KissMeData/200880/price/prices-20230801.csv at 531ffeb9f89ebb8bc92fa5de4d637cf13241e1ab

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160935	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15910	270	2	1.73	7786872960	491133	94.77	15790	16090	15550	20300	10950	15640	15854.91	12.54	35759	16393	16016	15783	15406	15173	16205	15595	135	4660	500	11260	10	1	27028437	4300	7.72	0.60	12	1.82	2060.00	26709.00	29800	20230717	-46.61	6160	20221013	158.28	29800	-46.61	20230717	7700	106.62	20230105	29800	-46.61	20230717	6160	158.28	20221013	3.57	N	200880	500	135 억	3388112	N	N	544	N	N
3	20230831	151203	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16020	380	2	2.43	4839068640	306092	59.06	15790	16030	15550	20300	10950	15640	15809.20	12.54	45095	16393	16016	15783	15406	15173	16205	15595	135	4660	500	11260	10	1	27028437	4330	7.78	0.60	12	1.13	2060.00	26709.00	29800	20230717	-46.24	6160	20221013	160.06	29800	-46.24	20230717	7700	108.05	20230105	29800	-46.24	20230717	6160	160.06	20221013	3.57	N	200880	500	135 억	3388112	N	N	5	N	N
4	20230831	141312	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15900	260	2	1.66	3585848590	227517	43.90	15790	15950	15550	20300	10950	15640	15760.79	12.54	39120	16393	16016	15783	15406	15173	16205	15595	135	4660	500	11260	10	1	27028437	4298	7.72	0.60	12	0.84	2060.00	26709.00	29800	20230717	-46.64	6160	20221013	158.12	29800	-46.64	20230717	7700	106.49	20230105	29800	-46.64	20230717	6160	158.12	20221013	3.57	N	200880	500	135 억	3388112	N	N	5	N	N
5	20230831	131237	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15720	80	2	0.51	2818767320	179130	34.56	15790	15950	15550	20300	10950	15640	15735.88	12.54	22266	16393	16016	15783	15406	15173	16205	15595	135	4660	500	11260	10	1	27028437	4249	7.63	0.59	12	0.66	2060.00	26709.00	29800	20230717	-47.25	6160	20221013	155.19	29800	-47.25	20230717	7700	104.16	20230105	29800	-47.25	20230717	6160	155.19	20221013	3.57	N	200880	500	135 억	3388112	N	N	5	N	N
6	20230831	121320	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15680	40	2	0.26	2468695170	156797	30.25	15790	15950	15550	20300	10950	15640	15744.53	12.54	17860	16393	16016	15783	15406	15173	16205	15595	135	4660	500	11260	10	1	27028437	4238	7.61	0.59	12	0.58	2060.00	26709.00	29800	20230717	-47.38	6160	20221013	154.55	29800	-47.38	20230717	7700	103.64	20230105	29800	-47.38	20230717	6160	154.55	20221013	3.57	N	200880	500	135 억	3388112	N	N	5	N	N
7	20230831	111750	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15600	-40	5	-0.26	2199464100	139617	26.94	15790	15950	15550	20300	10950	15640	15753.56	12.54	17764	16393	16016	15783	15406	15173	16205	15595	135	4660	500	11260	10	1	27028437	4216	7.57	0.58	12	0.52	2060.00	26709.00	29800	20230717	-47.65	6160	20221013	153.25	29800	-47.65	20230717	7700	102.60	20230105	29800	-47.65	20230717	6160	153.25	20221013	3.57	N	200880	500	135 억	3388112	N	N	5	N	N
8	20230831	101405	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15580	-60	5	-0.38	1670554380	105829	20.42	15790	15950	15550	20300	10950	15640	15785.41	12.54	10548	16393	16016	15783	15406	15173	16205	15595	135	4660	500	11260	10	1	27028437	4211	7.56	0.58	12	0.39	2060.00	26709.00	29800	20230717	-47.72	6160	20221013	152.92	29800	-47.72	20230717	7700	102.34	20230105	29800	-47.72	20230717	6160	152.92	20221013	3.57	N	200880	500	135 억	3388112	N	N	5	N	N
9	20230831	091236	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15820	180	2	1.15	428529180	27071	5.22	15790	15940	15720	20300	10950	15640	15829.82	12.54	3816	16393	16016	15783	15406	15173	16205	15595	135	4660	500	11260	10	1	27028437	4276	7.68	0.59	12	0.10	2060.00	26709.00	29800	20230717	-46.91	6160	20221013	156.82	29800	-46.91	20230717	7700	105.45	20230105	29800	-46.91	20230717	6160	156.82	20221013	3.57	N	200880	500	135 억	3388112	N	N	5	N	N
10	20230830	160939	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15640	220	2	1.43	8121561680	513142	125.00	15580	16160	15550	20000	10800	15420	15827.31	12.53	-22665	15920	15670	15430	15180	14940	15795	15305	135	4580	500	11100	10	1	27028437	4227	7.59	0.59	12	1.90	2060.00	26709.00	29800	20230717	-47.52	6160	20221013	153.90	29800	-47.52	20230717	7700	103.12	20230105	29800	-47.52	20230717	6160	153.90	20221013	3.57	N	200880	500	135 억	3388002	N	N	5	N	N
11	20230830	151140	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15710	290	2	1.88	7739737100	488762	119.06	15580	16160	15550	20000	10800	15420	15835.39	12.53	-17095	15920	15670	15430	15180	14940	15795	15305	135	4580	500	11100	10	1	27028437	4246	7.63	0.59	12	1.81	2060.00	26709.00	29800	20230717	-47.28	6160	20221013	155.03	29800	-47.28	20230717	7700	104.03	20230105	29800	-47.28	20230717	6160	155.03	20221013	3.57	N	200880	500	135 억	3388002	N	N	4	N	N
12	20230830	141229	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15790	370	2	2.40	7188844130	453779	110.54	15580	16160	15550	20000	10800	15420	15842.17	12.53	-4973	15920	15670	15430	15180	14940	15795	15305	135	4580	500	11100	10	1	27028437	4268	7.67	0.59	12	1.68	2060.00	26709.00	29800	20230717	-47.01	6160	20221013	156.33	29800	-47.01	20230717	7700	105.06	20230105	29800	-47.01	20230717	6160	156.33	20221013	3.57	N	200880	500	135 억	3388002	N	N	4	N	N
13	20230830	131222	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15880	460	2	2.98	6699626470	422806	102.99	15580	16160	15550	20000	10800	15420	15845.63	12.53	799	15920	15670	15430	15180	14940	15795	15305	135	4580	500	11100	10	1	27028437	4292	7.71	0.59	12	1.56	2060.00	26709.00	29800	20230717	-46.71	6160	20221013	157.79	29800	-46.71	20230717	7700	106.23	20230105	29800	-46.71	20230717	6160	157.79	20221013	3.57	N	200880	500	135 억	3388002	N	N	4	N	N
14	20230830	121233	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15870	450	2	2.92	6220743930	392537	95.62	15580	16160	15550	20000	10800	15420	15847.54	12.53	5581	15920	15670	15430	15180	14940	15795	15305	135	4580	500	11100	10	1	27028437	4289	7.70	0.59	12	1.45	2060.00	26709.00	29800	20230717	-46.74	6160	20221013	157.63	29800	-46.74	20230717	7700	106.10	20230105	29800	-46.74	20230717	6160	157.63	20221013	3.57	N	200880	500	135 억	3388002	N	N	4	N	N
15	20230830	111735	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16000	580	2	3.76	5605271850	353856	86.20	15580	16160	15550	20000	10800	15420	15840.54	12.53	12804	15920	15670	15430	15180	14940	15795	15305	135	4580	500	11100	10	1	27028437	4325	7.77	0.60	12	1.31	2060.00	26709.00	29800	20230717	-46.31	6160	20221013	159.74	29800	-46.31	20230717	7700	107.79	20230105	29800	-46.31	20230717	6160	159.74	20221013	3.57	N	200880	500	135 억	3388002	N	N	4	N	N
16	20230830	101312	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15640	220	2	1.43	2624318260	167003	40.68	15580	15870	15550	20000	10800	15420	15714.20	12.53	11014	15920	15670	15430	15180	14940	15795	15305	135	4580	500	11100	10	1	27028437	4227	7.59	0.59	12	0.62	2060.00	26709.00	29800	20230717	-47.52	6160	20221013	153.90	29800	-47.52	20230717	7700	103.12	20230105	29800	-47.52	20230717	6160	153.90	20221013	3.57	N	200880	500	135 억	3388002	N	N	4	N	N
17	20230830	091209	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15760	340	2	2.20	1049690950	66822	16.28	15580	15870	15550	20000	10800	15420	15708.76	12.53	15761	15920	15670	15430	15180	14940	15795	15305	135	4580	500	11100	10	1	27028437	4260	7.65	0.59	12	0.25	2060.00	26709.00	29800	20230717	-47.11	6160	20221013	155.84	29800	-47.11	20230717	7700	104.68	20230105	29800	-47.11	20230717	6160	155.84	20221013	3.57	N	200880	500	135 억	3388002	N	N	4	N	N
18	20230829	160933	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15420	280	2	1.85	6315704140	407803	185.57	15200	15680	15190	19680	10600	15140	15487.20	12.61	-10816	15493	15316	15013	14836	14533	15405	14925	135	4540	500	10900	10	1	27028437	4168	7.49	0.58	12	1.51	2060.00	26709.00	29800	20230717	-48.26	6160	20221013	150.32	29800	-48.26	20230717	7700	100.26	20230105	29800	-48.26	20230717	6160	150.32	20221013	3.54	N	200880	500	135 억	3409470	N	N	4	N	N
19	20230829	151150	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15420	280	2	1.85	6091645730	393273	178.96	15200	15680	15190	19680	10600	15140	15489.61	12.61	-9246	15493	15316	15013	14836	14533	15405	14925	135	4540	500	10900	10	1	27028437	4168	7.49	0.58	12	1.46	2060.00	26709.00	29800	20230717	-48.26	6160	20221013	150.32	29800	-48.26	20230717	7700	100.26	20230105	29800	-48.26	20230717	6160	150.32	20221013	3.54	N	200880	500	135 억	3409470	N	N	5	N	N
20	20230829	141314	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15390	250	2	1.65	5660998570	365384	166.27	15200	15680	15190	19680	10600	15140	15493.29	12.61	-6940	15493	15316	15013	14836	14533	15405	14925	135	4540	500	10900	10	1	27028437	4160	7.47	0.58	12	1.35	2060.00	26709.00	29800	20230717	-48.36	6160	20221013	149.84	29800	-48.36	20230717	7700	99.87	20230105	29800	-48.36	20230717	6160	149.84	20221013	3.54	N	200880	500	135 억	3409470	N	N	5	N	N
21	20230829	131218	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15430	290	2	1.92	5055254700	326083	148.38	15200	15680	15190	19680	10600	15140	15502.97	12.61	-337	15493	15316	15013	14836	14533	15405	14925	135	4540	500	10900	10	1	27028437	4170	7.49	0.58	12	1.21	2060.00	26709.00	29800	20230717	-48.22	6160	20221013	150.49	29800	-48.22	20230717	7700	100.39	20230105	29800	-48.22	20230717	6160	150.49	20221013	3.54	N	200880	500	135 억	3409470	N	N	5	N	N
22	20230829	121304	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15620	480	2	3.17	4190305370	270475	123.08	15200	15670	15190	19680	10600	15140	15492.39	12.61	11022	15493	15316	15013	14836	14533	15405	14925	135	4540	500	10900	10	1	27028437	4222	7.58	0.58	12	1.00	2060.00	26709.00	29800	20230717	-47.58	6160	20221013	153.57	29800	-47.58	20230717	7700	102.86	20230105	29800	-47.58	20230717	6160	153.57	20221013	3.54	N	200880	500	135 억	3409470	N	N	5	N	N
23	20230829	111943	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15570	430	2	2.84	3668455500	236996	107.84	15200	15670	15190	19680	10600	15140	15478.98	12.61	6243	15493	15316	15013	14836	14533	15405	14925	135	4540	500	10900	10	1	27028437	4208	7.56	0.58	12	0.88	2060.00	26709.00	29800	20230717	-47.75	6160	20221013	152.76	29800	-47.75	20230717	7700	102.21	20230105	29800	-47.75	20230717	6160	152.76	20221013	3.54	N	200880	500	135 억	3409470	N	N	5	N	N
24	20230829	101403	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15570	430	2	2.84	2125263890	137937	62.77	15200	15580	15190	19680	10600	15140	15407.50	12.61	14344	15493	15316	15013	14836	14533	15405	14925	135	4540	500	10900	10	1	27028437	4208	7.56	0.58	12	0.51	2060.00	26709.00	29800	20230717	-47.75	6160	20221013	152.76	29800	-47.75	20230717	7700	102.21	20230105	29800	-47.75	20230717	6160	152.76	20221013	3.54	N	200880	500	135 억	3409470	N	N	5	N	N
25	20230829	090918	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15380	240	2	1.59	559921000	36581	16.65	15200	15400	15190	19680	10600	15140	15306.33	12.61	9100	15493	15316	15013	14836	14533	15405	14925	135	4540	500	10900	10	1	27028437	4157	7.47	0.58	12	0.14	2060.00	26709.00	29800	20230717	-48.39	6160	20221013	149.68	29800	-48.39	20230717	7700	99.74	20230105	29800	-48.39	20230717	6160	149.68	20221013	3.54	N	200880	500	135 억	3409470	N	N	5	N	N
26	20230828	160906	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15140	330	2	2.23	3238909630	216408	69.78	14930	15190	14710	19250	10370	14810	14966.56	12.64	-8580	15236	15022	14836	14622	14436	15130	14730	135	4440	500	10660	10	1	27028437	4092	7.35	0.57	12	0.80	2060.00	26709.00	29800	20230717	-49.19	6160	20221013	145.78	29800	-49.19	20230717	7700	96.62	20230105	29800	-49.19	20230717	6160	145.78	20221013	3.58	N	200880	500	135 억	3415182	N	N	5	N	N
27	20230828	150916	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15090	280	2	1.89	3094875320	206880	66.71	14930	15190	14710	19250	10370	14810	14959.76	12.64	-9411	15236	15022	14836	14622	14436	15130	14730	135	4440	500	10660	10	1	27028437	4079	7.33	0.56	12	0.77	2060.00	26709.00	29800	20230717	-49.36	6160	20221013	144.97	29800	-49.36	20230717	7700	95.97	20230105	29800	-49.36	20230717	6160	144.97	20221013	3.58	N	200880	500	135 억	3415182	N	N	3	N	N
28	20230828	140917	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15040	230	2	1.55	2734348490	183005	59.01	14930	15190	14710	19250	10370	14810	14941.39	12.64	-3457	15236	15022	14836	14622	14436	15130	14730	135	4440	500	10660	10	1	27028437	4065	7.30	0.56	12	0.68	2060.00	26709.00	29800	20230717	-49.53	6160	20221013	144.16	29800	-49.53	20230717	7700	95.32	20230105	29800	-49.53	20230717	6160	144.16	20221013	3.58	N	200880	500	135 억	3415182	N	N	3	N	N
29	20230828	130926	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15090	280	2	1.89	2325011790	155900	50.27	14930	15090	14710	19250	10370	14810	14913.48	12.64	7849	15236	15022	14836	14622	14436	15130	14730	135	4440	500	10660	10	1	27028437	4079	7.33	0.56	12	0.58	2060.00	26709.00	29800	20230717	-49.36	6160	20221013	144.97	29800	-49.36	20230717	7700	95.97	20230105	29800	-49.36	20230717	6160	144.97	20221013	3.58	N	200880	500	135 억	3415182	N	N	3	N	N
30	20230828	120918	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15030	220	2	1.49	1953979180	131243	42.32	14930	15050	14710	19250	10370	14810	14888.25	12.64	7989	15236	15022	14836	14622	14436	15130	14730	135	4440	500	10660	10	1	27028437	4062	7.30	0.56	12	0.49	2060.00	26709.00	29800	20230717	-49.56	6160	20221013	143.99	29800	-49.56	20230717	7700	95.19	20230105	29800	-49.56	20230717	6160	143.99	20221013	3.58	N	200880	500	135 억	3415182	N	N	3	N	N
31	20230828	110914	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14960	150	2	1.01	1576195320	106078	34.20	14930	14980	14710	19250	10370	14810	14858.83	12.64	10785	15236	15022	14836	14622	14436	15130	14730	135	4440	500	10660	10	1	27028437	4043	7.26	0.56	12	0.39	2060.00	26709.00	29800	20230717	-49.80	6160	20221013	142.86	29800	-49.80	20230717	7700	94.29	20230105	29800	-49.80	20230717	6160	142.86	20221013	3.58	N	200880	500	135 억	3415182	N	N	3	N	N
32	20230828	100904	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14800	-10	5	-0.07	986666030	66530	21.45	14930	14960	14710	19250	10370	14810	14830.39	12.64	694	15236	15022	14836	14622	14436	15130	14730	135	4440	500	10660	10	1	27028437	4000	7.18	0.55	12	0.25	2060.00	26709.00	29800	20230717	-50.34	6160	20221013	140.26	29800	-50.34	20230717	7700	92.21	20230105	29800	-50.34	20230717	6160	140.26	20221013	3.58	N	200880	500	135 억	3415182	N	N	3	N	N
33	20230828	090917	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14740	-70	5	-0.47	299464390	20191	6.51	14930	14940	14740	19250	10370	14810	14831.58	12.64	-8167	15236	15022	14836	14622	14436	15130	14730	135	4440	500	10660	10	1	27028437	3984	7.16	0.55	12	0.07	2060.00	26709.00	29800	20230717	-50.54	6160	20221013	139.29	29800	-50.54	20230717	7700	91.43	20230105	29800	-50.54	20230717	6160	139.29	20221013	3.58	N	200880	500	135 억	3415182	N	N	3	N	N
34	20230825	160911	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14810	-180	5	-1.20	4566424350	307894	68.56	14760	15050	14650	19480	10500	14990	14831.03	12.60	3092	15690	15340	15140	14790	14590	15240	14690	135	4490	500	10790	10	1	27028437	4003	7.19	0.55	12	1.14	2060.00	26709.00	29800	20230717	-50.30	6160	20221013	140.42	29800	-50.30	20230717	7700	92.34	20230105	29800	-50.30	20230717	6160	140.42	20221013	3.58	N	200880	500	135 억	3404567	N	N	3	N	N
35	20230825	150917	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14810	-180	5	-1.20	4297587060	289715	64.51	14760	15050	14650	19480	10500	14990	14833.65	12.60	3794	15690	15340	15140	14790	14590	15240	14690	135	4490	500	10790	10	1	27028437	4003	7.19	0.55	12	1.07	2060.00	26709.00	29800	20230717	-50.30	6160	20221013	140.42	29800	-50.30	20230717	7700	92.34	20230105	29800	-50.30	20230717	6160	140.42	20221013	3.58	N	200880	500	135 억	3404567	N	N	5	N	N
36	20230825	140914	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14730	-260	5	-1.73	3840371870	258839	57.64	14760	15050	14650	19480	10500	14990	14836.70	12.60	4366	15690	15340	15140	14790	14590	15240	14690	135	4490	500	10790	10	1	27028437	3981	7.15	0.55	12	0.96	2060.00	26709.00	29800	20230717	-50.57	6160	20221013	139.12	29800	-50.57	20230717	7700	91.30	20230105	29800	-50.57	20230717	6160	139.12	20221013	3.58	N	200880	500	135 억	3404567	N	N	5	N	N
37	20230825	130909	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14770	-220	5	-1.47	3482946420	234644	52.25	14760	15050	14650	19480	10500	14990	14843.30	12.60	2525	15690	15340	15140	14790	14590	15240	14690	135	4490	500	10790	10	1	27028437	3992	7.17	0.55	12	0.87	2060.00	26709.00	29800	20230717	-50.44	6160	20221013	139.77	29800	-50.44	20230717	7700	91.82	20230105	29800	-50.44	20230717	6160	139.77	20221013	3.58	N	200880	500	135 억	3404567	N	N	5	N	N
38	20230825	120911	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14890	-100	5	-0.67	2954883300	198996	44.31	14760	15050	14650	19480	10500	14990	14848.70	12.60	12738	15690	15340	15140	14790	14590	15240	14690	135	4490	500	10790	10	1	27028437	4025	7.23	0.56	12	0.74	2060.00	26709.00	29800	20230717	-50.03	6160	20221013	141.72	29800	-50.03	20230717	7700	93.38	20230105	29800	-50.03	20230717	6160	141.72	20221013	3.58	N	200880	500	135 억	3404567	N	N	5	N	N
39	20230825	110911	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14850	-140	5	-0.93	2566955760	172970	38.52	14760	15050	14650	19480	10500	14990	14840.15	12.60	12411	15690	15340	15140	14790	14590	15240	14690	135	4490	500	10790	10	1	27028437	4014	7.21	0.56	12	0.64	2060.00	26709.00	29800	20230717	-50.17	6160	20221013	141.07	29800	-50.17	20230717	7700	92.86	20230105	29800	-50.17	20230717	6160	141.07	20221013	3.58	N	200880	500	135 억	3404567	N	N	5	N	N
40	20230825	100915	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14920	-70	5	-0.47	1790925510	120913	26.92	14760	14980	14650	19480	10500	14990	14811.14	12.60	14800	15690	15340	15140	14790	14590	15240	14690	135	4490	500	10790	10	1	27028437	4033	7.24	0.56	12	0.45	2060.00	26709.00	29800	20230717	-49.93	6160	20221013	142.21	29800	-49.93	20230717	7700	93.77	20230105	29800	-49.93	20230717	6160	142.21	20221013	3.58	N	200880	500	135 억	3404567	N	N	5	N	N
41	20230825	090909	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14810	-180	5	-1.20	684285370	46460	10.35	14760	14810	14650	19480	10500	14990	14726.40	12.60	10581	15690	15340	15140	14790	14590	15240	14690	135	4490	500	10790	10	1	27028437	4003	7.19	0.55	12	0.17	2060.00	26709.00	29800	20230717	-50.30	6160	20221013	140.42	29800	-50.30	20230717	7700	92.34	20230105	29800	-50.30	20230717	6160	140.42	20221013	3.58	N	200880	500	135 억	3404567	N	N	5	N	N
42	20230824	160904	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14990	-260	5	-1.70	6700995840	443002	103.67	15360	15490	14940	19820	10680	15250	15127.41	12.48	42172	15616	15432	15256	15072	14896	15345	14985	135	4570	500	10980	10	1	27028437	4052	7.28	0.56	12	1.64	2060.00	26709.00	29800	20230717	-49.70	6160	20221013	143.34	29800	-49.70	20230717	7700	94.68	20230105	29800	-49.70	20230717	6160	143.34	20221013	3.78	N	200880	500	135 억	3373685	N	N	5	N	N
43	20230824	150903	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14990	-260	5	-1.70	5941828190	392334	91.81	15360	15490	14970	19820	10680	15250	15144.81	12.48	26137	15616	15432	15256	15072	14896	15345	14985	135	4570	500	10980	10	1	27028437	4052	7.28	0.56	12	1.45	2060.00	26709.00	29800	20230717	-49.70	6160	20221013	143.34	29800	-49.70	20230717	7700	94.68	20230105	29800	-49.70	20230717	6160	143.34	20221013	3.78	N	200880	500	135 억	3373685	N	N	6	N	N
44	20230824	140904	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15120	-130	5	-0.85	4547611120	299506	70.09	15360	15490	14970	19820	10680	15250	15183.70	12.48	6502	15616	15432	15256	15072	14896	15345	14985	135	4570	500	10980	10	1	27028437	4087	7.34	0.57	12	1.11	2060.00	26709.00	29800	20230717	-49.26	6160	20221013	145.45	29800	-49.26	20230717	7700	96.36	20230105	29800	-49.26	20230717	6160	145.45	20221013	3.78	N	200880	500	135 억	3373685	N	N	6	N	N
45	20230824	130907	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15130	-120	5	-0.79	4050644900	266644	62.40	15360	15490	14970	19820	10680	15250	15191.20	12.48	8276	15616	15432	15256	15072	14896	15345	14985	135	4570	500	10980	10	1	27028437	4089	7.34	0.57	12	0.99	2060.00	26709.00	29800	20230717	-49.23	6160	20221013	145.62	29800	-49.23	20230717	7700	96.49	20230105	29800	-49.23	20230717	6160	145.62	20221013	3.78	N	200880	500	135 억	3373685	N	N	6	N	N
46	20230824	120910	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15220	-30	5	-0.20	3614852240	237910	55.67	15360	15490	14970	19820	10680	15250	15194.19	12.48	6396	15616	15432	15256	15072	14896	15345	14985	135	4570	500	10980	10	1	27028437	4114	7.39	0.57	12	0.88	2060.00	26709.00	29800	20230717	-48.93	6160	20221013	147.08	29800	-48.93	20230717	7700	97.66	20230105	29800	-48.93	20230717	6160	147.08	20221013	3.78	N	200880	500	135 억	3373685	N	N	6	N	N
47	20230824	110907	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15140	-110	5	-0.72	2953397590	194486	45.51	15360	15490	14970	19820	10680	15250	15185.65	12.48	-591	15616	15432	15256	15072	14896	15345	14985	135	4570	500	10980	10	1	27028437	4092	7.35	0.57	12	0.72	2060.00	26709.00	29800	20230717	-49.19	6160	20221013	145.78	29800	-49.19	20230717	7700	96.62	20230105	29800	-49.19	20230717	6160	145.78	20221013	3.78	N	200880	500	135 억	3373685	N	N	6	N	N
48	20230824	100902	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15050	-200	5	-1.31	2232976450	146645	34.32	15360	15490	14970	19820	10680	15250	15227.08	12.48	-13193	15616	15432	15256	15072	14896	15345	14985	135	4570	500	10980	10	1	27028437	4068	7.31	0.56	12	0.54	2060.00	26709.00	29800	20230717	-49.50	6160	20221013	144.32	29800	-49.50	20230717	7700	95.45	20230105	29800	-49.50	20230717	6160	144.32	20221013	3.78	N	200880	500	135 억	3373685	N	N	6	N	N
49	20230824	090905	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15300	50	2	0.33	473796570	30780	7.20	15360	15490	15300	19820	10680	15250	15393.12	12.48	10252	15616	15432	15256	15072	14896	15345	14985	135	4570	500	10980	10	1	27028437	4135	7.43	0.57	12	0.11	2060.00	26709.00	29800	20230717	-48.66	6160	20221013	148.38	29800	-48.66	20230717	7700	98.70	20230105	29800	-48.66	20230717	6160	148.38	20221013	3.78	N	200880	500	135 억	3373685	N	N	6	N	N
50	20230823	160902	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15250	-140	5	-0.91	6441801880	423430	81.23	15370	15440	15080	20000	10780	15390	15212.54	12.45	6065	16070	15730	15530	15190	14990	15630	15090	135	4610	500	11080	10	1	27028437	4122	7.40	0.57	12	1.57	2060.00	26709.00	29800	20230717	-48.83	6160	20221013	147.56	29800	-48.83	20230717	7700	98.05	20230105	29800	-48.83	20230717	6160	147.56	20221013	3.61	N	200880	500	135 억	3365417	N	N	6	N	N
51	20230823	150859	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15100	-290	5	-1.88	6130041560	402911	77.30	15370	15440	15080	20000	10780	15390	15213.62	12.45	6361	16070	15730	15530	15190	14990	15630	15090	135	4610	500	11080	10	1	27028437	4081	7.33	0.57	12	1.49	2060.00	26709.00	29800	20230717	-49.33	6160	20221013	145.13	29800	-49.33	20230717	7700	96.10	20230105	29800	-49.33	20230717	6160	145.13	20221013	3.61	N	200880	500	135 억	3365417	N	N	7	N	N
52	20230823	140908	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15240	-150	5	-0.97	4939981230	324924	62.33	15370	15440	15080	20000	10780	15390	15202.50	12.45	29480	16070	15730	15530	15190	14990	15630	15090	135	4610	500	11080	10	1	27028437	4119	7.40	0.57	12	1.20	2060.00	26709.00	29800	20230717	-48.86	6160	20221013	147.40	29800	-48.86	20230717	7700	97.92	20230105	29800	-48.86	20230717	6160	147.40	20221013	3.61	N	200880	500	135 억	3365417	N	N	7	N	N
53	20230823	130859	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15150	-240	5	-1.56	4282783060	281525	54.01	15370	15440	15080	20000	10780	15390	15211.70	12.45	26575	16070	15730	15530	15190	14990	15630	15090	135	4610	500	11080	10	1	27028437	4095	7.35	0.57	12	1.04	2060.00	26709.00	29800	20230717	-49.16	6160	20221013	145.94	29800	-49.16	20230717	7700	96.75	20230105	29800	-49.16	20230717	6160	145.94	20221013	3.61	N	200880	500	135 억	3365417	N	N	7	N	N
54	20230823	120906	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15170	-220	5	-1.43	3807659500	250207	48.00	15370	15440	15080	20000	10780	15390	15216.84	12.45	26086	16070	15730	15530	15190	14990	15630	15090	135	4610	500	11080	10	1	27028437	4100	7.36	0.57	12	0.93	2060.00	26709.00	29800	20230717	-49.09	6160	20221013	146.27	29800	-49.09	20230717	7700	97.01	20230105	29800	-49.09	20230717	6160	146.27	20221013	3.61	N	200880	500	135 억	3365417	N	N	7	N	N
55	20230823	110901	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15130	-260	5	-1.69	3240404110	212699	40.80	15370	15440	15110	20000	10780	15390	15233.42	12.45	19708	16070	15730	15530	15190	14990	15630	15090	135	4610	500	11080	10	1	27028437	4089	7.34	0.57	12	0.79	2060.00	26709.00	29800	20230717	-49.23	6160	20221013	145.62	29800	-49.23	20230717	7700	96.49	20230105	29800	-49.23	20230717	6160	145.62	20221013	3.61	N	200880	500	135 억	3365417	N	N	7	N	N
56	20230823	100901	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15330	-60	5	-0.39	2191738370	143917	27.61	15370	15440	15110	20000	10780	15390	15227.22	12.45	23323	16070	15730	15530	15190	14990	15630	15090	135	4610	500	11080	10	1	27028437	4143	7.44	0.57	12	0.53	2060.00	26709.00	29800	20230717	-48.56	6160	20221013	148.86	29800	-48.56	20230717	7700	99.09	20230105	29800	-48.56	20230717	6160	148.86	20221013	3.61	N	200880	500	135 억	3365417	N	N	7	N	N
57	20230823	090908	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15400	10	2	0.06	685840400	44953	8.62	15370	15440	15130	20000	10780	15390	15251.49	12.45	4415	16070	15730	15530	15190	14990	15630	15090	135	4610	500	11080	10	1	27028437	4162	7.48	0.58	12	0.17	2060.00	26709.00	29800	20230717	-48.32	6160	20221013	150.00	29800	-48.32	20230717	7700	100.00	20230105	29800	-48.32	20230717	6160	150.00	20221013	3.61	N	200880	500	135 억	3365417	N	N	7	N	N
58	20230822	160856	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15390	-240	5	-1.54	8004619750	514509	54.98	15650	15870	15330	20300	10950	15630	15558.38	12.38	6001	16603	16116	15763	15276	14923	15940	15100	135	4670	500	11250	10	1	27028437	4160	7.47	0.58	12	1.90	2060.00	26709.00	29800	20230717	-48.36	6160	20221013	149.84	29800	-48.36	20230717	7700	99.87	20230105	29800	-48.36	20230717	6160	149.84	20221013	3.70	N	200880	500	135 억	3345640	N	N	7	N	N
59	20230822	150857	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15350	-280	5	-1.79	7725606510	496365	53.04	15650	15870	15330	20300	10950	15630	15564.35	12.38	1927	16603	16116	15763	15276	14923	15940	15100	135	4670	500	11250	10	1	27028437	4149	7.45	0.57	12	1.84	2060.00	26709.00	29800	20230717	-48.49	6160	20221013	149.19	29800	-48.49	20230717	7700	99.35	20230105	29800	-48.49	20230717	6160	149.19	20221013	3.70	N	200880	500	135 억	3345640	N	N	10	N	N
60	20230822	140858	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15370	-260	5	-1.66	6850301600	439527	46.97	15650	15870	15330	20300	10950	15630	15585.61	12.38	-19958	16603	16116	15763	15276	14923	15940	15100	135	4670	500	11250	10	1	27028437	4154	7.46	0.58	12	1.63	2060.00	26709.00	29800	20230717	-48.42	6160	20221013	149.51	29800	-48.42	20230717	7700	99.61	20230105	29800	-48.42	20230717	6160	149.51	20221013	3.70	N	200880	500	135 억	3345640	N	N	10	N	N
61	20230822	130855	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15440	-190	5	-1.22	5677584350	363251	38.82	15650	15870	15420	20300	10950	15630	15629.92	12.38	-38055	16603	16116	15763	15276	14923	15940	15100	135	4670	500	11250	10	1	27028437	4173	7.50	0.58	12	1.34	2060.00	26709.00	29800	20230717	-48.19	6160	20221013	150.65	29800	-48.19	20230717	7700	100.52	20230105	29800	-48.19	20230717	6160	150.65	20221013	3.70	N	200880	500	135 억	3345640	N	N	10	N	N
62	20230822	120843	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15540	-90	5	-0.58	4782801400	305425	32.64	15650	15870	15460	20300	10950	15630	15659.51	12.38	-32624	16603	16116	15763	15276	14923	15940	15100	135	4670	500	11250	10	1	27028437	4200	7.54	0.58	12	1.13	2060.00	26709.00	29800	20230717	-47.85	6160	20221013	152.27	29800	-47.85	20230717	7700	101.82	20230105	29800	-47.85	20230717	6160	152.27	20221013	3.70	N	200880	500	135 억	3345640	N	N	10	N	N
63	20230822	110855	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15530	-100	5	-0.64	4232117080	269964	28.85	15650	15870	15470	20300	10950	15630	15676.62	12.38	-27491	16603	16116	15763	15276	14923	15940	15100	135	4670	500	11250	10	1	27028437	4198	7.54	0.58	12	1.00	2060.00	26709.00	29800	20230717	-47.89	6160	20221013	152.11	29800	-47.89	20230717	7700	101.69	20230105	29800	-47.89	20230717	6160	152.11	20221013	3.70	N	200880	500	135 억	3345640	N	N	10	N	N
64	20230822	100852	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15680	50	2	0.32	2348649570	149621	15.99	15650	15840	15590	20300	10950	15630	15697.37	12.38	-321	16603	16116	15763	15276	14923	15940	15100	135	4670	500	11250	10	1	27028437	4238	7.61	0.59	12	0.55	2060.00	26709.00	29800	20230717	-47.38	6160	20221013	154.55	29800	-47.38	20230717	7700	103.64	20230105	29800	-47.38	20230717	6160	154.55	20221013	3.70	N	200880	500	135 억	3345640	N	N	10	N	N
65	20230822	090853	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15680	50	2	0.32	532448430	33920	3.62	15650	15830	15650	20300	10950	15630	15697.38	12.38	7739	16603	16116	15763	15276	14923	15940	15100	135	4670	500	11250	10	1	27028437	4238	7.61	0.59	12	0.13	2060.00	26709.00	29800	20230717	-47.38	6160	20221013	154.55	29800	-47.38	20230717	7700	103.64	20230105	29800	-47.38	20230717	6160	154.55	20221013	3.70	N	200880	500	135 억	3345640	N	N	10	N	N
66	20230821	160850	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15630	-410	5	-2.56	14531474890	927920	111.39	16000	16250	15410	20850	11230	16040	15659.89	11.62	244173	16660	16350	15840	15530	15020	16505	15685	135	4810	500	11540	10	1	27028437	4225	7.59	0.59	12	3.43	2060.00	26709.00	29800	20230717	-47.55	6160	20221013	153.73	29800	-47.55	20230717	7700	102.99	20230105	29800	-47.55	20230717	6160	153.73	20221013	3.80	N	200880	500	135 억	3140172	N	N	10	N	N
67	20230821	150857	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15710	-330	5	-2.06	14155250050	903825	108.50	16000	16250	15410	20850	11230	16040	15661.06	11.62	231579	16660	16350	15840	15530	15020	16505	15685	135	4810	500	11540	10	1	27028437	4246	7.63	0.59	12	3.34	2060.00	26709.00	29800	20230717	-47.28	6160	20221013	155.03	29800	-47.28	20230717	7700	104.03	20230105	29800	-47.28	20230717	6160	155.03	20221013	3.80	N	200880	500	135 억	3140172	N	N	12	N	N
68	20230821	140853	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15660	-380	5	-2.37	12417392230	792576	95.14	16000	16250	15410	20850	11230	16040	15666.65	11.62	160225	16660	16350	15840	15530	15020	16505	15685	135	4810	500	11540	10	1	27028437	4233	7.60	0.59	12	2.93	2060.00	26709.00	29800	20230717	-47.45	6160	20221013	154.22	29800	-47.45	20230717	7700	103.38	20230105	29800	-47.45	20230717	6160	154.22	20221013	3.80	N	200880	500	135 억	3140172	N	N	12	N	N
69	20230821	130903	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15560	-480	5	-2.99	10102464460	643220	77.21	16000	16250	15500	20850	11230	16040	15705.55	11.62	102508	16660	16350	15840	15530	15020	16505	15685	135	4810	500	11540	10	1	27028437	4206	7.55	0.58	12	2.38	2060.00	26709.00	29800	20230717	-47.79	6160	20221013	152.60	29800	-47.79	20230717	7700	102.08	20230105	29800	-47.79	20230717	6160	152.60	20221013	3.80	N	200880	500	135 억	3140172	N	N	12	N	N
70	20230821	120859	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15700	-340	5	-2.12	8749371270	556422	66.79	16000	16250	15500	20850	11230	16040	15723.76	11.62	58465	16660	16350	15840	15530	15020	16505	15685	135	4810	500	11540	10	1	27028437	4243	7.62	0.59	12	2.06	2060.00	26709.00	29800	20230717	-47.32	6160	20221013	154.87	29800	-47.32	20230717	7700	103.90	20230105	29800	-47.32	20230717	6160	154.87	20221013	3.80	N	200880	500	135 억	3140172	N	N	12	N	N
71	20230821	110852	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15700	-340	5	-2.12	6617055780	419952	50.41	16000	16250	15580	20850	11230	16040	15756.00	11.62	19060	16660	16350	15840	15530	15020	16505	15685	135	4810	500	11540	10	1	27028437	4243	7.62	0.59	12	1.55	2060.00	26709.00	29800	20230717	-47.32	6160	20221013	154.87	29800	-47.32	20230717	7700	103.90	20230105	29800	-47.32	20230717	6160	154.87	20221013	3.80	N	200880	500	135 억	3140172	N	N	12	N	N
72	20230821	100851	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15800	-240	5	-1.50	3872630530	244803	29.39	16000	16250	15600	20850	11230	16040	15818.45	11.62	15772	16660	16350	15840	15530	15020	16505	15685	135	4810	500	11540	10	1	27028437	4270	7.67	0.59	12	0.91	2060.00	26709.00	29800	20230717	-46.98	6160	20221013	156.49	29800	-46.98	20230717	7700	105.19	20230105	29800	-46.98	20230717	6160	156.49	20221013	3.80	N	200880	500	135 억	3140172	N	N	12	N	N
73	20230821	090859	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15660	-380	5	-2.37	1168870730	73474	8.82	16000	16250	15660	20850	11230	16040	15906.77	11.62	-20967	16660	16350	15840	15530	15020	16505	15685	135	4810	500	11540	10	1	27028437	4233	7.60	0.59	12	0.27	2060.00	26709.00	29800	20230717	-47.45	6160	20221013	154.22	29800	-47.45	20230717	7700	103.38	20230105	29800	-47.45	20230717	6160	154.22	20221013	3.80	N	200880	500	135 억	3140172	N	N	12	N	N
74	20230818	160852	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16040	270	2	1.71	13053482320	822903	49.83	15330	16150	15330	20500	11040	15770	15862.55	11.15	118026	16696	16232	15766	15302	14836	16000	15070	135	4730	500	11350	10	1	27028437	4335	7.79	0.60	12	3.04	2060.00	26709.00	29800	20230717	-46.17	6160	20221013	160.39	29800	-46.17	20230717	7700	108.31	20230105	29800	-46.17	20230717	6160	160.39	20221013	2.71	N	200880	500	135 억	3013782	N	N	12	N	N
75	20230818	150844	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15980	210	2	1.33	12665965550	798729	48.37	15330	16150	15330	20500	11040	15770	15857.65	11.15	112562	16696	16232	15766	15302	14836	16000	15070	135	4730	500	11350	10	1	27028437	4319	7.76	0.60	12	2.96	2060.00	26709.00	29800	20230717	-46.38	6160	20221013	159.42	29800	-46.38	20230717	7700	107.53	20230105	29800	-46.38	20230717	6160	159.42	20221013	2.71	N	200880	500	135 억	3013782	N	N	24	N	N
76	20230818	140850	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16080	310	2	1.97	10945064020	691375	41.87	15330	16150	15330	20500	11040	15770	15830.87	11.15	107826	16696	16232	15766	15302	14836	16000	15070	135	4730	500	11350	10	1	27028437	4346	7.81	0.60	12	2.56	2060.00	26709.00	29800	20230717	-46.04	6160	20221013	161.04	29800	-46.04	20230717	7700	108.83	20230105	29800	-46.04	20230717	6160	161.04	20221013	2.71	N	200880	500	135 억	3013782	N	N	24	N	N
77	20230818	130844	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15980	210	2	1.33	9798739250	619861	37.54	15330	16150	15330	20500	11040	15770	15807.96	11.15	101768	16696	16232	15766	15302	14836	16000	15070	135	4730	500	11350	10	1	27028437	4319	7.76	0.60	12	2.29	2060.00	26709.00	29800	20230717	-46.38	6160	20221013	159.42	29800	-46.38	20230717	7700	107.53	20230105	29800	-46.38	20230717	6160	159.42	20221013	2.71	N	200880	500	135 억	3013782	N	N	24	N	N
78	20230818	120855	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16060	290	2	1.84	8880029470	562366	34.06	15330	16150	15330	20500	11040	15770	15790.48	11.15	101919	16696	16232	15766	15302	14836	16000	15070	135	4730	500	11350	10	1	27028437	4341	7.80	0.60	12	2.08	2060.00	26709.00	29800	20230717	-46.11	6160	20221013	160.71	29800	-46.11	20230717	7700	108.57	20230105	29800	-46.11	20230717	6160	160.71	20221013	2.71	N	200880	500	135 억	3013782	N	N	24	N	N
79	20230818	110847	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15820	50	2	0.32	6470975660	411842	24.94	15330	16090	15330	20500	11040	15770	15712.27	11.15	46437	16696	16232	15766	15302	14836	16000	15070	135	4730	500	11350	10	1	27028437	4276	7.68	0.59	12	1.52	2060.00	26709.00	29800	20230717	-46.91	6160	20221013	156.82	29800	-46.91	20230717	7700	105.45	20230105	29800	-46.91	20230717	6160	156.82	20221013	2.71	N	200880	500	135 억	3013782	N	N	24	N	N
80	20230818	100851	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15660	-110	5	-0.70	3444390960	221243	13.40	15330	15830	15330	20500	11040	15770	15568.33	11.15	50188	16696	16232	15766	15302	14836	16000	15070	135	4730	500	11350	10	1	27028437	4233	7.60	0.59	12	0.82	2060.00	26709.00	29800	20230717	-47.45	6160	20221013	154.22	29800	-47.45	20230717	7700	103.38	20230105	29800	-47.45	20230717	6160	154.22	20221013	2.71	N	200880	500	135 억	3013782	N	N	24	N	N
81	20230818	090855	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15700	-70	5	-0.44	1286304440	83207	5.04	15330	15720	15330	20500	11040	15770	15458.95	11.15	30421	16696	16232	15766	15302	14836	16000	15070	135	4730	500	11350	10	1	27028437	4243	7.62	0.59	12	0.31	2060.00	26709.00	29800	20230717	-47.32	6160	20221013	154.87	29800	-47.32	20230717	7700	103.90	20230105	29800	-47.32	20230717	6160	154.87	20221013	2.71	N	200880	500	135 억	3013782	N	N	24	N	N
82	20230817	160851	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15770	-120	5	-0.76	25797813110	1630677	38.71	15800	16230	15300	20650	11130	15890	15820.32	11.16	4969	20883	18386	16783	14286	12683	17585	13485	135	4760	500	11440	10	1	27028437	4262	7.66	0.59	12	6.03	2060.00	26709.00	29800	20230717	-47.08	6160	20221013	156.01	29800	-47.08	20230717	7700	104.81	20230105	29800	-47.08	20230717	6160	156.01	20221013	2.68	N	200880	500	135 억	3017579	N	N	24	N	N
83	20230817	150857	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15890	0	3	0.00	24678884140	1559851	37.03	15800	16230	15300	20650	11130	15890	15821.19	11.16	-1641	20883	18386	16783	14286	12683	17585	13485	135	4760	500	11440	10	1	27028437	4295	7.71	0.59	12	5.77	2060.00	26709.00	29800	20230717	-46.68	6160	20221013	157.95	29800	-46.68	20230717	7700	106.36	20230105	29800	-46.68	20230717	6160	157.95	20221013	2.68	N	200880	500	135 억	3017579	N	N	4	N	N
84	20230817	140849	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15860	-30	5	-0.19	22989523890	1453637	34.51	15800	16230	15300	20650	11130	15890	15815.04	11.16	-22620	20883	18386	16783	14286	12683	17585	13485	135	4760	500	11440	10	1	27028437	4287	7.70	0.59	12	5.38	2060.00	26709.00	29800	20230717	-46.78	6160	20221013	157.47	29800	-46.78	20230717	7700	105.97	20230105	29800	-46.78	20230717	6160	157.47	20221013	2.68	N	200880	500	135 억	3017579	N	N	4	N	N
85	20230817	130846	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15920	30	2	0.19	21307202110	1347778	31.99	15800	16230	15300	20650	11130	15890	15808.97	11.16	-34143	20883	18386	16783	14286	12683	17585	13485	135	4760	500	11440	10	1	27028437	4303	7.73	0.60	12	4.99	2060.00	26709.00	29800	20230717	-46.58	6160	20221013	158.44	29800	-46.58	20230717	7700	106.75	20230105	29800	-46.58	20230717	6160	158.44	20221013	2.68	N	200880	500	135 억	3017579	N	N	4	N	N
86	20230817	120850	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16130	240	2	1.51	17892507300	1134180	26.92	15800	16230	15300	20650	11130	15890	15775.45	11.16	-4062	20883	18386	16783	14286	12683	17585	13485	135	4760	500	11440	10	1	27028437	4360	7.83	0.60	12	4.20	2060.00	26709.00	29800	20230717	-45.87	6160	20221013	161.85	29800	-45.87	20230717	7700	109.48	20230105	29800	-45.87	20230717	6160	161.85	20221013	2.68	N	200880	500	135 억	3017579	N	N	4	N	N
87	20230817	110850	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15700	-190	5	-1.20	14972302640	950789	22.57	15800	16230	15300	20650	11130	15890	15746.84	11.16	-45303	20883	18386	16783	14286	12683	17585	13485	135	4760	500	11440	10	1	27028437	4243	7.62	0.59	12	3.52	2060.00	26709.00	29800	20230717	-47.32	6160	20221013	154.87	29800	-47.32	20230717	7700	103.90	20230105	29800	-47.32	20230717	6160	154.87	20221013	2.68	N	200880	500	135 억	3017579	N	N	4	N	N
88	20230817	100845	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16020	130	2	0.82	11699964710	742425	17.62	15800	16230	15300	20650	11130	15890	15758.65	11.16	-16829	20883	18386	16783	14286	12683	17585	13485	135	4760	500	11440	10	1	27028437	4330	7.78	0.60	12	2.75	2060.00	26709.00	29800	20230717	-46.24	6160	20221013	160.06	29800	-46.24	20230717	7700	108.05	20230105	29800	-46.24	20230717	6160	160.06	20221013	2.68	N	200880	500	135 억	3017579	N	N	4	N	N
89	20230817	090843	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15560	-330	5	-2.08	2736609450	172970	4.11	15800	16080	15500	20650	11130	15890	15820.23	11.16	-32044	20883	18386	16783	14286	12683	17585	13485	135	4760	500	11440	10	1	27028437	4206	7.55	0.58	12	0.64	2060.00	26709.00	29800	20230717	-47.79	6160	20221013	152.60	29800	-47.79	20230717	7700	102.08	20230105	29800	-47.79	20230717	6160	152.60	20221013	2.68	N	200880	500	135 억	3017579	N	N	4	N	N
90	20230816	160850	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15890	-5210	5	-24.69	68773609830	4171144	961.25	19200	19280	15180	27400	14800	21100	16488.68	10.90	55739	23600	22350	21650	20400	19700	22000	20050	135	6300	500	15190	10	1	27028437	4295	7.71	0.59	12	15.43	2060.00	26709.00	29800	20230717	-46.68	6160	20221013	157.95	29800	-46.68	20230717	7700	106.36	20230105	29800	-46.68	20230717	6160	157.95	20221013	2.66	N	200880	500	135 억	2947235	N	N	4	N	N
91	20230816	150852	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15360	-5740	5	-27.20	65667109930	3973448	915.69	19200	19280	15180	27400	14800	21100	16525.32	10.90	35891	23600	22350	21650	20400	19700	22000	20050	135	6300	500	15190	10	1	27028437	4152	7.46	0.58	12	14.70	2060.00	26709.00	29800	20230717	-48.46	6160	20221013	149.35	29800	-48.46	20230717	7700	99.48	20230105	29800	-48.46	20230717	6160	149.35	20221013	2.66	N	200880	500	135 억	2947235	N	N	6	N	N
92	20230816	140849	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15840	-5260	5	-24.93	58284034880	3495586	805.56	19200	19280	15180	27400	14800	21100	16672.33	10.90	16290	23600	22350	21650	20400	19700	22000	20050	135	6300	500	15190	10	1	27028437	4281	7.69	0.59	12	12.93	2060.00	26709.00	29800	20230717	-46.85	6160	20221013	157.14	29800	-46.85	20230717	7700	105.71	20230105	29800	-46.85	20230717	6160	157.14	20221013	2.66	N	200880	500	135 억	2947235	N	N	6	N	N
93	20230816	130847	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15460	-5640	5	-26.73	47455753950	2803116	645.98	19200	19280	15390	27400	14800	21100	16928.15	10.90	9046	23600	22350	21650	20400	19700	22000	20050	135	6300	500	15190	10	1	27028437	4179	7.50	0.58	12	10.37	2060.00	26709.00	29800	20230717	-48.12	6160	20221013	150.97	29800	-48.12	20230717	7700	100.78	20230105	29800	-48.12	20230717	6160	150.97	20221013	2.66	N	200880	500	135 억	2947235	N	N	6	N	N
94	20230816	120858	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16030	-5070	5	-24.03	37074279570	2144588	494.22	19200	19280	16010	27400	14800	21100	17285.58	10.90	-1334	23600	22350	21650	20400	19700	22000	20050	135	6300	500	15190	10	1	27028437	4333	7.78	0.60	12	7.93	2060.00	26709.00	29800	20230717	-46.21	6160	20221013	160.23	29800	-46.21	20230717	7700	108.18	20230105	29800	-46.21	20230717	6160	160.23	20221013	2.66	N	200880	500	135 억	2947235	N	N	6	N	N
95	20230816	110855	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17060	-4040	5	-19.15	26090342530	1475324	339.99	19200	19280	17050	27400	14800	21100	17682.15	10.90	-31861	23600	22350	21650	20400	19700	22000	20050	135	6300	500	15190	10	1	27028437	4611	8.28	0.64	12	5.46	2060.00	26709.00	29800	20230717	-42.75	6160	20221013	176.95	29800	-42.75	20230717	7700	121.56	20230105	29800	-42.75	20230717	6160	176.95	20221013	2.66	N	200880	500	135 억	2947235	N	N	6	N	N
96	20230816	100851	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17400	-3700	5	-17.54	19995598180	1121380	258.42	19200	19280	17200	27400	14800	21100	17828.31	10.90	-2612	23600	22350	21650	20400	19700	22000	20050	135	6300	500	15190	10	1	27028437	4703	8.45	0.65	12	4.15	2060.00	26709.00	29800	20230717	-41.61	6160	20221013	182.47	29800	-41.61	20230717	7700	125.97	20230105	29800	-41.61	20230717	6160	182.47	20221013	2.66	N	200880	500	135 억	2947235	N	N	6	N	N
97	20230816	090847	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18350	-2750	5	-13.03	4592285190	244452	56.33	19200	19280	18190	27400	14800	21100	18776.48	10.90	32733	23600	22350	21650	20400	19700	22000	20050	135	6300	500	15190	10	1	27028437	4960	8.91	0.69	12	0.90	2060.00	26709.00	29800	20230717	-38.42	6160	20221013	197.89	29800	-38.42	20230717	7700	138.31	20230105	29800	-38.42	20230717	6160	197.89	20221013	2.66	N	200880	500	135 억	2947235	N	N	6	N	N
98	20230814	160840	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	21100	-1850	5	-8.06	7831111500	360665	73.26	22800	22900	20950	29800	16100	22950	21714.48	11.17	-67337	24150	23550	22400	21800	20650	23850	22100	135	6850	500	16520	50	1	27028437	5703	10.24	0.79	12	1.33	2060.00	26709.00	29800	20230717	-29.19	6160	20221013	242.53	29800	-29.19	20230717	7700	174.03	20230105	29800	-29.19	20230717	6160	242.53	20221013	2.62	N	200880	500	135 억	3018513	N	N	6	N	N
99	20230814	150837	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	21300	-1650	5	-7.19	7243606250	332854	67.61	22800	22900	20950	29800	16100	22950	21761.62	11.17	-66342	24150	23550	22400	21800	20650	23850	22100	135	6850	500	16520	50	1	27028437	5757	10.34	0.80	12	1.23	2060.00	26709.00	29800	20230717	-28.52	6160	20221013	245.78	29800	-28.52	20230717	7700	176.62	20230105	29800	-28.52	20230717	6160	245.78	20221013	2.62	N	200880	500	135 억	3018513	N	N	9	N	N
100	20230814	140838	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	21150	-1800	5	-7.84	6644341950	304719	61.90	22800	22900	20950	29800	16100	22950	21804.30	11.17	-56763	24150	23550	22400	21800	20650	23850	22100	135	6850	500	16520	50	1	27028437	5717	10.27	0.79	12	1.13	2060.00	26709.00	29800	20230717	-29.03	6160	20221013	243.34	29800	-29.03	20230717	7700	174.68	20230105	29800	-29.03	20230717	6160	243.34	20221013	2.62	N	200880	500	135 억	3018513	N	N	9	N	N
101	20230814	130829	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	21450	-1500	5	-6.54	5057598000	229705	46.66	22800	22900	21250	29800	16100	22950	22017.24	11.17	-47914	24150	23550	22400	21800	20650	23850	22100	135	6850	500	16520	50	1	27028437	5798	10.41	0.80	12	0.85	2060.00	26709.00	29800	20230717	-28.02	6160	20221013	248.21	29800	-28.02	20230717	7700	178.57	20230105	29800	-28.02	20230717	6160	248.21	20221013	2.62	N	200880	500	135 억	3018513	N	N	9	N	N
102	20230814	120836	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	21500	-1450	5	-6.32	4127136300	186321	37.85	22800	22900	21500	29800	16100	22950	22150.09	11.17	-38551	24150	23550	22400	21800	20650	23850	22100	135	6850	500	16520	50	1	27028437	5811	10.44	0.80	12	0.69	2060.00	26709.00	29800	20230717	-27.85	6160	20221013	249.03	29800	-27.85	20230717	7700	179.22	20230105	29800	-27.85	20230717	6160	249.03	20221013	2.62	N	200880	500	135 억	3018513	N	N	9	N	N
103	20230814	110831	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	21900	-1050	5	-4.58	3196886000	143312	29.11	22800	22900	21550	29800	16100	22950	22306.56	11.17	-28160	24150	23550	22400	21800	20650	23850	22100	135	6850	500	16520	50	1	27028437	5919	10.63	0.82	12	0.53	2060.00	26709.00	29800	20230717	-26.51	6160	20221013	255.52	29800	-26.51	20230717	7700	184.42	20230105	29800	-26.51	20230717	6160	255.52	20221013	2.62	N	200880	500	135 억	3018513	N	N	9	N	N
104	20230814	100832	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	22500	-450	5	-1.96	2065193000	92130	18.71	22800	22900	22200	29800	16100	22950	22415.28	11.17	-10622	24150	23550	22400	21800	20650	23850	22100	135	6850	500	16520	50	1	27028437	6081	10.92	0.84	12	0.34	2060.00	26709.00	29800	20230717	-24.50	6160	20221013	265.26	29800	-24.50	20230717	7700	192.21	20230105	29800	-24.50	20230717	6160	265.26	20221013	2.62	N	200880	500	135 억	3018513	N	N	9	N	N
105	20230814	090830	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	22500	-450	5	-1.96	992345850	44158	8.97	22800	22900	22250	29800	16100	22950	22471.13	11.17	-1373	24150	23550	22400	21800	20650	23850	22100	135	6850	500	16520	50	1	27028437	6081	10.92	0.84	12	0.16	2060.00	26709.00	29800	20230717	-24.50	6160	20221013	265.26	29800	-24.50	20230717	7700	192.21	20230105	29800	-24.50	20230717	6160	265.26	20221013	2.62	N	200880	500	135 억	3018513	N	N	9	N	N
106	20230811	160831	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	22950	1700	2	8.00	11014197950	488208	243.28	21300	23000	21250	27600	14900	21250	22558.93	11.30	-31375	22150	21700	21300	20850	20450	21500	20650	135	6350	500	15300	50	1	27028437	6203	11.14	0.86	12	1.81	2060.00	26709.00	29800	20230717	-22.99	6160	20221013	272.56	29800	-22.99	20230717	7700	198.05	20230105	29800	-22.99	20230717	6160	272.56	20221013	2.63	N	200880	500	135 억	3053021	N	N	9	N	N
107	20230811	150827	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	22700	1450	2	6.82	10323462300	457958	228.21	21300	23000	21250	27600	14900	21250	22542.38	11.30	-18852	22150	21700	21300	20850	20450	21500	20650	135	6350	500	15300	50	1	27028437	6135	11.02	0.85	12	1.69	2060.00	26709.00	29800	20230717	-23.83	6160	20221013	268.51	29800	-23.83	20230717	7700	194.81	20230105	29800	-23.83	20230717	6160	268.51	20221013	2.63	N	200880	500	135 억	3053021	N	N	11	N	N
108	20230811	140825	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	22700	1450	2	6.82	9420880950	418187	208.39	21300	23000	21250	27600	14900	21250	22527.92	11.30	-9104	22150	21700	21300	20850	20450	21500	20650	135	6350	500	15300	50	1	27028437	6135	11.02	0.85	12	1.55	2060.00	26709.00	29800	20230717	-23.83	6160	20221013	268.51	29800	-23.83	20230717	7700	194.81	20230105	29800	-23.83	20230717	6160	268.51	20221013	2.63	N	200880	500	135 억	3053021	N	N	11	N	N
109	20230811	130824	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	22700	1450	2	6.82	8909371650	395601	197.13	21300	23000	21250	27600	14900	21250	22521.11	11.30	-7604	22150	21700	21300	20850	20450	21500	20650	135	6350	500	15300	50	1	27028437	6135	11.02	0.85	12	1.46	2060.00	26709.00	29800	20230717	-23.83	6160	20221013	268.51	29800	-23.83	20230717	7700	194.81	20230105	29800	-23.83	20230717	6160	268.51	20221013	2.63	N	200880	500	135 억	3053021	N	N	11	N	N
110	20230811	120816	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	22800	1550	2	7.29	8172994800	363021	180.90	21300	23000	21250	27600	14900	21250	22513.84	11.30	-7863	22150	21700	21300	20850	20450	21500	20650	135	6350	500	15300	50	1	27028437	6162	11.07	0.85	12	1.34	2060.00	26709.00	29800	20230717	-23.49	6160	20221013	270.13	29800	-23.49	20230717	7700	196.10	20230105	29800	-23.49	20230717	6160	270.13	20221013	2.63	N	200880	500	135 억	3053021	N	N	11	N	N
111	20230811	110817	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	22900	1650	2	7.76	7420794250	329921	164.40	21300	23000	21250	27600	14900	21250	22492.64	11.30	-6736	22150	21700	21300	20850	20450	21500	20650	135	6350	500	15300	50	1	27028437	6190	11.12	0.86	12	1.22	2060.00	26709.00	29800	20230717	-23.15	6160	20221013	271.75	29800	-23.15	20230717	7700	197.40	20230105	29800	-23.15	20230717	6160	271.75	20221013	2.63	N	200880	500	135 억	3053021	N	N	11	N	N
112	20230811	100814	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	22750	1500	2	7.06	4610860950	206909	103.11	21300	22800	21250	27600	14900	21250	22284.49	11.30	8025	22150	21700	21300	20850	20450	21500	20650	135	6350	500	15300	50	1	27028437	6149	11.04	0.85	12	0.77	2060.00	26709.00	29800	20230717	-23.66	6160	20221013	269.32	29800	-23.66	20230717	7700	195.45	20230105	29800	-23.66	20230717	6160	269.32	20221013	2.63	N	200880	500	135 억	3053021	N	N	11	N	N
113	20230811	090825	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	22150	900	2	4.24	943284700	42900	21.38	21300	22300	21250	27600	14900	21250	21988.01	11.30	7499	22150	21700	21300	20850	20450	21500	20650	135	6350	500	15300	50	1	27028437	5987	10.75	0.83	12	0.16	2060.00	26709.00	29800	20230717	-25.67	6160	20221013	259.58	29800	-25.67	20230717	7700	187.66	20230105	29800	-25.67	20230717	6160	259.58	20221013	2.63	N	200880	500	135 억	3053021	N	N	11	N	N
114	20230810	160815	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	21250	-450	5	-2.07	4229191950	198347	95.93	21400	21750	20900	28200	15200	21700	21322.14	11.47	-43912	22933	22316	21433	20816	19933	22625	21125	135	6500	500	15620	50	1	27028437	5744	10.32	0.80	12	0.73	2060.00	26709.00	29800	20230717	-28.69	6160	20221013	244.97	29800	-28.69	20230717	7700	175.97	20230105	29800	-28.69	20230717	6160	244.97	20221013	2.74	N	200880	500	135 억	3099635	N	N	11	N	N
115	20230810	150812	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	21300	-400	5	-1.84	3925768350	184070	89.03	21400	21750	20900	28200	15200	21700	21327.31	11.47	-41818	22933	22316	21433	20816	19933	22625	21125	135	6500	500	15620	50	1	27028437	5757	10.34	0.80	12	0.68	2060.00	26709.00	29800	20230717	-28.52	6160	20221013	245.78	29800	-28.52	20230717	7700	176.62	20230105	29800	-28.52	20230717	6160	245.78	20221013	2.74	N	200880	500	135 억	3099635	N	N	6	N	N
116	20230810	140813	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	21350	-350	5	-1.61	3224786400	151159	73.11	21400	21750	20900	28200	15200	21700	21333.41	11.47	-26513	22933	22316	21433	20816	19933	22625	21125	135	6500	500	15620	50	1	27028437	5771	10.36	0.80	12	0.56	2060.00	26709.00	29800	20230717	-28.36	6160	20221013	246.59	29800	-28.36	20230717	7700	177.27	20230105	29800	-28.36	20230717	6160	246.59	20221013	2.74	N	200880	500	135 억	3099635	N	N	6	N	N
117	20230810	130806	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	21400	-300	5	-1.38	2937108300	137669	66.58	21400	21750	20900	28200	15200	21700	21334.21	11.47	-26534	22933	22316	21433	20816	19933	22625	21125	135	6500	500	15620	50	1	27028437	5784	10.39	0.80	12	0.51	2060.00	26709.00	29800	20230717	-28.19	6160	20221013	247.40	29800	-28.19	20230717	7700	177.92	20230105	29800	-28.19	20230717	6160	247.40	20221013	2.74	N	200880	500	135 억	3099635	N	N	6	N	N
118	20230810	120821	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	21400	-300	5	-1.38	2653088300	124358	60.15	21400	21750	20900	28200	15200	21700	21333.88	11.47	-27002	22933	22316	21433	20816	19933	22625	21125	135	6500	500	15620	50	1	27028437	5784	10.39	0.80	12	0.46	2060.00	26709.00	29800	20230717	-28.19	6160	20221013	247.40	29800	-28.19	20230717	7700	177.92	20230105	29800	-28.19	20230717	6160	247.40	20221013	2.74	N	200880	500	135 억	3099635	N	N	6	N	N
119	20230810	110822	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	21400	-300	5	-1.38	2199168150	103213	49.92	21400	21750	20900	28200	15200	21700	21306.57	11.47	-19205	22933	22316	21433	20816	19933	22625	21125	135	6500	500	15620	50	1	27028437	5784	10.39	0.80	12	0.38	2060.00	26709.00	29800	20230717	-28.19	6160	20221013	247.40	29800	-28.19	20230717	7700	177.92	20230105	29800	-28.19	20230717	6160	247.40	20221013	2.74	N	200880	500	135 억	3099635	N	N	6	N	N
120	20230810	100816	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	21300	-400	5	-1.84	1460596500	68851	33.30	21400	21600	20900	28200	15200	21700	21212.92	11.47	-13764	22933	22316	21433	20816	19933	22625	21125	135	6500	500	15620	50	1	27028437	5757	10.34	0.80	12	0.25	2060.00	26709.00	29800	20230717	-28.52	6160	20221013	245.78	29800	-28.52	20230717	7700	176.62	20230105	29800	-28.52	20230717	6160	245.78	20221013	2.74	N	200880	500	135 억	3099635	N	N	6	N	N
121	20230810	090826	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	21000	-700	5	-3.23	490747800	23197	11.22	21400	21500	20950	28200	15200	21700	21152.47	11.47	-7350	22933	22316	21433	20816	19933	22625	21125	135	6500	500	15620	50	1	27028437	5676	10.19	0.79	12	0.09	2060.00	26709.00	29800	20230717	-29.53	6160	20221013	240.91	29800	-29.53	20230717	7700	172.73	20230105	29800	-29.53	20230717	6160	240.91	20221013	2.74	N	200880	500	135 억	3099635	N	N	6	N	N
122	20230809	160814	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	21700	450	2	2.12	4382789250	203721	61.61	21000	22050	20550	27600	14900	21250	21513.29	11.56	-23790	22216	21732	21066	20582	19916	21975	20825	135	6350	500	15300	50	1	27028437	5865	10.53	0.81	12	0.75	2060.00	26709.00	29800	20230717	-27.18	6160	20221013	252.27	29800	-27.18	20230717	7700	181.82	20230105	29800	-27.18	20230717	6160	252.27	20221013	2.72	N	200880	500	135 억	3123704	N	N	6	N	N
123	20230809	150804	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	21650	400	2	1.88	4098986400	190664	57.66	21000	22050	20550	27600	14900	21250	21498.50	11.56	-24832	22216	21732	21066	20582	19916	21975	20825	135	6350	500	15300	50	1	27028437	5852	10.51	0.81	12	0.71	2060.00	26709.00	29800	20230717	-27.35	6160	20221013	251.46	29800	-27.35	20230717	7700	181.17	20230105	29800	-27.35	20230717	6160	251.46	20221013	2.72	N	200880	500	135 억	3123704	N	N	40	N	N
124	20230809	140802	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	21750	500	2	2.35	3496439050	162872	49.25	21000	22050	20550	27600	14900	21250	21467.42	11.56	-20066	22216	21732	21066	20582	19916	21975	20825	135	6350	500	15300	50	1	27028437	5879	10.56	0.81	12	0.60	2060.00	26709.00	29800	20230717	-27.01	6160	20221013	253.08	29800	-27.01	20230717	7700	182.47	20230105	29800	-27.01	20230717	6160	253.08	20221013	2.72	N	200880	500	135 억	3123704	N	N	40	N	N
125	20230809	130822	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	21500	250	2	1.18	2491635350	116786	35.32	21000	21800	20550	27600	14900	21250	21335.06	11.56	-13294	22216	21732	21066	20582	19916	21975	20825	135	6350	500	15300	50	1	27028437	5811	10.44	0.80	12	0.43	2060.00	26709.00	29800	20230717	-27.85	6160	20221013	249.03	29800	-27.85	20230717	7700	179.22	20230105	29800	-27.85	20230717	6160	249.03	20221013	2.72	N	200880	500	135 억	3123704	N	N	40	N	N
126	20230809	120818	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	21450	200	2	0.94	2238992400	105012	31.76	21000	21800	20550	27600	14900	21250	21321.31	11.56	-13071	22216	21732	21066	20582	19916	21975	20825	135	6350	500	15300	50	1	27028437	5798	10.41	0.80	12	0.39	2060.00	26709.00	29800	20230717	-28.02	6160	20221013	248.21	29800	-28.02	20230717	7700	178.57	20230105	29800	-28.02	20230717	6160	248.21	20221013	2.72	N	200880	500	135 억	3123704	N	N	40	N	N
127	20230809	110814	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	21450	200	2	0.94	1859153400	87343	26.41	21000	21800	20550	27600	14900	21250	21285.66	11.56	-9322	22216	21732	21066	20582	19916	21975	20825	135	6350	500	15300	50	1	27028437	5798	10.41	0.80	12	0.32	2060.00	26709.00	29800	20230717	-28.02	6160	20221013	248.21	29800	-28.02	20230717	7700	178.57	20230105	29800	-28.02	20230717	6160	248.21	20221013	2.72	N	200880	500	135 억	3123704	N	N	40	N	N
128	20230809	100801	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	21600	350	2	1.65	1153203600	54636	16.52	21000	21600	20550	27600	14900	21250	21107.00	11.56	-6498	22216	21732	21066	20582	19916	21975	20825	135	6350	500	15300	50	1	27028437	5838	10.49	0.81	12	0.20	2060.00	26709.00	29800	20230717	-27.52	6160	20221013	250.65	29800	-27.52	20230717	7700	180.52	20230105	29800	-27.52	20230717	6160	250.65	20221013	2.72	N	200880	500	135 억	3123704	N	N	40	N	N
129	20230809	090806	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20900	-350	5	-1.65	320339250	15386	4.65	21000	21000	20550	27600	14900	21250	20819.84	11.56	-2479	22216	21732	21066	20582	19916	21975	20825	135	6350	500	15300	50	1	27028437	5649	10.15	0.78	12	0.06	2060.00	26709.00	29800	20230717	-29.87	6160	20221013	239.29	29800	-29.87	20230717	7700	171.43	20230105	29800	-29.87	20230717	6160	239.29	20221013	2.72	N	200880	500	135 억	3123704	N	N	40	N	N
130	20230808	160822	57	100.00	KOSPI	운수.장비	N	N	N	N		N	21250	350	2	1.67	6943804600	329241	47.52	20900	21550	20400	27150	14650	20900	21090.40	11.39	-7535	22980	21940	20960	19920	18940	21450	19430	135	6250	500	15040	50	1	27028437	5744	10.32	0.80	12	1.22	2060.00	26709.00	29800	20230717	-28.69	6160	20221013	244.97	29800	-28.69	20230717	7700	175.97	20230105	29800	-28.69	20230717	6160	244.97	20221013	2.73	N	200880	500	135 억	3079427	N	N	40	N	N
131	20230808	150812	57	100.00	KOSPI	운수.장비	N	N	N	N		N	21200	300	2	1.44	6511105550	308910	44.58	20900	21550	20400	27150	14650	20900	21077.88	11.39	-3878	22980	21940	20960	19920	18940	21450	19430	135	6250	500	15040	50	1	27028437	5730	10.29	0.79	12	1.14	2060.00	26709.00	29800	20230717	-28.86	6160	20221013	244.16	29800	-28.86	20230717	7700	175.32	20230105	29800	-28.86	20230717	6160	244.16	20221013	2.73	N	200880	500	135 억	3079427	N	N	1185	N	N
132	20230808	140809	57	100.00	KOSPI	운수.장비	N	N	N	N		N	21250	350	2	1.67	5667402000	269104	38.84	20900	21550	20400	27150	14650	20900	21060.48	11.39	-780	22980	21940	20960	19920	18940	21450	19430	135	6250	500	15040	50	1	27028437	5744	10.32	0.80	12	1.00	2060.00	26709.00	29800	20230717	-28.69	6160	20221013	244.97	29800	-28.69	20230717	7700	175.97	20230105	29800	-28.69	20230717	6160	244.97	20221013	2.73	N	200880	500	135 억	3079427	N	N	1185	N	N
133	20230808	130800	57	100.00	KOSPI	운수.장비	N	N	N	N		N	21050	150	2	0.72	4740553750	225612	32.56	20900	21450	20400	27150	14650	20900	21012.15	11.39	9938	22980	21940	20960	19920	18940	21450	19430	135	6250	500	15040	50	1	27028437	5689	10.22	0.79	12	0.83	2060.00	26709.00	29800	20230717	-29.36	6160	20221013	241.72	29800	-29.36	20230717	7700	173.38	20230105	29800	-29.36	20230717	6160	241.72	20221013	2.73	N	200880	500	135 억	3079427	N	N	1185	N	N
134	20230808	120807	57	100.00	KOSPI	운수.장비	N	N	N	N		N	21250	350	2	1.67	3796908250	181133	26.14	20900	21350	20400	27150	14650	20900	20962.11	11.39	18786	22980	21940	20960	19920	18940	21450	19430	135	6250	500	15040	50	1	27028437	5744	10.32	0.80	12	0.67	2060.00	26709.00	29800	20230717	-28.69	6160	20221013	244.97	29800	-28.69	20230717	7700	175.97	20230105	29800	-28.69	20230717	6160	244.97	20221013	2.73	N	200880	500	135 억	3079427	N	N	1185	N	N
135	20230808	110755	57	100.00	KOSPI	운수.장비	N	N	N	N		N	21000	100	2	0.48	3130026900	149540	21.58	20900	21350	20400	27150	14650	20900	20931.11	11.39	15884	22980	21940	20960	19920	18940	21450	19430	135	6250	500	15040	50	1	27028437	5676	10.19	0.79	12	0.55	2060.00	26709.00	29800	20230717	-29.53	6160	20221013	240.91	29800	-29.53	20230717	7700	172.73	20230105	29800	-29.53	20230717	6160	240.91	20221013	2.73	N	200880	500	135 억	3079427	N	N	1185	N	N
136	20230808	100808	57	100.00	KOSPI	운수.장비	N	N	N	N		N	20900	0	3	0.00	1722170800	82595	11.92	20900	21150	20400	27150	14650	20900	20850.57	11.39	2344	22980	21940	20960	19920	18940	21450	19430	135	6250	500	15040	50	1	27028437	5649	10.15	0.78	12	0.31	2060.00	26709.00	29800	20230717	-29.87	6160	20221013	239.29	29800	-29.87	20230717	7700	171.43	20230105	29800	-29.87	20230717	6160	239.29	20221013	2.73	N	200880	500	135 억	3079427	N	N	1185	N	N
137	20230808	090812	57	100.00	KOSPI	운수.장비	N	N	N	N		N	20750	-150	5	-0.72	340755400	16270	2.35	20900	21100	20750	27150	14650	20900	20944.77	11.39	-3043	22980	21940	20960	19920	18940	21450	19430	135	6250	500	15040	50	1	27028437	5608	10.07	0.78	12	0.06	2060.00	26709.00	29800	20230717	-30.37	6160	20221013	236.85	29800	-30.37	20230717	7700	169.48	20230105	29800	-30.37	20230717	6160	236.85	20221013	2.73	N	200880	500	135 억	3079427	N	N	1185	N	N
138	20230807	160804	57	100.00	KOSPI	운수.장비	N	N	N	N		N	20900	-1450	5	-6.49	14266132280	690689	373.19	21800	22000	19980	29050	15650	22350	20651.58	11.03	111407	23450	22900	22200	21650	20950	23175	21925	135	6700	500	16090	50	1	27028437	5649	10.15	0.78	12	2.56	2060.00	26709.00	29800	20230717	-29.87	6160	20221013	239.29	29800	-29.87	20230717	7700	171.43	20230105	29800	-29.87	20230717	6160	239.29	20221013	2.69	N	200880	500	135 억	2980878	N	N	1185	N	N
139	20230807	150804	57	100.00	KOSPI	운수.장비	N	N	N	N		N	20900	-1450	5	-6.49	13758484530	666436	360.08	21800	22000	19980	29050	15650	22350	20641.56	11.03	104658	23450	22900	22200	21650	20950	23175	21925	135	6700	500	16090	50	1	27028437	5649	10.15	0.78	12	2.47	2060.00	26709.00	29800	20230717	-29.87	6160	20221013	239.29	29800	-29.87	20230717	7700	171.43	20230105	29800	-29.87	20230717	6160	239.29	20221013	2.69	N	200880	500	135 억	2980878	N	N	77	N	N
140	20230807	140808	57	100.00	KOSPI	운수.장비	N	N	N	N		N	20700	-1650	5	-7.38	12533877080	607536	328.26	21800	22000	19980	29050	15650	22350	20627.02	11.03	64052	23450	22900	22200	21650	20950	23175	21925	135	6700	500	16090	50	1	27028437	5595	10.05	0.78	12	2.25	2060.00	26709.00	29800	20230717	-30.54	6160	20221013	236.04	29800	-30.54	20230717	7700	168.83	20230105	29800	-30.54	20230717	6160	236.04	20221013	2.69	N	200880	500	135 억	2980878	N	N	77	N	N
141	20230807	130800	57	100.00	KOSPI	운수.장비	N	N	N	N		N	20700	-1650	5	-7.38	11490987480	557144	301.03	21800	22000	19980	29050	15650	22350	20620.80	11.03	49418	23450	22900	22200	21650	20950	23175	21925	135	6700	500	16090	50	1	27028437	5595	10.05	0.78	12	2.06	2060.00	26709.00	29800	20230717	-30.54	6160	20221013	236.04	29800	-30.54	20230717	7700	168.83	20230105	29800	-30.54	20230717	6160	236.04	20221013	2.69	N	200880	500	135 억	2980878	N	N	77	N	N
142	20230807	120759	57	100.00	KOSPI	운수.장비	N	N	N	N		N	20950	-1400	5	-6.26	10516091330	510279	275.71	21800	22000	19980	29050	15650	22350	20604.10	11.03	34776	23450	22900	22200	21650	20950	23175	21925	135	6700	500	16090	50	1	27028437	5662	10.17	0.78	12	1.89	2060.00	26709.00	29800	20230717	-29.70	6160	20221013	240.10	29800	-29.70	20230717	7700	172.08	20230105	29800	-29.70	20230717	6160	240.10	20221013	2.69	N	200880	500	135 억	2980878	N	N	77	N	N
143	20230807	110752	57	100.00	KOSPI	운수.장비	N	N	N	N		N	20750	-1600	5	-7.16	9090782430	442060	238.85	21800	22000	19980	29050	15650	22350	20559.36	11.03	16246	23450	22900	22200	21650	20950	23175	21925	135	6700	500	16090	50	1	27028437	5608	10.07	0.78	12	1.64	2060.00	26709.00	29800	20230717	-30.37	6160	20221013	236.85	29800	-30.37	20230717	7700	169.48	20230105	29800	-30.37	20230717	6160	236.85	20221013	2.69	N	200880	500	135 억	2980878	N	N	77	N	N
144	20230807	100802	57	100.00	KOSPI	운수.장비	N	N	N	N		N	20650	-1700	5	-7.61	7221058080	351446	189.89	21800	22000	19980	29050	15650	22350	20540.06	11.03	-14850	23450	22900	22200	21650	20950	23175	21925	135	6700	500	16090	50	1	27028437	5581	10.02	0.77	12	1.30	2060.00	26709.00	29800	20230717	-30.70	6160	20221013	235.23	29800	-30.70	20230717	7700	168.18	20230105	29800	-30.70	20230717	6160	235.23	20221013	2.69	N	200880	500	135 억	2980878	N	N	77	N	N
145	20230807	090800	57	100.00	KOSPI	운수.장비	N	N	N	N		N	20750	-1600	5	-7.16	1742404050	82195	44.41	21800	22000	20750	29050	15650	22350	21180.06	11.03	-27429	23450	22900	22200	21650	20950	23175	21925	135	6700	500	16090	50	1	27028437	5608	10.07	0.78	12	0.30	2060.00	26709.00	29800	20230717	-30.37	6160	20221013	236.85	29800	-30.37	20230717	7700	169.48	20230105	29800	-30.37	20230717	6160	236.85	20221013	2.69	N	200880	500	135 억	2980878	N	N	77	N	N
146	20230804	160754	57	100.00	KOSPI	운수.장비	N	N	N	N		N	22350	150	2	0.68	4099455850	183707	63.76	22000	22750	21500	28850	15550	22200	22315.25	11.02	3265	23466	22832	22416	21782	21366	22625	21575	135	6650	500	15980	50	1	27028437	6041	10.85	0.84	12	0.68	2060.00	26709.00	29800	20230717	-25.00	6160	20221013	262.82	29800	-25.00	20230717	7700	190.26	20230105	29800	-25.00	20230717	6160	262.82	20221013	2.78	N	200880	500	135 억	2977408	N	N	77	N	N
147	20230804	150753	57	100.00	KOSPI	운수.장비	N	N	N	N		N	22300	100	2	0.45	3830127200	171626	59.57	22000	22750	21500	28850	15550	22200	22316.86	11.02	3518	23466	22832	22416	21782	21366	22625	21575	135	6650	500	15980	50	1	27028437	6027	10.83	0.83	12	0.63	2060.00	26709.00	29800	20230717	-25.17	6160	20221013	262.01	29800	-25.17	20230717	7700	189.61	20230105	29800	-25.17	20230717	6160	262.01	20221013	2.78	N	200880	500	135 억	2977408	N	N	14	N	N
148	20230804	140806	57	100.00	KOSPI	운수.장비	N	N	N	N		N	22600	400	2	1.80	3396398250	152328	52.87	22000	22750	21500	28850	15550	22200	22296.75	11.02	3266	23466	22832	22416	21782	21366	22625	21575	135	6650	500	15980	50	1	27028437	6108	10.97	0.85	12	0.56	2060.00	26709.00	29800	20230717	-24.16	6160	20221013	266.88	29800	-24.16	20230717	7700	193.51	20230105	29800	-24.16	20230717	6160	266.88	20221013	2.78	N	200880	500	135 억	2977408	N	N	14	N	N
149	20230804	130752	57	100.00	KOSPI	운수.장비	N	N	N	N		N	22550	350	2	1.58	2928573150	131637	45.69	22000	22650	21500	28850	15550	22200	22247.42	11.02	6946	23466	22832	22416	21782	21366	22625	21575	135	6650	500	15980	50	1	27028437	6095	10.95	0.84	12	0.49	2060.00	26709.00	29800	20230717	-24.33	6160	20221013	266.07	29800	-24.33	20230717	7700	192.86	20230105	29800	-24.33	20230717	6160	266.07	20221013	2.78	N	200880	500	135 억	2977408	N	N	14	N	N
150	20230804	120749	57	100.00	KOSPI	운수.장비	N	N	N	N		N	22350	150	2	0.68	2337855900	105369	36.57	22000	22650	21500	28850	15550	22200	22187.30	11.02	8577	23466	22832	22416	21782	21366	22625	21575	135	6650	500	15980	50	1	27028437	6041	10.85	0.84	12	0.39	2060.00	26709.00	29800	20230717	-25.00	6160	20221013	262.82	29800	-25.00	20230717	7700	190.26	20230105	29800	-25.00	20230717	6160	262.82	20221013	2.78	N	200880	500	135 억	2977408	N	N	14	N	N
151	20230804	110759	57	100.00	KOSPI	운수.장비	N	N	N	N		N	22150	-50	5	-0.23	1985256450	89511	31.07	22000	22650	21500	28850	15550	22200	22178.86	11.02	1471	23466	22832	22416	21782	21366	22625	21575	135	6650	500	15980	50	1	27028437	5987	10.75	0.83	12	0.33	2060.00	26709.00	29800	20230717	-25.67	6160	20221013	259.58	29800	-25.67	20230717	7700	187.66	20230105	29800	-25.67	20230717	6160	259.58	20221013	2.78	N	200880	500	135 억	2977408	N	N	14	N	N
152	20230804	100745	57	100.00	KOSPI	운수.장비	N	N	N	N		N	22450	250	2	1.13	1597189550	72067	25.01	22000	22650	21500	28850	15550	22200	22162.45	11.02	-33	23466	22832	22416	21782	21366	22625	21575	135	6650	500	15980	50	1	27028437	6068	10.90	0.84	12	0.27	2060.00	26709.00	29800	20230717	-24.66	6160	20221013	264.45	29800	-24.66	20230717	7700	191.56	20230105	29800	-24.66	20230717	6160	264.45	20221013	2.78	N	200880	500	135 억	2977408	N	N	14	N	N
153	20230804	090746	57	100.00	KOSPI	운수.장비	N	N	N	N		N	21800	-400	5	-1.80	483926300	22202	7.71	22000	22200	21500	28850	15550	22200	21792.48	11.02	-3707	23466	22832	22416	21782	21366	22625	21575	135	6650	500	15980	50	1	27028437	5892	10.58	0.82	12	0.08	2060.00	26709.00	29800	20230717	-26.85	6160	20221013	253.90	29800	-26.85	20230717	7700	183.12	20230105	29800	-26.85	20230717	6160	253.90	20221013	2.78	N	200880	500	135 억	2977408	N	N	14	N	N
154	20230803	160747	57	100.00	KOSPI	운수.장비	N	N	N	N		N	22200	-350	5	-1.55	6366009750	284426	64.59	22300	23050	22000	29300	15800	22550	22382.25	10.96	15582	24183	23366	22833	22016	21483	23100	21750	135	6750	500	16230	50	1	27028437	6000	10.78	0.83	12	1.05	2060.00	26709.00	29800	20230717	-25.50	6160	20221013	260.39	29800	-25.50	20230717	7700	188.31	20230105	29800	-25.50	20230717	6160	260.39	20221013	2.85	N	200880	500	135 억	2961600	N	N	14	N	N
155	20230803	150754	57	100.00	KOSPI	운수.장비	N	N	N	N		N	22150	-400	5	-1.77	5878197000	262456	59.60	22300	23050	22000	29300	15800	22550	22396.89	10.96	3230	24183	23366	22833	22016	21483	23100	21750	135	6750	500	16230	50	1	27028437	5987	10.75	0.83	12	0.97	2060.00	26709.00	29800	20230717	-25.67	6160	20221013	259.58	29800	-25.67	20230717	7700	187.66	20230105	29800	-25.67	20230717	6160	259.58	20221013	2.85	N	200880	500	135 억	2961600	N	N	16	N	N
156	20230803	140746	57	100.00	KOSPI	운수.장비	N	N	N	N		N	22300	-250	5	-1.11	5253033600	234292	53.20	22300	23050	22000	29300	15800	22550	22420.88	10.96	3752	24183	23366	22833	22016	21483	23100	21750	135	6750	500	16230	50	1	27028437	6027	10.83	0.83	12	0.87	2060.00	26709.00	29800	20230717	-25.17	6160	20221013	262.01	29800	-25.17	20230717	7700	189.61	20230105	29800	-25.17	20230717	6160	262.01	20221013	2.85	N	200880	500	135 억	2961600	N	N	16	N	N
157	20230803	130749	57	100.00	KOSPI	운수.장비	N	N	N	N		N	22250	-300	5	-1.33	4932820000	219933	49.94	22300	23050	22000	29300	15800	22550	22428.74	10.96	3824	24183	23366	22833	22016	21483	23100	21750	135	6750	500	16230	50	1	27028437	6014	10.80	0.83	12	0.81	2060.00	26709.00	29800	20230717	-25.34	6160	20221013	261.20	29800	-25.34	20230717	7700	188.96	20230105	29800	-25.34	20230717	6160	261.20	20221013	2.85	N	200880	500	135 억	2961600	N	N	16	N	N
158	20230803	120752	57	100.00	KOSPI	운수.장비	N	N	N	N		N	22200	-350	5	-1.55	4532021100	201870	45.84	22300	23050	22000	29300	15800	22550	22450.20	10.96	2394	24183	23366	22833	22016	21483	23100	21750	135	6750	500	16230	50	1	27028437	6000	10.78	0.83	12	0.75	2060.00	26709.00	29800	20230717	-25.50	6160	20221013	260.39	29800	-25.50	20230717	7700	188.31	20230105	29800	-25.50	20230717	6160	260.39	20221013	2.85	N	200880	500	135 억	2961600	N	N	16	N	N
159	20230803	110742	57	100.00	KOSPI	운수.장비	N	N	N	N		N	22300	-250	5	-1.11	3821008300	169858	38.57	22300	23050	22000	29300	15800	22550	22495.31	10.96	-7466	24183	23366	22833	22016	21483	23100	21750	135	6750	500	16230	50	1	27028437	6027	10.83	0.83	12	0.63	2060.00	26709.00	29800	20230717	-25.17	6160	20221013	262.01	29800	-25.17	20230717	7700	189.61	20230105	29800	-25.17	20230717	6160	262.01	20221013	2.85	N	200880	500	135 억	2961600	N	N	16	N	N
160	20230803	100741	57	100.00	KOSPI	운수.장비	N	N	N	N		N	22600	50	2	0.22	2789120200	123603	28.07	22300	23050	22150	29300	15800	22550	22565.15	10.96	-15458	24183	23366	22833	22016	21483	23100	21750	135	6750	500	16230	50	1	27028437	6108	10.97	0.85	12	0.46	2060.00	26709.00	29800	20230717	-24.16	6160	20221013	266.88	29800	-24.16	20230717	7700	193.51	20230105	29800	-24.16	20230717	6160	266.88	20221013	2.85	N	200880	500	135 억	2961600	N	N	16	N	N
161	20230803	090742	57	100.00	KOSPI	운수.장비	N	N	N	N		N	22700	150	2	0.67	408543900	18157	4.12	22300	22750	22200	29300	15800	22550	22500.63	10.96	6088	24183	23366	22833	22016	21483	23100	21750	135	6750	500	16230	50	1	27028437	6135	11.02	0.85	12	0.07	2060.00	26709.00	29800	20230717	-23.83	6160	20221013	268.51	29800	-23.83	20230717	7700	194.81	20230105	29800	-23.83	20230717	6160	268.51	20221013	2.85	N	200880	500	135 억	2961600	N	N	16	N	N
162	20230802	160747	57	100.00	KOSPI	운수.장비	N	N	N	N		N	22550	-850	5	-3.63	9970008850	435993	96.68	23450	23650	22300	30400	16400	23400	22867.65	10.55	132322	25000	24200	23550	22750	22100	23875	22425	135	7000	500	16840	50	1	27028437	6095	10.95	0.84	12	1.61	2060.00	26709.00	29800	20230717	-24.33	6160	20221013	266.07	29800	-24.33	20230717	7700	192.86	20230105	29800	-24.33	20230717	6160	266.07	20221013	2.73	N	200880	500	135 억	2850772	N	N	16	N	N
163	20230802	150756	57	100.00	KOSPI	운수.장비	N	N	N	N		N	22550	-850	5	-3.63	9250685150	404039	89.59	23450	23650	22400	30400	16400	23400	22895.01	10.55	115916	25000	24200	23550	22750	22100	23875	22425	135	7000	500	16840	50	1	27028437	6095	10.95	0.84	12	1.49	2060.00	26709.00	29800	20230717	-24.33	6160	20221013	266.07	29800	-24.33	20230717	7700	192.86	20230105	29800	-24.33	20230717	6160	266.07	20221013	2.73	N	200880	500	135 억	2850772	N	N	44	N	N
164	20230802	140748	57	100.00	KOSPI	운수.장비	N	N	N	N		N	22750	-650	5	-2.78	6159174450	266866	59.17	23450	23650	22650	30400	16400	23400	23079.16	10.55	39910	25000	24200	23550	22750	22100	23875	22425	135	7000	500	16840	50	1	27028437	6149	11.04	0.85	12	0.99	2060.00	26709.00	29800	20230717	-23.66	6160	20221013	269.32	29800	-23.66	20230717	7700	195.45	20230105	29800	-23.66	20230717	6160	269.32	20221013	2.73	N	200880	500	135 억	2850772	N	N	44	N	N
165	20230802	130744	57	100.00	KOSPI	운수.장비	N	N	N	N		N	23050	-350	5	-1.50	4871706950	210430	46.66	23450	23650	22650	30400	16400	23400	23150.71	10.55	23788	25000	24200	23550	22750	22100	23875	22425	135	7000	500	16840	50	1	27028437	6230	11.19	0.86	12	0.78	2060.00	26709.00	29800	20230717	-22.65	6160	20221013	274.19	29800	-22.65	20230717	7700	199.35	20230105	29800	-22.65	20230717	6160	274.19	20221013	2.73	N	200880	500	135 억	2850772	N	N	44	N	N
166	20230802	120737	57	100.00	KOSPI	운수.장비	N	N	N	N		N	23000	-400	5	-1.71	4554715100	196668	43.61	23450	23650	22650	30400	16400	23400	23158.90	10.55	17433	25000	24200	23550	22750	22100	23875	22425	135	7000	500	16840	50	1	27028437	6217	11.17	0.86	12	0.73	2060.00	26709.00	29800	20230717	-22.82	6160	20221013	273.38	29800	-22.82	20230717	7700	198.70	20230105	29800	-22.82	20230717	6160	273.38	20221013	2.73	N	200880	500	135 억	2850772	N	N	44	N	N
167	20230802	110739	57	100.00	KOSPI	운수.장비	N	N	N	N		N	23100	-300	5	-1.28	3953243750	170408	37.79	23450	23650	22650	30400	16400	23400	23198.21	10.55	5552	25000	24200	23550	22750	22100	23875	22425	135	7000	500	16840	50	1	27028437	6244	11.21	0.86	12	0.63	2060.00	26709.00	29800	20230717	-22.48	6160	20221013	275.00	29800	-22.48	20230717	7700	200.00	20230105	29800	-22.48	20230717	6160	275.00	20221013	2.73	N	200880	500	135 억	2850772	N	N	44	N	N
168	20230802	100741	57	100.00	KOSPI	운수.장비	N	N	N	N		N	23200	-200	5	-0.85	2251217950	96257	21.34	23450	23650	23100	30400	16400	23400	23387.52	10.55	3064	25000	24200	23550	22750	22100	23875	22425	135	7000	500	16840	50	1	27028437	6271	11.26	0.87	12	0.36	2060.00	26709.00	29800	20230717	-22.15	6160	20221013	276.62	29800	-22.15	20230717	7700	201.30	20230105	29800	-22.15	20230717	6160	276.62	20221013	2.73	N	200880	500	135 억	2850772	N	N	44	N	N
169	20230802	090741	57	100.00	KOSPI	운수.장비	N	N	N	N		N	23550	150	2	0.64	417055350	17852	3.96	23450	23550	23100	30400	16400	23400	23360.92	10.55	-2511	25000	24200	23550	22750	22100	23875	22425	135	7000	500	16840	50	1	27028437	6365	11.43	0.88	12	0.07	2060.00	26709.00	29800	20230717	-20.97	6160	20221013	282.31	29800	-20.97	20230717	7700	205.84	20230105	29800	-20.97	20230717	6160	282.31	20221013	2.73	N	200880	500	135 억	2850772	N	N	44	N	N
170	20230801	160741	57	100.00	KOSPI	운수.장비	N	N	N	N		N	23400	-750	5	-3.11	10388150600	445901	116.34	24300	24350	22900	31350	16950	24150	23296.52	10.44	26287	25283	24716	24133	23566	22983	24425	23275	135	7200	500	17380	50	1	27028437	6325	11.36	0.88	12	1.65	2060.00	26709.00	29800	20230717	-21.48	6160	20221013	279.87	29800	-21.48	20230717	7700	203.90	20230105	29800	-21.48	20230717	6160	279.87	20221013	2.76	N	200880	500	135 억	2820617	N	N	44	N	N
171	20230801	150737	57	100.00	KOSPI	운수.장비	N	N	N	N		N	23250	-900	5	-3.73	9970844000	428037	111.68	24300	24350	22900	31350	16950	24150	23294.11	10.44	24111	25283	24716	24133	23566	22983	24425	23275	135	7200	500	17380	50	1	27028437	6284	11.29	0.87	12	1.58	2060.00	26709.00	29800	20230717	-21.98	6160	20221013	277.44	29800	-21.98	20230717	7700	201.95	20230105	29800	-21.98	20230717	6160	277.44	20221013	2.76	N	200880	500	135 억	2820617	N	N	1	N	N
172	20230801	140752	57	100.00	KOSPI	운수.장비	N	N	N	N		N	23150	-1000	5	-4.14	8983166200	385458	100.57	24300	24350	22900	31350	16950	24150	23304.91	10.44	6205	25283	24716	24133	23566	22983	24425	23275	135	7200	500	17380	50	1	27028437	6257	11.24	0.87	12	1.43	2060.00	26709.00	29800	20230717	-22.32	6160	20221013	275.81	29800	-22.32	20230717	7700	200.65	20230105	29800	-22.32	20230717	6160	275.81	20221013	2.76	N	200880	500	135 억	2820617	N	N	1	N	N
173	20230801	130734	57	100.00	KOSPI	운수.장비	N	N	N	N		N	23200	-950	5	-3.93	7129660900	305001	79.58	24300	24350	22950	31350	16950	24150	23375.55	10.44	-7755	25283	24716	24133	23566	22983	24425	23275	135	7200	500	17380	50	1	27028437	6271	11.26	0.87	12	1.13	2060.00	26709.00	29800	20230717	-22.15	6160	20221013	276.62	29800	-22.15	20230717	7700	201.30	20230105	29800	-22.15	20230717	6160	276.62	20221013	2.76	N	200880	500	135 억	2820617	N	N	1	N	N
174	20230801	120735	57	100.00	KOSPI	운수.장비	N	N	N	N		N	23050	-1100	5	-4.55	6182622550	264100	68.90	24300	24350	22950	31350	16950	24150	23409.82	10.44	-16355	25283	24716	24133	23566	22983	24425	23275	135	7200	500	17380	50	1	27028437	6230	11.19	0.86	12	0.98	2060.00	26709.00	29800	20230717	-22.65	6160	20221013	274.19	29800	-22.65	20230717	7700	199.35	20230105	29800	-22.65	20230717	6160	274.19	20221013	2.76	N	200880	500	135 억	2820617	N	N	1	N	N
175	20230801	110732	57	100.00	KOSPI	운수.장비	N	N	N	N		N	23300	-850	5	-3.52	4508895550	191592	49.99	24300	24350	23150	31350	16950	24150	23533.45	10.44	-20532	25283	24716	24133	23566	22983	24425	23275	135	7200	500	17380	50	1	27028437	6298	11.31	0.87	12	0.71	2060.00	26709.00	29800	20230717	-21.81	6160	20221013	278.25	29800	-21.81	20230717	7700	202.60	20230105	29800	-21.81	20230717	6160	278.25	20221013	2.76	N	200880	500	135 억	2820617	N	N	1	N	N
176	20230801	100736	57	100.00	KOSPI	운수.장비	N	N	N	N		N	23250	-900	5	-3.73	3176280050	134402	35.07	24300	24350	23150	31350	16950	24150	23632.22	10.44	-19197	25283	24716	24133	23566	22983	24425	23275	135	7200	500	17380	50	1	27028437	6284	11.29	0.87	12	0.50	2060.00	26709.00	29800	20230717	-21.98	6160	20221013	277.44	29800	-21.98	20230717	7700	201.95	20230105	29800	-21.98	20230717	6160	277.44	20221013	2.76	N	200880	500	135 억	2820617	N	N	1	N	N
177	20230801	090730	57	100.00	KOSPI	운수.장비	N	N	N	N		N	23750	-400	5	-1.66	673361750	28182	7.35	24300	24350	23700	31350	16950	24150	23892.22	10.44	-4888	25283	24716	24133	23566	22983	24425	23275	135	7200	500	17380	50	1	27028437	6419	11.53	0.89	12	0.10	2060.00	26709.00	29800	20230717	-20.30	6160	20221013	285.55	29800	-20.30	20230717	7700	208.44	20230105	29800	-20.30	20230717	6160	285.55	20221013	2.76	N	200880	500	135 억	2820617	N	N	1	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History