250	495	500	1150	1	1	50051252	840	29.98	0.50	12	0.03	56.00	3361.00	2490	20230425	-32.57	1210	20221013	38.76	2490	-32.57	20230425	1380	21.67	20230103	2490	-32.57	20230425	1210	38.76	20221013	0.61	N	013520	500	250 억	1510465	N	N	3	N	N
31	20230828	110302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1679	29	2	1.76	21433233	12839	23.48	1656	1680	1650	2145	1155	1650	1669.38	3.02	5017	1696	1673	1647	1624	1598	1660	1611	250	495	500	1150	1	1	50051252	840	29.98	0.50	12	0.03	56.00	3361.00	2490	20230425	-32.57	1210	20221013	38.76	2490	-32.57	20230425	1380	21.67	20230103	2490	-32.57	20230425	1210	38.76	20221013	0.61	N	013520	500	250 억	1510465	N	N	3	N	N
32	20230828	100258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1666	16	2	0.97	3642377	2200	4.02	1656	1666	1650	2145	1155	1650	1655.63	3.02	335	1696	1673	1647	1624	1598	1660	1611	250	495	500	1150	1	1	50051252	834	29.75	0.50	12	0.00	56.00	3361.00	2490	20230425	-33.09	1210	20221013	37.69	2490	-33.09	20230425	1380	20.72	20230103	2490	-33.09	20230425	1210	37.69	20221013	0.61	N	013520	500	250 억	1510465	N	N	3	N	N
33	20230828	090303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1657	7	2	0.42	69518	42	0.08	1656	1657	1650	2145	1155	1650	1655.19	3.02	5	1696	1673	1647	1624	1598	1660	1611	250	495	500	1150	1	1	50051252	829	29.59	0.49	12	0.00	56.00	3361.00	2490	20230425	-33.45	1210	20221013	36.94	2490	-33.45	20230425	1380	20.07	20230103	2490	-33.45	20230425	1210	36.94	20221013	0.61	N	013520	500	250 억	1510465	N	N	3	N	N
34	20230825	160302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1650	0	3	0.00	90104856	54674	47.08	1652	1670	1621	2145	1155	1650	1648.04	3.01	5333	1703	1676	1651	1624	1599	1690	1638	250	495	500	1150	1	1	50051252	826	29.46	0.49	12	0.11	56.00	3361.00	2490	20230425	-33.73	1210	20221013	36.36	2490	-33.73	20230425	1380	19.57	20230103	2490	-33.73	20230425	1210	36.36	20221013	0.63	N	013520	500	250 억	1504564	N	N	3	N	N
35	20230825	150302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1648	-2	5	-0.12	87140439	52869	45.53	1652	1670	1621	2145	1155	1650	1648.23	3.01	5792	1703	1676	1651	1624	1599	1690	1638	250	495	500	1150	1	1	50051252	825	29.43	0.49	12	0.11	56.00	3361.00	2490	20230425	-33.82	1210	20221013	36.20	2490	-33.82	20230425	1380	19.42	20230103	2490	-33.82	20230425	1210	36.20	20221013	0.63	N	013520	500	250 억	1504564	N	N	8	N	N
36	20230825	140302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1653	3	2	0.18	85178002	51678	44.50	1652	1670	1621	2145	1155	1650	1648.24	3.01	6443	1703	1676	1651	1624	1599	1690	1638	250	495	500	1150	1	1	50051252	827	29.52	0.49	12	0.10	56.00	3361.00	2490	20230425	-33.61	1210	20221013	36.61	2490	-33.61	20230425	1380	19.78	20230103	2490	-33.61	20230425	1210	36.61	20221013	0.63	N	013520	500	250 억	1504564	N	N	8	N	N
37	20230825	130301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1649	-1	5	-0.06	77298424	46890	40.38	1652	1670	1621	2145	1155	1650	1648.51	3.01	6104	1703	1676	1651	1624	1599	1690	1638	250	495	500	1150	1	1	50051252	825	29.45	0.49	12	0.09	56.00	3361.00	2490	20230425	-33.78	1210	20221013	36.28	2490	-33.78	20230425	1380	19.49	20230103	2490	-33.78	20230425	1210	36.28	20221013	0.63	N	013520	500	250 억	1504564	N	N	8	N	N
38	20230825	120302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1661	11	2	0.67	68265129	41421	35.67	1652	1670	1621	2145	1155	1650	1648.08	3.01	6834	1703	1676	1651	1624	1599	1690	1638	250	495	500	1150	1	1	50051252	831	29.66	0.49	12	0.08	56.00	3361.00	2490	20230425	-33.29	1210	20221013	37.27	2490	-33.29	20230425	1380	20.36	20230103	2490	-33.29	20230425	1210	37.27	20221013	0.63	N	013520	500	250 억	1504564	N	N	8	N	N
39	20230825	110302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1669	19	2	1.15	62169872	37764	32.52	1652	1670	1621	2145	1155	1650	1646.27	3.01	7405	1703	1676	1651	1624	1599	1690	1638	250	495	500	1150	1	1	50051252	835	29.80	0.50	12	0.08	56.00	3361.00	2490	20230425	-32.97	1210	20221013	37.93	2490	-32.97	20230425	1380	20.94	20230103	2490	-32.97	20230425	1210	37.93	20221013	0.63	N	013520	500	250 억	1504564	N	N	8	N	N
40	20230825	100302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1662	12	2	0.73	58504729	35566	30.63	1652	1666	1621	2145	1155	1650	1644.96	3.01	7317	1703	1676	1651	1624	1599	1690	1638	250	495	500	1150	1	1	50051252	832	29.68	0.49	12	0.07	56.00	3361.00	2490	20230425	-33.25	1210	20221013	37.36	2490	-33.25	20230425	1380	20.43	20230103	2490	-33.25	20230425	1210	37.36	20221013	0.63	N	013520	500	250 억	1504564	N	N	8	N	N
41	20230825	090302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1640	-10	5	-0.61	35583075	21726	18.71	1652	1652	1621	2145	1155	1650	1637.81	3.01	3341	1703	1676	1651	1624	1599	1690	1638	250	495	500	1150	1	1	50051252	821	29.29	0.49	12	0.04	56.00	3361.00	2490	20230425	-34.14	1210	20221013	35.54	2490	-34.14	20230425	1380	18.84	20230103	2490	-34.14	20230425	1210	35.54	20221013	0.63	N	013520	500	250 억	1504564	N	N	8	N	N
42	20230824	160259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1650	10	2	0.61	192167447	116121	133.29	1630	1678	1626	2130	1148	1640	1654.97	2.95	25749	1671	1655	1630	1614	1589	1663	1622	250	490	500	1140	1	1	50051252	826	29.46	0.49	12	0.23	56.00	3361.00	2490	20230425	-33.73	1210	20221013	36.36	2490	-33.73	20230425	1380	19.57	20230103	2490	-33.73	20230425	1210	36.36	20221013	0.71	N	013520	500	250 억	1478830	N	N	8	N	N
43	20230824	150258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1644	4	2	0.24	179335545	108312	124.33	1630	1678	1626	2130	1148	1640	1655.80	2.95	25954	1671	1655	1630	1614	1589	1663	1622	250	490	500	1140	1	1	50051252	823	29.36	0.49	12	0.22	56.00	3361.00	2490	20230425	-33.98	1210	20221013	35.87	2490	-33.98	20230425	1380	19.13	20230103	2490	-33.98	20230425	1210	35.87	20221013	0.71	N	013520	500	250 억	1478830	N	N	10	N	N
44	20230824	140300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1661	21	2	1.28	145482259	87769	100.74	1630	1678	1626	2130	1148	1640	1657.66	2.95	27134	1671	1655	1630	1614	1589	1663	1622	250	490	500	1140	1	1	50051252	831	29.66	0.49	12	0.18	56.00	3361.00	2490	20230425	-33.29	1210	20221013	37.27	2490	-33.29	20230425	1380	20.36	20230103	2490	-33.29	20230425	1210	37.27	20221013	0.71	N	013520	500	250 억	1478830	N	N	10	N	N
45	20230824	130301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1649	9	2	0.55	141011741	85081	97.66	1630	1678	1626	2130	1148	1640	1657.49	2.95	27976	1671	1655	1630	1614	1589	1663	1622	250	490	500	1140	1	1	50051252	825	29.45	0.49	12	0.17	56.00	3361.00	2490	20230425	-33.78	1210	20221013	36.28	2490	-33.78	20230425	1380	19.49	20230103	2490	-33.78	20230425	1210	36.28	20221013	0.71	N	013520	500	250 억	1478830	N	N	10	N	N
46	20230824	120301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1677	37	2	2.26	86242693	52068	59.77	1630	1678	1626	2130	1148	1640	1656.51	2.95	17140	1671	1655	1630	1614	1589	1663	1622	250	490	500	1140	1	1	50051252	839	29.95	0.50	12	0.10	56.00	3361.00	2490	20230425	-32.65	1210	20221013	38.60	2490	-32.65	20230425	1380	21.52	20230103	2490	-32.65	20230425	1210	38.60	20221013	0.71	N	013520	500	250 억	1478830	N	N	10	N	N
47	20230824	110300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1671	31	2	1.89	63625261	38557	44.26	1630	1678	1626	2130	1148	1640	1650.29	2.95	13188	1671	1655	1630	1614	1589	1663	1622	250	490	500	1140	1	1	50051252	836	29.84	0.50	12	0.08	56.00	3361.00	2490	20230425	-32.89	1210	20221013	38.10	2490	-32.89	20230425	1380	21.09	20230103	2490	-32.89	20230425	1210	38.10	20221013	0.71	N	013520	500	250 억	1478830	N	N	10	N	N
48	20230824	100300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1664	24	2	1.46	43245388	26332	30.22	1630	1669	1626	2130	1148	1640	1642.36	2.95	11931	1671	1655	1630	1614	1589	1663	1622	250	490	500	1140	1	1	50051252	833	29.71	0.50	12	0.05	56.00	3361.00	2490	20230425	-33.17	1210	20221013	37.52	2490	-33.17	20230425	1380	20.58	20230103	2490	-33.17	20230425	1210	37.52	20221013	0.71	N	013520	500	250 억	1478830	N	N	10	N	N
49	20230824	090301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1630	-10	5	-0.61	8457415	5180	5.95	1630	1644	1630	2130	1148	1640	1631.93	2.95	-197	1671	1655	1630	1614	1589	1663	1622	250	490	500	1140	1	1	50051252	816	29.11	0.48	12	0.01	56.00	3361.00	2490	20230425	-34.54	1210	20221013	34.71	2490	-34.54	20230425	1380	18.12	20230103	2490	-34.54	20230425	1210	34.71	20221013	0.71	N	013520	500	250 억	1478830	N	N	10	N	N
50	20230823	160259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1640	19	2	1.17	135425266	83362	49.99	1621	1646	1605	2105	1135	1621	1624.42	2.91	23190	1683	1652	1631	1600	1579	1641	1589	250	484	500	1130	1	1	50051252	821	29.29	0.49	12	0.17	56.00	3361.00	2490	20230425	-34.14	1210	20221013	35.54	2490	-34.14	20230425	1380	18.84	20230103	2490	-34.14	20230425	1210	35.54	20221013	0.73	N	013520	500	250 억	1456952	N	N	10	N	N
51	20230823	150300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1627	6	2	0.37	128942347	79387	47.60	1621	1646	1605	2105	1135	1621	1624.23	2.91	22632	1683	1652	1631	1600	1579	1641	1589	250	484	500	1130	1	1	50051252	814	29.05	0.48	12	0.16	56.00	3361.00	2490	20230425	-34.66	1210	20221013	34.46	2490	-34.66	20230425	1380	17.90	20230103	2490	-34.66	20230425	1210	34.46	20221013	0.73	N	013520	500	250 억	1456952	N	N	12	N	N
52	20230823	140301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1624	3	2	0.19	102036611	62932	37.74	1621	1646	1605	2105	1135	1621	1621.38	2.91	20198	1683	1652	1631	1600	1579	1641	1589	250	484	500	1130	1	1	50051252	813	29.00	0.48	12	0.13	56.00	3361.00	2490	20230425	-34.78	1210	20221013	34.21	2490	-34.78	20230425	1380	17.68	20230103	2490	-34.78	20230425	1210	34.21	20221013	0.73	N	013520	500	250 억	1456952	N	N	12	N	N
53	20230823	130300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1638	17	2	1.05	93028786	57386	34.41	1621	1646	1605	2105	1135	1621	1621.11	2.91	18425	1683	1652	1631	1600	1579	1641	1589	250	484	500	1130	1	1	50051252	820	29.25	0.49	12	0.11	56.00	3361.00	2490	20230425	-34.22	1210	20221013	35.37	2490	-34.22	20230425	1380	18.70	20230103	2490	-34.22	20230425	1210	35.37	20221013	0.73	N	013520	500	250 억	1456952	N	N	12	N	N
54	20230823	120301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1641	20	2	1.23	88668733	54723	32.81	1621	1646	1605	2105	1135	1621	1620.32	2.91	17808	1683	1652	1631	1600	1579	1641	1589	250	484	500	1130	1	1	50051252	821	29.30	0.49	12	0.11	56.00	3361.00	2490	20230425	-34.10	1210	20221013	35.62	2490	-34.10	20230425	1380	18.91	20230103	2490	-34.10	20230425	1210	35.62	20221013	0.73	N	013520	500	250 억	1456952	N	N	12	N	N
55	20230823	110300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1634	13	2	0.80	80050753	49445	29.65	1621	1646	1605	2105	1135	1621	1618.99	2.91	16786	1683	1652	1631	1600	1579	1641	1589	250	484	500	1130	1	1	50051252	818	29.18	0.49	12	0.10	56.00	3361.00	2490	20230425	-34.38	1210	20221013	35.04	2490	-34.38	20230425	1380	18.41	20230103	2490	-34.38	20230425	1210	35.04	20221013	0.73	N	013520	500	250 억	1456952	N	N	12	N	N
56	20230823	100259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1627	6	2	0.37	61464802	38081	22.84	1621	1627	1605	2105	1135	1621	1614.05	2.91	8680	1683	1652	1631	1600	1579	1641	1589	250	484	500	1130	1	1	50051252	814	29.05	0.48	12	0.08	56.00	3361.00	2490	20230425	-34.66	1210	20221013	34.46	2490	-34.66	20230425	1380	17.90	20230103	2490	-34.66	20230425	1210	34.46	20221013	0.73	N	013520	500	250 억	1456952	N	N	12	N	N
57	20230823	090303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1605	-16	5	-0.99	10992420	6786	4.07	1621	1622	1605	2105	1135	1621	1619.87	2.91	-3307	1683	1652	1631	1600	1579	1641	1589	250	484	500	1130	1	1	50051252	803	28.66	0.48	12	0.01	56.00	3361.00	2490	20230425	-35.54	1210	20221013	32.64	2490	-35.54	20230425	1380	16.30	20230103	2490	-35.54	20230425	1210	32.64	20221013	0.73	N	013520	500	250 억	1456952	N	N	12	N	N
58	20230822	160258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1621	-44	5	-2.64	271602899	166679	152.27	1644	1662	1610	2160	1166	1665	1629.61	2.81	50574	1715	1689	1669	1643	1623	1680	1634	250	495	500	1160	1	1	50051252	811	28.95	0.48	12	0.33	56.00	3361.00	2490	20230425	-34.90	1210	20221013	33.97	2490	-34.90	20230425	1380	17.46	20230103	2490	-34.90	20230425	1210	33.97	20221013	0.71	N	013520	500	250 억	1407199	N	N	12	N	N
59	20230822	150259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1625	-40	5	-2.40	257762883	158157	144.48	1644	1662	1610	2160	1166	1665	1629.79	2.81	49839	1715	1689	1669	1643	1623	1680	1634	250	495	500	1160	1	1	50051252	813	29.02	0.48	12	0.32	56.00	3361.00	2490	20230425	-34.74	1210	20221013	34.30	2490	-34.74	20230425	1380	17.75	20230103	2490	-34.74	20230425	1210	34.30	20221013	0.71	N	013520	500	250 억	1407199	N	N	22	N	N
60	20230822	140300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1635	-30	5	-1.80	235320782	144362	131.88	1644	1662	1610	2160	1166	1665	1630.07	2.81	47785	1715	1689	1669	1643	1623	1680	1634	250	495	500	1160	1	1	50051252	818	29.20	0.49	12	0.29	56.00	3361.00	2490	20230425	-34.34	1210	20221013	35.12	2490	-34.34	20230425	1380	18.48	20230103	2490	-34.34	20230425	1210	35.12	20221013	0.71	N	013520	500	250 억	1407199	N	N	22	N	N
61	20230822	130258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1643	-22	5	-1.32	220077331	135072	123.39	1644	1662	1610	2160	1166	1665	1629.33	2.81	44355	1715	1689	1669	1643	1623	1680	1634	250	495	500	1160	1	1	50051252	822	29.34	0.49	12	0.27	56.00	3361.00	2490	20230425	-34.02	1210	20221013	35.79	2490	-34.02	20230425	1380	19.06	20230103	2490	-34.02	20230425	1210	35.79	20221013	0.71	N	013520	500	250 억	1407199	N	N	22	N	N
62	20230822	120254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1634	-31	5	-1.86	216485568	132881	121.39	1644	1662	1610	2160	1166	1665	1629.17	2.81	43019	1715	1689	1669	1643	1623	1680	1634	250	495	500	1160	1	1	50051252	818	29.18	0.49	12	0.27	56.00	3361.00	2490	20230425	-34.38	1210	20221013	35.04	2490	-34.38	20230425	1380	18.41	20230103	2490	-34.38	20230425	1210	35.04	20221013	0.71	N	013520	500	250 억	1407199	N	N	22	N	N
63	20230822	110258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1622	-43	5	-2.58	205407159	126102	115.20	1644	1662	1610	2160	1166	1665	1628.90	2.81	36765	1715	1689	1669	1643	1623	1680	1634	250	495	500	1160	1	1	50051252	812	28.96	0.48	12	0.25	56.00	3361.00	2490	20230425	-34.86	1210	20221013	34.05	2490	-34.86	20230425	1380	17.54	20230103	2490	-34.86	20230425	1210	34.05	20221013	0.71	N	013520	500	250 억	1407199	N	N	22	N	N
64	20230822	100256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1610	-55	5	-3.30	149077448	91464	83.56	1644	1662	1610	2160	1166	1665	1629.90	2.81	13075	1715	1689	1669	1643	1623	1680	1634	250	495	500	1160	1	1	50051252	806	28.75	0.48	12	0.18	56.00	3361.00	2490	20230425	-35.34	1210	20221013	33.06	2490	-35.34	20230425	1380	16.67	20230103	2490	-35.34	20230425	1210	33.06	20221013	0.71	N	013520	500	250 억	1407199	N	N	22	N	N
65	20230822	090257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1640	-25	5	-1.50	51826166	31511	28.79	1644	1662	1639	2160	1166	1665	1644.70	2.81	-3791	1715	1689	1669	1643	1623	1680	1634	250	495	500	1160	1	1	50051252	821	29.29	0.49	12	0.06	56.00	3361.00	2490	20230425	-34.14	1210	20221013	35.54	2490	-34.14	20230425	1380	18.84	20230103	2490	-34.14	20230425	1210	35.54	20221013	0.71	N	013520	500	250 억	1407199	N	N	22	N	N
66	20230821	160257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1665	-13	5	-0.77	182545052	109373	74.30	1675	1695	1649	2180	1175	1678	1669.01	2.76	23519	1734	1706	1691	1663	1648	1698	1655	250	502	500	1170	1	1	50051252	833	29.73	0.50	12	0.22	56.00	3361.00	2490	20230425	-33.13	1210	20221013	37.60	2490	-33.13	20230425	1380	20.65	20230103	2490	-33.13	20230425	1210	37.60	20221013	0.69	N	013520	500	250 억	1378946	N	N	22	N	N
67	20230821	150258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1650	-28	5	-1.67	167870451	100535	68.29	1675	1695	1649	2180	1175	1678	1669.77	2.76	24472	1734	1706	1691	1663	1648	1698	1655	250	502	500	1170	1	1	50051252	826	29.46	0.49	12	0.20	56.00	3361.00	2490	20230425	-33.73	1210	20221013	36.36	2490	-33.73	20230425	1380	19.57	20230103	2490	-33.73	20230425	1210	36.36	20221013	0.69	N	013520	500	250 억	1378946	N	N	26	N	N
68	20230821	140259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1660	-18	5	-1.07	128744925	76905	52.24	1675	1695	1659	2180	1175	1678	1674.08	2.76	27670	1734	1706	1691	1663	1648	1698	1655	250	502	500	1170	1	1	50051252	831	29.64	0.49	12	0.15	56.00	3361.00	2490	20230425	-33.33	1210	20221013	37.19	2490	-33.33	20230425	1380	20.29	20230103	2490	-33.33	20230425	1210	37.19	20221013	0.69	N	013520	500	250 억	1378946	N	N	26	N	N
69	20230821	130300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1661	-17	5	-1.01	111188147	66340	45.06	1675	1695	1660	2180	1175	1678	1676.03	2.76	26545	1734	1706	1691	1663	1648	1698	1655	250	502	500	1170	1	1	50051252	831	29.66	0.49	12	0.13	56.00	3361.00	2490	20230425	-33.29	1210	20221013	37.27	2490	-33.29	20230425	1380	20.36	20230103	2490	-33.29	20230425	1210	37.27	20221013	0.69	N	013520	500	250 억	1378946	N	N	26	N	N
70	20230821	120259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1671	-7	5	-0.42	96171537	57318	38.94	1675	1695	1660	2180	1175	1678	1677.86	2.76	25792	1734	1706	1691	1663	1648	1698	1655	250	502	500	1170	1	1	50051252	836	29.84	0.50	12	0.11	56.00	3361.00	2490	20230425	-32.89	1210	20221013	38.10	2490	-32.89	20230425	1380	21.09	20230103	2490	-32.89	20230425	1210	38.10	20221013	0.69	N	013520	500	250 억	1378946	N	N	26	N	N
71	20230821	110259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1670	-8	5	-0.48	90779830	54097	36.75	1675	1695	1660	2180	1175	1678	1678.09	2.76	25540	1734	1706	1691	1663	1648	1698	1655	250	502	500	1170	1	1	50051252	836	29.82	0.50	12	0.11	56.00	3361.00	2490	20230425	-32.93	1210	20221013	38.02	2490	-32.93	20230425	1380	21.01	20230103	2490	-32.93	20230425	1210	38.02	20221013	0.69	N	013520	500	250 억	1378946	N	N	26	N	N
72	20230821	100258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1689	11	2	0.66	50269498	29942	20.34	1675	1690	1660	2180	1175	1678	1678.90	2.76	15775	1734	1706	1691	1663	1648	1698	1655	250	502	500	1170	1	1	50051252	845	30.16	0.50	12	0.06	56.00	3361.00	2490	20230425	-32.17	1210	20221013	39.59	2490	-32.17	20230425	1380	22.39	20230103	2490	-32.17	20230425	1210	39.59	20221013	0.69	N	013520	500	250 억	1378946	N	N	26	N	N
73	20230821	090301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1674	-4	5	-0.24	808828	483	0.33	1675	1675	1674	2180	1175	1678	1674.59	2.76	-92	1734	1706	1691	1663	1648	1698	1655	250	502	500	1170	1	1	50051252	838	29.89	0.50	12	0.00	56.00	3361.00	2490	20230425	-32.77	1210	20221013	38.35	2490	-32.77	20230425	1380	21.30	20230103	2490	-32.77	20230425	1210	38.35	20221013	0.69	N	013520	500	250 억	1378946	N	N	26	N	N
74	20230818	160258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1678	-47	5	-2.72	248778978	147113	100.85	1696	1719	1676	2240	1208	1725	1691.12	2.65	47079	1805	1764	1707	1666	1609	1736	1638	250	516	500	1200	1	1	50051252	840	29.96	0.50	12	0.29	56.00	3361.00	2490	20230425	-32.61	1210	20221013	38.68	2490	-32.61	20230425	1380	21.59	20230103	2490	-32.61	20230425	1210	38.68	20221013	0.70	N	013520	500	250 억	1326084	N	N	26	N	N
75	20230818	150256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1677	-48	5	-2.78	219859657	129885	89.04	1696	1719	1677	2240	1208	1725	1692.73	2.65	52043	1805	1764	1707	1666	1609	1736	1638	250	516	500	1200	1	1	50051252	839	29.95	0.50	12	0.26	56.00	3361.00	2490	20230425	-32.65	1210	20221013	38.60	2490	-32.65	20230425	1380	21.52	20230103	2490	-32.65	20230425	1210	38.60	20221013	0.70	N	013520	500	250 억	1326084	N	N	82	N	N
76	20230818	140257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1698	-27	5	-1.57	113368266	66680	45.71	1696	1719	1682	2240	1208	1725	1700.18	2.65	24405	1805	1764	1707	1666	1609	1736	1638	250	516	500	1200	1	1	50051252	850	30.32	0.51	12	0.13	56.00	3361.00	2490	20230425	-31.81	1210	20221013	40.33	2490	-31.81	20230425	1380	23.04	20230103	2490	-31.81	20230425	1210	40.33	20221013	0.70	N	013520	500	250 억	1326084	N	N	82	N	N
77	20230818	130254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1715	-10	5	-0.58	96765821	56900	39.01	1696	1719	1682	2240	1208	1725	1700.63	2.65	20643	1805	1764	1707	1666	1609	1736	1638	250	516	500	1200	1	1	50051252	858	30.62	0.51	12	0.11	56.00	3361.00	2490	20230425	-31.12	1210	20221013	41.74	2490	-31.12	20230425	1380	24.28	20230103	2490	-31.12	20230425	1210	41.74	20221013	0.70	N	013520	500	250 억	1326084	N	N	82	N	N
78	20230818	120304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1715	-10	5	-0.58	74235052	43639	29.92	1696	1719	1682	2240	1208	1725	1701.12	2.65	15199	1805	1764	1707	1666	1609	1736	1638	250	516	500	1200	1	1	50051252	858	30.62	0.51	12	0.09	56.00	3361.00	2490	20230425	-31.12	1210	20221013	41.74	2490	-31.12	20230425	1380	24.28	20230103	2490	-31.12	20230425	1210	41.74	20221013	0.70	N	013520	500	250 억	1326084	N	N	82	N	N
79	20230818	110256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1705	-20	5	-1.16	40848242	24063	16.50	1696	1713	1682	2240	1208	1725	1697.55	2.65	5954	1805	1764	1707	1666	1609	1736	1638	250	516	500	1200	1	1	50051252	853	30.45	0.51	12	0.05	56.00	3361.00	2490	20230425	-31.53	1210	20221013	40.91	2490	-31.53	20230425	1380	23.55	20230103	2490	-31.53	20230425	1210	40.91	20221013	0.70	N	013520	500	250 억	1326084	N	N	82	N	N
80	20230818	100257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1702	-23	5	-1.33	27532198	16234	11.13	1696	1707	1685	2240	1208	1725	1695.96	2.65	2811	1805	1764	1707	1666	1609	1736	1638	250	516	500	1200	1	1	50051252	852	30.39	0.51	12	0.03	56.00	3361.00	2490	20230425	-31.65	1210	20221013	40.66	2490	-31.65	20230425	1380	23.33	20230103	2490	-31.65	20230425	1210	40.66	20221013	0.70	N	013520	500	250 억	1326084	N	N	82	N	N
81	20230818	090258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1695	-30	5	-1.74	447709	264	0.18	1696	1707	1695	2240	1208	1725	1695.87	2.65	-18	1805	1764	1707	1666	1609	1736	1638	250	516	500	1200	1	1	50051252	848	30.27	0.50	12	0.00	56.00	3361.00	2490	20230425	-31.93	1210	20221013	40.08	2490	-31.93	20230425	1380	22.83	20230103	2490	-31.93	20230425	1210	40.08	20221013	0.70	N	013520	500	250 억	1326084	N	N	82	N	N
82	20230817	160258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1725	-23	5	-1.32	245280858	145318	102.68	1748	1748	1650	2270	1224	1748	1687.84	2.60	18273	1842	1795	1766	1719	1690	1780	1704	250	523	500	1220	1	1	50051252	863	30.80	0.51	12	0.29	56.00	3361.00	2490	20230425	-30.72	1210	20221013	42.56	2490	-30.72	20230425	1380	25.00	20230103	2490	-30.72	20230425	1210	42.56	20221013	0.67	N	013520	500	250 억	1302893	N	N	82	N	N
83	20230817	150301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1730	-18	5	-1.03	232648708	137997	97.51	1748	1748	1650	2270	1224	1748	1685.85	2.60	23631	1842	1795	1766	1719	1690	1780	1704	250	523	500	1220	1	1	50051252	866	30.89	0.51	12	0.28	56.00	3361.00	2490	20230425	-30.52	1210	20221013	42.98	2490	-30.52	20230425	1380	25.36	20230103	2490	-30.52	20230425	1210	42.98	20221013	0.67	N	013520	500	250 억	1302893	N	N	4	N	N
84	20230817	140257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1744	-4	5	-0.23	183736878	109595	77.44	1748	1748	1650	2270	1224	1748	1676.43	2.60	12753	1842	1795	1766	1719	1690	1780	1704	250	523	500	1220	1	1	50051252	873	31.14	0.52	12	0.22	56.00	3361.00	2490	20230425	-29.96	1210	20221013	44.13	2490	-29.96	20230425	1380	26.38	20230103	2490	-29.96	20230425	1210	44.13	20221013	0.67	N	013520	500	250 억	1302893	N	N	4	N	N
85	20230817	130255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1716	-32	5	-1.83	175280579	104704	73.98	1748	1748	1650	2270	1224	1748	1673.98	2.60	12410	1842	1795	1766	1719	1690	1780	1704	250	523	500	1220	1	1	50051252	859	30.64	0.51	12	0.21	56.00	3361.00	2490	20230425	-31.08	1210	20221013	41.82	2490	-31.08	20230425	1380	24.35	20230103	2490	-31.08	20230425	1210	41.82	20221013	0.67	N	013520	500	250 억	1302893	N	N	4	N	N
86	20230817	120257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1713	-35	5	-2.00	170439973	101891	72.00	1748	1748	1650	2270	1224	1748	1672.68	2.60	12014	1842	1795	1766	1719	1690	1780	1704	250	523	500	1220	1	1	50051252	857	30.59	0.51	12	0.20	56.00	3361.00	2490	20230425	-31.20	1210	20221013	41.57	2490	-31.20	20230425	1380	24.13	20230103	2490	-31.20	20230425	1210	41.57	20221013	0.67	N	013520	500	250 억	1302893	N	N	4	N	N
87	20230817	110258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1682	-66	5	-3.78	154111790	92317	65.23	1748	1748	1650	2270	1224	1748	1669.28	2.60	11449	1842	1795	1766	1719	1690	1780	1704	250	523	500	1220	1	1	50051252	842	30.04	0.50	12	0.18	56.00	3361.00	2490	20230425	-32.45	1210	20221013	39.01	2490	-32.45	20230425	1380	21.88	20230103	2490	-32.45	20230425	1210	39.01	20221013	0.67	N	013520	500	250 억	1302893	N	N	4	N	N
88	20230817	100256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1651	-97	5	-5.55	96548374	57724	40.79	1748	1748	1650	2270	1224	1748	1672.44	2.60	7427	1842	1795	1766	1719	1690	1780	1704	250	523	500	1220	1	1	50051252	826	29.48	0.49	12	0.12	56.00	3361.00	2490	20230425	-33.69	1210	20221013	36.45	2490	-33.69	20230425	1380	19.64	20230103	2490	-33.69	20230425	1210	36.45	20221013	0.67	N	013520	500	250 억	1302893	N	N	4	N	N
89	20230817	090256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1708	-40	5	-2.29	5883831	3382	2.39	1748	1748	1708	2270	1224	1748	1739.47	2.60	-369	1842	1795	1766	1719	1690	1780	1704	250	523	500	1220	1	1	50051252	855	30.50	0.51	12	0.01	56.00	3361.00	2490	20230425	-31.41	1210	20221013	41.16	2490	-31.41	20230425	1380	23.77	20230103	2490	-31.41	20230425	1210	41.16	20221013	0.67	N	013520	500	250 억	1302893	N	N	4	N	N
90	20230816	160257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1748	-80	5	-4.38	249891129	141523	117.28	1813	1813	1737	2375	1280	1828	1765.73	2.66	-10063	1872	1849	1828	1805	1784	1839	1795	250	547	500	1270	1	1	50051252	875	31.21	0.52	12	0.28	56.00	3361.00	2490	20230425	-29.80	1210	20221013	44.46	2490	-29.80	20230425	1380	26.67	20230103	2490	-29.80	20230425	1210	44.46	20221013	0.67	N	013520	500	250 억	1330507	N	N	4	N	N
91	20230816	150257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1737	-91	5	-4.98	239426431	135536	112.32	1813	1813	1737	2375	1280	1828	1766.52	2.66	-11086	1872	1849	1828	1805	1784	1839	1795	250	547	500	1270	1	1	50051252	869	31.02	0.52	12	0.27	56.00	3361.00	2490	20230425	-30.24	1210	20221013	43.55	2490	-30.24	20230425	1380	25.87	20230103	2490	-30.24	20230425	1210	43.55	20221013	0.67	N	013520	500	250 억	1330507	N	N	8	N	N
92	20230816	140256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1749	-79	5	-4.32	196827558	111155	92.12	1813	1813	1737	2375	1280	1828	1770.75	2.66	-12592	1872	1849	1828	1805	1784	1839	1795	250	547	500	1270	1	1	50051252	875	31.23	0.52	12	0.22	56.00	3361.00	2490	20230425	-29.76	1210	20221013	44.55	2490	-29.76	20230425	1380	26.74	20230103	2490	-29.76	20230425	1210	44.55	20221013	0.67	N	013520	500	250 억	1330507	N	N	8	N	N
93	20230816	130258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1779	-49	5	-2.68	164370958	92723	76.84	1813	1813	1737	2375	1280	1828	1772.71	2.66	-15033	1872	1849	1828	1805	1784	1839	1795	250	547	500	1270	1	1	50051252	890	31.77	0.53	12	0.19	56.00	3361.00	2490	20230425	-28.55	1210	20221013	47.02	2490	-28.55	20230425	1380	28.91	20230103	2490	-28.55	20230425	1210	47.02	20221013	0.67	N	013520	500	250 억	1330507	N	N	8	N	N
94	20230816	120259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1780	-48	5	-2.63	129671544	73225	60.68	1813	1813	1737	2375	1280	1828	1770.86	2.66	-18800	1872	1849	1828	1805	1784	1839	1795	250	547	500	1270	1	1	50051252	891	31.79	0.53	12	0.15	56.00	3361.00	2490	20230425	-28.51	1210	20221013	47.11	2490	-28.51	20230425	1380	28.99	20230103	2490	-28.51	20230425	1210	47.11	20221013	0.67	N	013520	500	250 억	1330507	N	N	8	N	N
95	20230816	110258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1769	-59	5	-3.23	98988685	55938	46.36	1813	1813	1737	2375	1280	1828	1769.61	2.66	-31602	1872	1849	1828	1805	1784	1839	1795	250	547	500	1270	1	1	50051252	885	31.59	0.53	12	0.11	56.00	3361.00	2490	20230425	-28.96	1210	20221013	46.20	2490	-28.96	20230425	1380	28.19	20230103	2490	-28.96	20230425	1210	46.20	20221013	0.67	N	013520	500	250 억	1330507	N	N	8	N	N
96	20230816	100253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1753	-75	5	-4.10	85992870	48588	40.27	1813	1813	1737	2375	1280	1828	1769.84	2.66	-29708	1872	1849	1828	1805	1784	1839	1795	250	547	500	1270	1	1	50051252	877	31.30	0.52	12	0.10	56.00	3361.00	2490	20230425	-29.60	1210	20221013	44.88	2490	-29.60	20230425	1380	27.03	20230103	2490	-29.60	20230425	1210	44.88	20221013	0.67	N	013520	500	250 억	1330507	N	N	8	N	N
97	20230816	090254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1796	-32	5	-1.75	17219546	9554	7.92	1813	1813	1796	2375	1280	1828	1802.34	2.66	-8431	1872	1849	1828	1805	1784	1839	1795	250	547	500	1270	1	1	50051252	899	32.07	0.53	12	0.02	56.00	3361.00	2490	20230425	-27.87	1210	20221013	48.43	2490	-27.87	20230425	1380	30.14	20230103	2490	-27.87	20230425	1210	48.43	20221013	0.67	N	013520	500	250 억	1330507	N	N	8	N	N
98	20230814	160254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1828	-9	5	-0.49	220687289	120663	87.75	1842	1851	1807	2385	1286	1837	1828.95	2.61	23754	1883	1859	1822	1798	1761	1872	1811	250	549	500	1280	1	1	50051252	915	32.64	0.54	12	0.24	56.00	3361.00	2490	20230425	-26.59	1210	20221013	51.07	2490	-26.59	20230425	1380	32.46	20230103	2490	-26.59	20230425	1210	51.07	20221013	0.68	N	013520	500	250 억	1304232	N	N	8	N	N
99	20230814	150253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1816	-21	5	-1.14	204625035	111868	81.36	1842	1851	1807	2385	1286	1837	1829.16	2.61	28841	1883	1859	1822	1798	1761	1872	1811	250	549	500	1280	1	1	50051252	909	32.43	0.54	12	0.22	56.00	3361.00	2490	20230425	-27.07	1210	20221013	50.08	2490	-27.07	20230425	1380	31.59	20230103	2490	-27.07	20230425	1210	50.08	20221013	0.68	N	013520	500	250 억	1304232	N	N	12	N	N
100	20230814	140254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1834	-3	5	-0.16	179471912	98020	71.29	1842	1851	1807	2385	1286	1837	1830.97	2.61	23107	1883	1859	1822	1798	1761	1872	1811	250	549	500	1280	1	1	50051252	918	32.75	0.55	12	0.20	56.00	3361.00	2490	20230425	-26.35	1210	20221013	51.57	2490	-26.35	20230425	1380	32.90	20230103	2490	-26.35	20230425	1210	51.57	20221013	0.68	N	013520	500	250 억	1304232	N	N	12	N	N
101	20230814	130254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1851	14	2	0.76	122461064	66824	48.60	1842	1851	1807	2385	1286	1837	1832.59	2.61	9051	1883	1859	1822	1798	1761	1872	1811	250	549	500	1280	1	1	50051252	926	33.05	0.55	12	0.13	56.00	3361.00	2490	20230425	-25.66	1210	20221013	52.98	2490	-25.66	20230425	1380	34.13	20230103	2490	-25.66	20230425	1210	52.98	20221013	0.68	N	013520	500	250 억	1304232	N	N	12	N	N
102	20230814	120252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1810	-27	5	-1.47	50920912	27799	20.22	1842	1844	1810	2385	1286	1837	1831.75	2.61	-7650	1883	1859	1822	1798	1761	1872	1811	250	549	500	1280	1	1	50051252	906	32.32	0.54	12	0.06	56.00	3361.00	2490	20230425	-27.31	1210	20221013	49.59	2490	-27.31	20230425	1380	31.16	20230103	2490	-27.31	20230425	1210	49.59	20221013	0.68	N	013520	500	250 억	1304232	N	N	12	N	N
103	20230814	110252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1835	-2	5	-0.11	36960975	20134	14.64	1842	1844	1824	2385	1286	1837	1835.75	2.61	-4032	1883	1859	1822	1798	1761	1872	1811	250	549	500	1280	1	1	50051252	918	32.77	0.55	12	0.04	56.00	3361.00	2490	20230425	-26.31	1210	20221013	51.65	2490	-26.31	20230425	1380	32.97	20230103	2490	-26.31	20230425	1210	51.65	20221013	0.68	N	013520	500	250 억	1304232	N	N	12	N	N
104	20230814	100252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1838	1	2	0.05	29099169	15840	11.52	1842	1844	1827	2385	1286	1837	1837.07	2.61	-4145	1883	1859	1822	1798	1761	1872	1811	250	549	500	1280	1	1	50051252	920	32.82	0.55	12	0.03	56.00	3361.00	2490	20230425	-26.18	1210	20221013	51.90	2490	-26.18	20230425	1380	33.19	20230103	2490	-26.18	20230425	1210	51.90	20221013	0.68	N	013520	500	250 억	1304232	N	N	12	N	N
105	20230814	090253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1836	-1	5	-0.05	13612037	7400	5.38	1842	1844	1836	2385	1286	1837	1839.47	2.61	-7191	1883	1859	1822	1798	1761	1872	1811	250	549	500	1280	1	1	50051252	919	32.79	0.55	12	0.01	56.00	3361.00	2490	20230425	-26.27	1210	20221013	51.74	2490	-26.27	20230425	1380	33.04	20230103	2490	-26.27	20230425	1210	51.74	20221013	0.68	N	013520	500	250 억	1304232	N	N	12	N	N
106	20230811	160251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1837	46	2	2.57	249367961	137499	98.30	1791	1846	1785	2325	1254	1791	1813.63	2.50	40181	1875	1832	1805	1762	1735	1819	1749	250	535	500	1250	1	1	50051252	919	32.80	0.55	12	0.27	56.00	3361.00	2490	20230425	-26.22	1210	20221013	51.82	2490	-26.22	20230425	1380	33.12	20230103	2490	-26.22	20230425	1210	51.82	20221013	0.68	N	013520	500	250 억	1250142	N	N	12	N	N
107	20230811	150250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1829	38	2	2.12	241132626	133010	95.09	1791	1846	1785	2325	1254	1791	1812.92	2.50	38751	1875	1832	1805	1762	1735	1819	1749	250	535	500	1250	1	1	50051252	915	32.66	0.54	12	0.27	56.00	3361.00	2490	20230425	-26.55	1210	20221013	51.16	2490	-26.55	20230425	1380	32.54	20230103	2490	-26.55	20230425	1210	51.16	20221013	0.68	N	013520	500	250 억	1250142	N	N	17	N	N
108	20230811	140251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1826	35	2	1.95	236924046	130710	93.45	1791	1846	1785	2325	1254	1791	1812.63	2.50	37853	1875	1832	1805	1762	1735	1819	1749	250	535	500	1250	1	1	50051252	914	32.61	0.54	12	0.26	56.00	3361.00	2490	20230425	-26.67	1210	20221013	50.91	2490	-26.67	20230425	1380	32.32	20230103	2490	-26.67	20230425	1210	50.91	20221013	0.68	N	013520	500	250 억	1250142	N	N	17	N	N
109	20230811	130251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1831	40	2	2.23	229373083	126582	90.50	1791	1846	1785	2325	1254	1791	1812.09	2.50	37499	1875	1832	1805	1762	1735	1819	1749	250	535	500	1250	1	1	50051252	916	32.70	0.54	12	0.25	56.00	3361.00	2490	20230425	-26.47	1210	20221013	51.32	2490	-26.47	20230425	1380	32.68	20230103	2490	-26.47	20230425	1210	51.32	20221013	0.68	N	013520	500	250 억	1250142	N	N	17	N	N
110	20230811	120250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1832	41	2	2.29	198809338	109915	78.58	1791	1843	1785	2325	1254	1791	1808.79	2.50	30305	1875	1832	1805	1762	1735	1819	1749	250	535	500	1250	1	1	50051252	917	32.71	0.55	12	0.22	56.00	3361.00	2490	20230425	-26.43	1210	20221013	51.40	2490	-26.43	20230425	1380	32.75	20230103	2490	-26.43	20230425	1210	51.40	20221013	0.68	N	013520	500	250 억	1250142	N	N	17	N	N
111	20230811	110248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1806	15	2	0.84	111600630	62083	44.38	1791	1825	1785	2325	1254	1791	1797.63	2.50	9457	1875	1832	1805	1762	1735	1819	1749	250	535	500	1250	1	1	50051252	904	32.25	0.54	12	0.12	56.00	3361.00	2490	20230425	-27.47	1210	20221013	49.26	2490	-27.47	20230425	1380	30.87	20230103	2490	-27.47	20230425	1210	49.26	20221013	0.68	N	013520	500	250 억	1250142	N	N	17	N	N
112	20230811	100247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1797	6	2	0.34	60434970	33692	24.09	1791	1807	1785	2325	1254	1791	1793.77	2.50	5420	1875	1832	1805	1762	1735	1819	1749	250	535	500	1250	1	1	50051252	899	32.09	0.53	12	0.07	56.00	3361.00	2490	20230425	-27.83	1210	20221013	48.51	2490	-27.83	20230425	1380	30.22	20230103	2490	-27.83	20230425	1210	48.51	20221013	0.68	N	013520	500	250 억	1250142	N	N	17	N	N
113	20230811	090250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1790	-1	5	-0.06	1769343	988	0.71	1791	1791	1790	2325	1254	1791	1790.79	2.50	-49	1875	1832	1805	1762	1735	1819	1749	250	535	500	1250	1	1	50051252	896	31.96	0.53	12	0.00	56.00	3361.00	2490	20230425	-28.11	1210	20221013	47.93	2490	-28.11	20230425	1380	29.71	20230103	2490	-28.11	20230425	1210	47.93	20221013	0.68	N	013520	500	250 억	1250142	N	N	17	N	N
114	20230810	160249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1791	-44	5	-2.40	252173512	139862	294.36	1844	1848	1778	2385	1285	1835	1802.97	2.51	-41098	1855	1844	1833	1822	1811	1839	1817	250	550	500	1280	1	1	50051252	896	31.98	0.53	12	0.28	56.00	3361.00	2490	20230425	-28.07	1210	20221013	48.02	2490	-28.07	20230425	1380	29.78	20230103	2490	-28.07	20230425	1210	48.02	20221013	0.69	N	013520	500	250 억	1254378	N	N	17	N	N
115	20230810	150248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1794	-41	5	-2.23	242197173	134289	282.63	1844	1848	1778	2385	1285	1835	1803.50	2.51	-37777	1855	1844	1833	1822	1811	1839	1817	250	550	500	1280	1	1	50051252	898	32.04	0.53	12	0.27	56.00	3361.00	2490	20230425	-27.95	1210	20221013	48.26	2490	-27.95	20230425	1380	30.00	20230103	2490	-27.95	20230425	1210	48.26	20221013	0.69	N	013520	500	250 억	1254378	N	N	7	N	N
116	20230810	140248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1795	-40	5	-2.18	167601314	92541	194.77	1844	1848	1795	2385	1285	1835	1811.05	2.51	-34005	1855	1844	1833	1822	1811	1839	1817	250	550	500	1280	1	1	50051252	898	32.05	0.53	12	0.18	56.00	3361.00	2490	20230425	-27.91	1210	20221013	48.35	2490	-27.91	20230425	1380	30.07	20230103	2490	-27.91	20230425	1210	48.35	20221013	0.69	N	013520	500	250 억	1254378	N	N	7	N	N
117	20230810	130245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1801	-34	5	-1.85	122895439	67715	142.52	1844	1848	1800	2385	1285	1835	1814.83	2.51	-17954	1855	1844	1833	1822	1811	1839	1817	250	550	500	1280	1	1	50051252	901	32.16	0.54	12	0.14	56.00	3361.00	2490	20230425	-27.67	1210	20221013	48.84	2490	-27.67	20230425	1380	30.51	20230103	2490	-27.67	20230425	1210	48.84	20221013	0.69	N	013520	500	250 억	1254378	N	N	7	N	N
118	20230810	120248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1814	-21	5	-1.14	74493557	40926	86.13	1844	1848	1814	2385	1285	1835	1820.12	2.51	-6938	1855	1844	1833	1822	1811	1839	1817	250	550	500	1280	1	1	50051252	908	32.39	0.54	12	0.08	56.00	3361.00	2490	20230425	-27.15	1210	20221013	49.92	2490	-27.15	20230425	1380	31.45	20230103	2490	-27.15	20230425	1210	49.92	20221013	0.69	N	013520	500	250 억	1254378	N	N	7	N	N
119	20230810	110249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1818	-17	5	-0.93	66255806	36389	76.59	1844	1848	1818	2385	1285	1835	1820.68	2.51	-3858	1855	1844	1833	1822	1811	1839	1817	250	550	500	1280	1	1	50051252	910	32.46	0.54	12	0.07	56.00	3361.00	2490	20230425	-26.99	1210	20221013	50.25	2490	-26.99	20230425	1380	31.74	20230103	2490	-26.99	20230425	1210	50.25	20221013	0.69	N	013520	500	250 억	1254378	N	N	7	N	N
120	20230810	100250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1826	-9	5	-0.49	9009165	4915	10.34	1844	1848	1824	2385	1285	1835	1832.90	2.51	-1436	1855	1844	1833	1822	1811	1839	1817	250	550	500	1280	1	1	50051252	914	32.61	0.54	12	0.01	56.00	3361.00	2490	20230425	-26.67	1210	20221013	50.91	2490	-26.67	20230425	1380	32.32	20230103	2490	-26.67	20230425	1210	50.91	20221013	0.69	N	013520	500	250 억	1254378	N	N	7	N	N
121	20230810	090248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1845	10	2	0.54	2008605	1093	2.30	1844	1845	1834	2385	1285	1835	1838.36	2.51	-278	1855	1844	1833	1822	1811	1839	1817	250	550	500	1280	1	1	50051252	923	32.95	0.55	12	0.00	56.00	3361.00	2490	20230425	-25.90	1210	20221013	52.48	2490	-25.90	20230425	1380	33.70	20230103	2490	-25.90	20230425	1210	52.48	20221013	0.69	N	013520	500	250 억	1254378	N	N	7	N	N
122	20230809	160248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1835	-8	5	-0.43	86943482	47450	65.79	1843	1844	1822	2395	1291	1843	1832.26	2.52	-7795	1903	1872	1851	1820	1799	1862	1810	250	552	500	1290	1	1	50051252	918	32.77	0.55	12	0.09	56.00	3361.00	2490	20230425	-26.31	1210	20221013	51.65	2490	-26.31	20230425	1380	32.97	20230103	2490	-26.31	20230425	1210	51.65	20221013	0.69	N	013520	500	250 억	1262206	N	N	7	N	N
123	20230809	150246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1828	-15	5	-0.81	82548215	45054	62.47	1843	1844	1822	2395	1291	1843	1832.15	2.52	-7232	1903	1872	1851	1820	1799	1862	1810	250	552	500	1290	1	1	50051252	915	32.64	0.54	12	0.09	56.00	3361.00	2490	20230425	-26.59	1210	20221013	51.07	2490	-26.59	20230425	1380	32.46	20230103	2490	-26.59	20230425	1210	51.07	20221013	0.69	N	013520	500	250 억	1262206	N	N	13	N	N
124	20230809	140246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1835	-8	5	-0.43	62657468	34156	47.36	1843	1844	1824	2395	1291	1843	1834.39	2.52	-7146	1903	1872	1851	1820	1799	1862	1810	250	552	500	1290	1	1	50051252	918	32.77	0.55	12	0.07	56.00	3361.00	2490	20230425	-26.31	1210	20221013	51.65	2490	-26.31	20230425	1380	32.97	20230103	2490	-26.31	20230425	1210	51.65	20221013	0.69	N	013520	500	250 억	1262206	N	N	13	N	N
125	20230809	130249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1838	-5	5	-0.27	51691557	28159	39.04	1843	1844	1824	2395	1291	1843	1835.64	2.52	-7144	1903	1872	1851	1820	1799	1862	1810	250	552	500	1290	1	1	50051252	920	32.82	0.55	12	0.06	56.00	3361.00	2490	20230425	-26.18	1210	20221013	51.90	2490	-26.18	20230425	1380	33.19	20230103	2490	-26.18	20230425	1210	51.90	20221013	0.69	N	013520	500	250 억	1262206	N	N	13	N	N
126	20230809	120249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1843	0	3	0.00	38556584	20989	29.10	1843	1844	1824	2395	1291	1843	1836.92	2.52	-6650	1903	1872	1851	1820	1799	1862	1810	250	552	500	1290	1	1	50051252	922	32.91	0.55	12	0.04	56.00	3361.00	2490	20230425	-25.98	1210	20221013	52.31	2490	-25.98	20230425	1380	33.55	20230103	2490	-25.98	20230425	1210	52.31	20221013	0.69	N	013520	500	250 억	1262206	N	N	13	N	N
127	20230809	110248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1844	1	2	0.05	32759702	17832	24.72	1843	1844	1824	2395	1291	1843	1837.05	2.52	-6737	1903	1872	1851	1820	1799	1862	1810	250	552	500	1290	1	1	50051252	923	32.93	0.55	12	0.04	56.00	3361.00	2490	20230425	-25.94	1210	20221013	52.40	2490	-25.94	20230425	1380	33.62	20230103	2490	-25.94	20230425	1210	52.40	20221013	0.69	N	013520	500	250 억	1262206	N	N	13	N	N
128	20230809	100245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1836	-7	5	-0.38	10793984	5897	8.18	1843	1843	1824	2395	1291	1843	1829.89	2.52	-2305	1903	1872	1851	1820	1799	1862	1810	250	552	500	1290	1	1	50051252	919	32.79	0.55	12	0.01	56.00	3361.00	2490	20230425	-26.27	1210	20221013	51.74	2490	-26.27	20230425	1380	33.04	20230103	2490	-26.27	20230425	1210	51.74	20221013	0.69	N	013520	500	250 억	1262206	N	N	13	N	N
129	20230809	090245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1827	-16	5	-0.87	5427303	2962	4.11	1843	1843	1826	2395	1291	1843	1831.38	2.52	-1429	1903	1872	1851	1820	1799	1862	1810	250	552	500	1290	1	1	50051252	914	32.62	0.54	12	0.01	56.00	3361.00	2490	20230425	-26.63	1210	20221013	50.99	2490	-26.63	20230425	1380	32.39	20230103	2490	-26.63	20230425	1210	50.99	20221013	0.69	N	013520	500	250 억	1262206	N	N	13	N	N
130	20230808	160250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1843	-5	5	-0.27	133072524	72122	96.06	1848	1882	1830	2400	1294	1848	1845.10	2.54	-12082	1899	1873	1856	1830	1813	1869	1826	250	553	500	1290	1	1	50051252	922	32.91	0.55	12	0.14	56.00	3361.00	2490	20230425	-25.98	1210	20221013	52.31	2490	-25.98	20230425	1380	33.55	20230103	2490	-25.98	20230425	1210	52.31	20221013	0.70	N	013520	500	250 억	1273697	N	N	13	N	N
131	20230808	150247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1844	-4	5	-0.22	105522985	57090	76.04	1848	1882	1832	2400	1294	1848	1848.36	2.54	-8369	1899	1873	1856	1830	1813	1869	1826	250	553	500	1290	1	1	50051252	923	32.93	0.55	12	0.11	56.00	3361.00	2490	20230425	-25.94	1210	20221013	52.40	2490	-25.94	20230425	1380	33.62	20230103	2490	-25.94	20230425	1210	52.40	20221013	0.70	N	013520	500	250 억	1273697	N	N	4	N	N
132	20230808	140246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1854	6	2	0.32	92257852	49889	66.45	1848	1882	1832	2400	1294	1848	1849.26	2.54	-5881	1899	1873	1856	1830	1813	1869	1826	250	553	500	1290	1	1	50051252	928	33.11	0.55	12	0.10	56.00	3361.00	2490	20230425	-25.54	1210	20221013	53.22	2490	-25.54	20230425	1380	34.35	20230103	2490	-25.54	20230425	1210	53.22	20221013	0.70	N	013520	500	250 억	1273697	N	N	4	N	N
133	20230808	130244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1855	7	2	0.38	85291008	46126	61.43	1848	1882	1832	2400	1294	1848	1849.09	2.54	-6034	1899	1873	1856	1830	1813	1869	1826	250	553	500	1290	1	1	50051252	928	33.12	0.55	12	0.09	56.00	3361.00	2490	20230425	-25.50	1210	20221013	53.31	2490	-25.50	20230425	1380	34.42	20230103	2490	-25.50	20230425	1210	53.31	20221013	0.70	N	013520	500	250 억	1273697	N	N	4	N	N
134	20230808	120246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1855	7	2	0.38	76779184	41521	55.30	1848	1882	1832	2400	1294	1848	1849.17	2.54	-5703	1899	1873	1856	1830	1813	1869	1826	250	553	500	1290	1	1	50051252	928	33.12	0.55	12	0.08	56.00	3361.00	2490	20230425	-25.50	1210	20221013	53.31	2490	-25.50	20230425	1380	34.42	20230103	2490	-25.50	20230425	1210	53.31	20221013	0.70	N	013520	500	250 억	1273697	N	N	4	N	N
135	20230808	110244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1859	11	2	0.60	42680125	23009	30.65	1848	1882	1845	2400	1294	1848	1854.93	2.54	-6173	1899	1873	1856	1830	1813	1869	1826	250	553	500	1290	1	1	50051252	930	33.20	0.55	12	0.05	56.00	3361.00	2490	20230425	-25.34	1210	20221013	53.64	2490	-25.34	20230425	1380	34.71	20230103	2490	-25.34	20230425	1210	53.64	20221013	0.70	N	013520	500	250 억	1273697	N	N	4	N	N
136	20230808	100246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1862	14	2	0.76	13869739	7433	9.90	1848	1882	1848	2400	1294	1848	1865.97	2.54	-2178	1899	1873	1856	1830	1813	1869	1826	250	553	500	1290	1	1	50051252	932	33.25	0.55	12	0.01	56.00	3361.00	2490	20230425	-25.22	1210	20221013	53.88	2490	-25.22	20230425	1380	34.93	20230103	2490	-25.22	20230425	1210	53.88	20221013	0.70	N	013520	500	250 억	1273697	N	N	4	N	N
137	20230808	090246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1880	32	2	1.73	4496573	2410	3.21	1848	1882	1848	2400	1294	1848	1865.80	2.54	-562	1899	1873	1856	1830	1813	1869	1826	250	553	500	1290	1	1	50051252	941	33.57	0.56	12	0.00	56.00	3361.00	2490	20230425	-24.50	1210	20221013	55.37	2490	-24.50	20230425	1380	36.23	20230103	2490	-24.50	20230425	1210	55.37	20221013	0.70	N	013520	500	250 억	1273697	N	N	4	N	N
138	20230807	160244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1848	-22	5	-1.18	138736601	75081	152.92	1848	1882	1839	2430	1309	1870	1847.83	2.56	-8483	1902	1886	1866	1850	1830	1894	1858	250	560	500	1300	1	1	50051252	925	33.00	0.55	12	0.15	56.00	3361.00	2490	20230425	-25.78	1210	20221013	52.73	2490	-25.78	20230425	1380	33.91	20230103	2490	-25.78	20230425	1210	52.73	20221013	0.71	N	013520	500	250 억	1282198	N	N	4	N	N
139	20230807	150244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1849	-21	5	-1.12	135318017	73231	149.15	1848	1882	1839	2430	1309	1870	1847.82	2.56	-8705	1902	1886	1866	1850	1830	1894	1858	250	560	500	1300	1	1	50051252	925	33.02	0.55	12	0.15	56.00	3361.00	2490	20230425	-25.74	1210	20221013	52.81	2490	-25.74	20230425	1380	33.99	20230103	2490	-25.74	20230425	1210	52.81	20221013	0.71	N	013520	500	250 억	1282198	N	N	3	N	N
140	20230807	140246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1849	-21	5	-1.12	123048685	66594	135.63	1848	1882	1839	2430	1309	1870	1847.74	2.56	-9531	1902	1886	1866	1850	1830	1894	1858	250	560	500	1300	1	1	50051252	925	33.02	0.55	12	0.13	56.00	3361.00	2490	20230425	-25.74	1210	20221013	52.81	2490	-25.74	20230425	1380	33.99	20230103	2490	-25.74	20230425	1210	52.81	20221013	0.71	N	013520	500	250 억	1282198	N	N	3	N	N
141	20230807	130244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1854	-16	5	-0.86	74524381	40215	81.91	1848	1882	1840	2430	1309	1870	1853.15	2.56	-6463	1902	1886	1866	1850	1830	1894	1858	250	560	500	1300	1	1	50051252	928	33.11	0.55	12	0.08	56.00	3361.00	2490	20230425	-25.54	1210	20221013	53.22	2490	-25.54	20230425	1380	34.35	20230103	2490	-25.54	20230425	1210	53.22	20221013	0.71	N	013520	500	250 억	1282198	N	N	3	N	N
142	20230807	120243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1843	-27	5	-1.44	66342041	35778	72.87	1848	1882	1842	2430	1309	1870	1854.27	2.56	-7605	1902	1886	1866	1850	1830	1894	1858	250	560	500	1300	1	1	50051252	922	32.91	0.55	12	0.07	56.00	3361.00	2490	20230425	-25.98	1210	20221013	52.31	2490	-25.98	20230425	1380	33.55	20230103	2490	-25.98	20230425	1210	52.31	20221013	0.71	N	013520	500	250 억	1282198	N	N	3	N	N
143	20230807	110242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1845	-25	5	-1.34	38175129	20527	41.81	1848	1882	1844	2430	1309	1870	1859.75	2.56	-6448	1902	1886	1866	1850	1830	1894	1858	250	560	500	1300	1	1	50051252	923	32.95	0.55	12	0.04	56.00	3361.00	2490	20230425	-25.90	1210	20221013	52.48	2490	-25.90	20230425	1380	33.70	20230103	2490	-25.90	20230425	1210	52.48	20221013	0.71	N	013520	500	250 억	1282198	N	N	3	N	N
144	20230807	100245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1864	-6	5	-0.32	35433386	19043	38.79	1848	1882	1845	2430	1309	1870	1860.70	2.56	-7111	1902	1886	1866	1850	1830	1894	1858	250	560	500	1300	1	1	50051252	933	33.29	0.55	12	0.04	56.00	3361.00	2490	20230425	-25.14	1210	20221013	54.05	2490	-25.14	20230425	1380	35.07	20230103	2490	-25.14	20230425	1210	54.05	20221013	0.71	N	013520	500	250 억	1282198	N	N	3	N	N
145	20230807	090245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1879	9	2	0.48	9090780	4857	9.89	1848	1882	1848	2430	1309	1870	1871.69	2.56	-1794	1902	1886	1866	1850	1830	1894	1858	250	560	500	1300	1	1	50051252	940	33.55	0.56	12	0.01	56.00	3361.00	2490	20230425	-24.54	1210	20221013	55.29	2490	-24.54	20230425	1380	36.16	20230103	2490	-24.54	20230425	1210	55.29	20221013	0.71	N	013520	500	250 억	1282198	N	N	3	N	N
146	20230804	160243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1870	14	2	0.75	91339998	49098	70.87	1854	1882	1846	2410	1300	1856	1860.36	2.57	-4070	1919	1887	1852	1820	1785	1903	1836	250	555	500	1290	1	1	50051252	936	33.39	0.56	12	0.10	56.00	3361.00	2490	20230425	-24.90	1210	20221013	54.55	2490	-24.90	20230425	1380	35.51	20230103	2490	-24.90	20230425	1210	54.55	20221013	0.71	N	013520	500	250 억	1286284	N	N	3	N	N
147	20230804	150243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1869	13	2	0.70	82735075	44494	64.22	1854	1882	1846	2410	1300	1856	1859.47	2.57	-3848	1919	1887	1852	1820	1785	1903	1836	250	555	500	1290	1	1	50051252	935	33.38	0.56	12	0.09	56.00	3361.00	2490	20230425	-24.94	1210	20221013	54.46	2490	-24.94	20230425	1380	35.43	20230103	2490	-24.94	20230425	1210	54.46	20221013	0.71	N	013520	500	250 억	1286284	N	N	4	N	N
148	20230804	140245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1857	1	2	0.05	55310383	29779	42.98	1854	1882	1846	2410	1300	1856	1857.36	2.57	-4008	1919	1887	1852	1820	1785	1903	1836	250	555	500	1290	1	1	50051252	929	33.16	0.55	12	0.06	56.00	3361.00	2490	20230425	-25.42	1210	20221013	53.47	2490	-25.42	20230425	1380	34.57	20230103	2490	-25.42	20230425	1210	53.47	20221013	0.71	N	013520	500	250 억	1286284	N	N	4	N	N
149	20230804	130243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1856	0	3	0.00	46297933	24938	36.00	1854	1882	1846	2410	1300	1856	1856.52	2.57	-5720	1919	1887	1852	1820	1785	1903	1836	250	555	500	1290	1	1	50051252	929	33.14	0.55	12	0.05	56.00	3361.00	2490	20230425	-25.46	1210	20221013	53.39	2490	-25.46	20230425	1380	34.49	20230103	2490	-25.46	20230425	1210	53.39	20221013	0.71	N	013520	500	250 억	1286284	N	N	4	N	N
150	20230804	120243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1854	-2	5	-0.11	37100915	19977	28.84	1854	1882	1846	2410	1300	1856	1857.18	2.57	-2844	1919	1887	1852	1820	1785	1903	1836	250	555	500	1290	1	1	50051252	928	33.11	0.55	12	0.04	56.00	3361.00	2490	20230425	-25.54	1210	20221013	53.22	2490	-25.54	20230425	1380	34.35	20230103	2490	-25.54	20230425	1210	53.22	20221013	0.71	N	013520	500	250 억	1286284	N	N	4	N	N
151	20230804	110243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1855	-1	5	-0.05	29060947	15644	22.58	1854	1882	1846	2410	1300	1856	1857.64	2.57	-2121	1919	1887	1852	1820	1785	1903	1836	250	555	500	1290	1	1	50051252	928	33.12	0.55	12	0.03	56.00	3361.00	2490	20230425	-25.50	1210	20221013	53.31	2490	-25.50	20230425	1380	34.42	20230103	2490	-25.50	20230425	1210	53.31	20221013	0.71	N	013520	500	250 억	1286284	N	N	4	N	N
152	20230804	100240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1867	11	2	0.59	11489934	6179	8.92	1854	1882	1846	2410	1300	1856	1859.51	2.57	-1213	1919	1887	1852	1820	1785	1903	1836	250	555	500	1290	1	1	50051252	934	33.34	0.56	12	0.01	56.00	3361.00	2490	20230425	-25.02	1210	20221013	54.30	2490	-25.02	20230425	1380	35.29	20230103	2490	-25.02	20230425	1210	54.30	20221013	0.71	N	013520	500	250 억	1286284	N	N	4	N	N
153	20230804	090240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1875	19	2	1.02	7971984	4291	6.19	1854	1882	1847	2410	1300	1856	1857.84	2.57	-1164	1919	1887	1852	1820	1785	1903	1836	250	555	500	1290	1	1	50051252	938	33.48	0.56	12	0.01	56.00	3361.00	2490	20230425	-24.70	1210	20221013	54.96	2490	-24.70	20230425	1380	35.87	20230103	2490	-24.70	20230425	1210	54.96	20221013	0.71	N	013520	500	250 억	1286284	N	N	4	N	N
154	20230803	160241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1856	-18	5	-0.96	126990806	69278	60.46	1823	1884	1817	2435	1312	1874	1832.33	2.57	-3558	1942	1908	1859	1825	1776	1883	1800	250	561	500	1310	1	1	50051252	929	33.14	0.55	12	0.14	56.00	3361.00	2490	20230425	-25.46	1210	20221013	53.39	2490	-25.46	20230425	1380	34.49	20230103	2490	-25.46	20230425	1210	53.39	20221013	0.71	N	013520	500	250 억	1286640	N	N	4	N	N
155	20230803	150243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1855	-19	5	-1.01	119245648	65104	56.81	1823	1884	1817	2435	1312	1874	1831.62	2.57	-2607	1942	1908	1859	1825	1776	1883	1800	250	561	500	1310	1	1	50051252	928	33.12	0.55	12	0.13	56.00	3361.00	2490	20230425	-25.50	1210	20221013	53.31	2490	-25.50	20230425	1380	34.42	20230103	2490	-25.50	20230425	1210	53.31	20221013	0.71	N	013520	500	250 억	1286640	N	N	6	N	N
156	20230803	140240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1861	-13	5	-0.69	117327448	64071	55.91	1823	1884	1817	2435	1312	1874	1831.21	2.57	-2221	1942	1908	1859	1825	1776	1883	1800	250	561	500	1310	1	1	50051252	931	33.23	0.55	12	0.13	56.00	3361.00	2490	20230425	-25.26	1210	20221013	53.80	2490	-25.26	20230425	1380	34.86	20230103	2490	-25.26	20230425	1210	53.80	20221013	0.71	N	013520	500	250 억	1286640	N	N	6	N	N
157	20230803	130243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1841	-33	5	-1.76	100143697	54815	47.84	1823	1856	1817	2435	1312	1874	1826.94	2.57	-866	1942	1908	1859	1825	1776	1883	1800	250	561	500	1310	1	1	50051252	921	32.88	0.55	12	0.11	56.00	3361.00	2490	20230425	-26.06	1210	20221013	52.15	2490	-26.06	20230425	1380	33.41	20230103	2490	-26.06	20230425	1210	52.15	20221013	0.71	N	013520	500	250 억	1286640	N	N	6	N	N
158	20230803	120242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1827	-47	5	-2.51	75915657	41599	36.30	1823	1856	1817	2435	1312	1874	1824.94	2.57	-9632	1942	1908	1859	1825	1776	1883	1800	250	561	500	1310	1	1	50051252	914	32.62	0.54	12	0.08	56.00	3361.00	2490	20230425	-26.63	1210	20221013	50.99	2490	-26.63	20230425	1380	32.39	20230103	2490	-26.63	20230425	1210	50.99	20221013	0.71	N	013520	500	250 억	1286640	N	N	6	N	N
159	20230803	110240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1818	-56	5	-2.99	65185341	35721	31.17	1823	1856	1817	2435	1312	1874	1824.85	2.57	-8094	1942	1908	1859	1825	1776	1883	1800	250	561	500	1310	1	1	50051252	910	32.46	0.54	12	0.07	56.00	3361.00	2490	20230425	-26.99	1210	20221013	50.25	2490	-26.99	20230425	1380	31.74	20230103	2490	-26.99	20230425	1210	50.25	20221013	0.71	N	013520	500	250 억	1286640	N	N	6	N	N
160	20230803	100239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1835	-39	5	-2.08	31290226	17119	14.94	1823	1856	1819	2435	1312	1874	1827.81	2.57	4188	1942	1908	1859	1825	1776	1883	1800	250	561	500	1310	1	1	50051252	918	32.77	0.55	12	0.03	56.00	3361.00	2490	20230425	-26.31	1210	20221013	51.65	2490	-26.31	20230425	1380	32.97	20230103	2490	-26.31	20230425	1210	51.65	20221013	0.71	N	013520	500	250 억	1286640	N	N	6	N	N
161	20230803	090240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1827	-47	5	-2.51	1955221	1071	0.93	1823	1856	1823	2435	1312	1874	1825.60	2.57	-185	1942	1908	1859	1825	1776	1883	1800	250	561	500	1310	1	1	50051252	914	32.62	0.54	12	0.00	56.00	3361.00	2490	20230425	-26.63	1210	20221013	50.99	2490	-26.63	20230425	1380	32.39	20230103	2490	-26.63	20230425	1210	50.99	20221013	0.71	N	013520	500	250 억	1286640	N	N	6	N	N
162	20230802	160241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1874	-18	5	-0.95	210896901	114590	109.86	1893	1893	1810	2455	1325	1892	1840.40	2.66	-43363	1977	1934	1860	1817	1743	1897	1780	250	565	500	1320	1	1	50051252	938	33.46	0.56	12	0.23	56.00	3361.00	2490	20230425	-24.74	1210	20221013	54.88	2490	-24.74	20230425	1380	35.80	20230103	2490	-24.74	20230425	1210	54.88	20221013	0.73	N	013520	500	250 억	1330136	N	N	6	N	N
163	20230802	150242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1870	-22	5	-1.16	197218937	107271	102.85	1893	1893	1810	2455	1325	1892	1838.46	2.66	-40157	1977	1934	1860	1817	1743	1897	1780	250	565	500	1320	1	1	50051252	936	33.39	0.56	12	0.21	56.00	3361.00	2490	20230425	-24.90	1210	20221013	54.55	2490	-24.90	20230425	1380	35.51	20230103	2490	-24.90	20230425	1210	54.55	20221013	0.73	N	013520	500	250 억	1330136	N	N	2	N	N
164	20230802	140242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1812	-80	5	-4.23	151002805	82069	78.68	1893	1893	1810	2455	1325	1892	1839.89	2.66	-30311	1977	1934	1860	1817	1743	1897	1780	250	565	500	1320	1	1	50051252	907	32.36	0.54	12	0.16	56.00	3361.00	2490	20230425	-27.23	1210	20221013	49.75	2490	-27.23	20230425	1380	31.30	20230103	2490	-27.23	20230425	1210	49.75	20221013	0.73	N	013520	500	250 억	1330136	N	N	2	N	N
165	20230802	130240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1827	-65	5	-3.44	113555053	61477	58.94	1893	1893	1826	2455	1325	1892	1847.04	2.66	-23131	1977	1934	1860	1817	1743	1897	1780	250	565	500	1320	1	1	50051252	914	32.62	0.54	12	0.12	56.00	3361.00	2490	20230425	-26.63	1210	20221013	50.99	2490	-26.63	20230425	1380	32.39	20230103	2490	-26.63	20230425	1210	50.99	20221013	0.73	N	013520	500	250 억	1330136	N	N	2	N	N
166	20230802	120238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1830	-62	5	-3.28	99366685	53715	51.50	1893	1893	1830	2455	1325	1892	1849.81	2.66	-17386	1977	1934	1860	1817	1743	1897	1780	250	565	500	1320	1	1	50051252	916	32.68	0.54	12	0.11	56.00	3361.00	2490	20230425	-26.51	1210	20221013	51.24	2490	-26.51	20230425	1380	32.61	20230103	2490	-26.51	20230425	1210	51.24	20221013	0.73	N	013520	500	250 억	1330136	N	N	2	N	N
167	20230802	110238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1850	-42	5	-2.22	52845018	28377	27.21	1893	1893	1850	2455	1325	1892	1862.14	2.66	-12411	1977	1934	1860	1817	1743	1897	1780	250	565	500	1320	1	1	50051252	926	33.04	0.55	12	0.06	56.00	3361.00	2490	20230425	-25.70	1210	20221013	52.89	2490	-25.70	20230425	1380	34.06	20230103	2490	-25.70	20230425	1210	52.89	20221013	0.73	N	013520	500	250 억	1330136	N	N	2	N	N
168	20230802	100240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1857	-35	5	-1.85	35049146	18777	18.00	1893	1893	1854	2455	1325	1892	1866.47	2.66	-6226	1977	1934	1860	1817	1743	1897	1780	250	565	500	1320	1	1	50051252	929	33.16	0.55	12	0.04	56.00	3361.00	2490	20230425	-25.42	1210	20221013	53.47	2490	-25.42	20230425	1380	34.57	20230103	2490	-25.42	20230425	1210	53.47	20221013	0.73	N	013520	500	250 억	1330136	N	N	2	N	N
169	20230802	090239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1876	-16	5	-0.85	1038442	549	0.53	1893	1893	1876	2455	1325	1892	1891.41	2.66	-343	1977	1934	1860	1817	1743	1897	1780	250	565	500	1320	1	1	50051252	939	33.50	0.56	12	0.00	56.00	3361.00	2490	20230425	-24.66	1210	20221013	55.04	2490	-24.66	20230425	1380	35.94	20230103	2490	-24.66	20230425	1210	55.04	20221013	0.73	N	013520	500	250 억	1330136	N	N	2	N	N
170	20230801	160240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1892	14	2	0.75	194521328	104300	90.03	1902	1903	1786	2440	1315	1878	1865.02	2.71	-27632	1965	1921	1849	1805	1733	1943	1827	250	562	500	1310	1	1	50051252	947	33.79	0.56	12	0.21	56.00	3361.00	2490	20230425	-24.02	1210	20221013	56.36	2490	-24.02	20230425	1380	37.10	20230103	2490	-24.02	20230425	1210	56.36	20221013	0.74	N	013520	500	250 억	1358052	N	N	2	N	N
171	20230801	150237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1882	4	2	0.21	171632281	92182	79.57	1902	1903	1786	2440	1315	1878	1861.88	2.71	-26333	1965	1921	1849	1805	1733	1943	1827	250	562	500	1310	1	1	50051252	942	33.61	0.56	12	0.18	56.00	3361.00	2490	20230425	-24.42	1210	20221013	55.54	2490	-24.42	20230425	1380	36.38	20230103	2490	-24.42	20230425	1210	55.54	20221013	0.74	N	013520	500	250 억	1358052	N	N	1	N	N
172	20230801	140243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1841	-37	5	-1.97	138427522	74392	64.21	1902	1903	1786	2440	1315	1878	1860.79	2.71	-27877	1965	1921	1849	1805	1733	1943	1827	250	562	500	1310	1	1	50051252	921	32.88	0.55	12	0.15	56.00	3361.00	2490	20230425	-26.06	1210	20221013	52.15	2490	-26.06	20230425	1380	33.41	20230103	2490	-26.06	20230425	1210	52.15	20221013	0.74	N	013520	500	250 억	1358052	N	N	1	N	N
173	20230801	130238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1866	-12	5	-0.64	81206662	43411	37.47	1902	1903	1852	2440	1315	1878	1870.65	2.71	-17817	1965	1921	1849	1805	1733	1943	1827	250	562	500	1310	1	1	50051252	934	33.32	0.56	12	0.09	56.00	3361.00	2490	20230425	-25.06	1210	20221013	54.21	2490	-25.06	20230425	1380	35.22	20230103	2490	-25.06	20230425	1210	54.21	20221013	0.74	N	013520	500	250 억	1358052	N	N	1	N	N
174	20230801	120239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1865	-13	5	-0.69	75939429	40587	35.03	1902	1903	1852	2440	1315	1878	1871.03	2.71	-17006	1965	1921	1849	1805	1733	1943	1827	250	562	500	1310	1	1	50051252	933	33.30	0.55	12	0.08	56.00	3361.00	2490	20230425	-25.10	1210	20221013	54.13	2490	-25.10	20230425	1380	35.14	20230103	2490	-25.10	20230425	1210	54.13	20221013	0.74	N	013520	500	250 억	1358052	N	N	1	N	N
175	20230801	110237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1875	-3	5	-0.16	72737733	38871	33.55	1902	1903	1852	2440	1315	1878	1871.26	2.71	-15366	1965	1921	1849	1805	1733	1943	1827	250	562	500	1310	1	1	50051252	938	33.48	0.56	12	0.08	56.00	3361.00	2490	20230425	-24.70	1210	20221013	54.96	2490	-24.70	20230425	1380	35.87	20230103	2490	-24.70	20230425	1210	54.96	20221013	0.74	N	013520	500	250 억	1358052	N	N	1	N	N
176	20230801	100238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1858	-20	5	-1.06	53729980	28654	24.73	1902	1903	1858	2440	1315	1878	1875.13	2.71	-13216	1965	1921	1849	1805	1733	1943	1827	250	562	500	1310	1	1	50051252	930	33.18	0.55	12	0.06	56.00	3361.00	2490	20230425	-25.38	1210	20221013	53.55	2490	-25.38	20230425	1380	34.64	20230103	2490	-25.38	20230425	1210	53.55	20221013	0.74	N	013520	500	250 억	1358052	N	N	1	N	N
177	20230801	090237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1893	15	2	0.80	9752559	5156	4.45	1902	1903	1878	2440	1315	1878	1891.50	2.71	-2026	1965	1921	1849	1805	1733	1943	1827	250	562	500	1310	1	1	50051252	947	33.80	0.56	12	0.01	56.00	3361.00	2490	20230425	-23.98	1210	20221013	56.45	2490	-23.98	20230425	1380	37.17	20230103	2490	-23.98	20230425	1210	56.45	20221013	0.74	N	013520	500	250 억	1358052	N	N	1	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History