KissMeData/012280/price/prices-20230801.csv at 58129ce5a80a00d4cb7d2fd0ff425fea69e7f3d5

Files

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

70 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	160303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	900	-50	5	-5.26	272244271	295253	113.66	950	952	900	1235	665	950	922.22	0.97	-24523	975	962	956	943	937	959	940	276	285	500	660	1	1	53394505	481	100.00	0.75	12	0.55	9.00	1196.00	1310	20220901	-31.30	734	20230103	22.62	1182	-23.86	20230331	734	22.62	20230103	1310	-31.30	20220901	734	22.62	20230103	0.62	N	012280	500	275 억	519569	N	N	3	N	N
3	20230831	150341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	921	-29	5	-3.05	188813097	202822	78.08	950	952	903	1235	665	950	930.93	0.97	-24655	975	962	956	943	937	959	940	276	285	500	660	1	1	53394505	492	102.33	0.77	12	0.38	9.00	1196.00	1310	20220901	-29.69	734	20230103	25.48	1182	-22.08	20230331	734	25.48	20230103	1310	-29.69	20220901	734	25.48	20230103	0.62	N	012280	500	275 억	519569	N	N	3	N	N
4	20230831	140355	57	100.00	KOSPI	운수.장비	N	N	N	N	N	932	-18	5	-1.89	113870770	121379	46.72	950	952	929	1235	665	950	938.14	0.97	-19422	975	962	956	943	937	959	940	276	285	500	660	1	1	53394505	498	103.56	0.78	12	0.23	9.00	1196.00	1310	20220901	-28.85	734	20230103	26.98	1182	-21.15	20230331	734	26.98	20230103	1310	-28.85	20220901	734	26.98	20230103	0.62	N	012280	500	275 억	519569	N	N	3	N	N
5	20230831	130349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	935	-15	5	-1.58	75548201	80221	30.88	950	952	935	1235	665	950	941.75	0.97	-17934	975	962	956	943	937	959	940	276	285	500	660	1	1	53394505	499	103.89	0.78	12	0.15	9.00	1196.00	1310	20220901	-28.63	734	20230103	27.38	1182	-20.90	20230331	734	27.38	20230103	1310	-28.63	20220901	734	27.38	20230103	0.62	N	012280	500	275 억	519569	N	N	3	N	N
6	20230831	120352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	940	-10	5	-1.05	45007536	47684	18.36	950	952	939	1235	665	950	943.87	0.97	-5261	975	962	956	943	937	959	940	276	285	500	660	1	1	53394505	502	104.44	0.79	12	0.09	9.00	1196.00	1310	20220901	-28.24	734	20230103	28.07	1182	-20.47	20230331	734	28.07	20230103	1310	-28.24	20220901	734	28.07	20230103	0.62	N	012280	500	275 억	519569	N	N	3	N	N
7	20230831	110510	57	100.00	KOSPI	운수.장비	N	N	N	N	N	945	-5	5	-0.53	38608572	40894	15.74	950	952	939	1235	665	950	944.11	0.97	571	975	962	956	943	937	959	940	276	285	500	660	1	1	53394505	505	105.00	0.79	12	0.08	9.00	1196.00	1310	20220901	-27.86	734	20230103	28.75	1182	-20.05	20230331	734	28.75	20230103	1310	-27.86	20220901	734	28.75	20230103	0.62	N	012280	500	275 억	519569	N	N	3	N	N
8	20230831	100419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	944	-6	5	-0.63	34161045	36176	13.93	950	952	939	1235	665	950	944.30	0.97	1583	975	962	956	943	937	959	940	276	285	500	660	1	1	53394505	504	104.89	0.79	12	0.07	9.00	1196.00	1310	20220901	-27.94	734	20230103	28.61	1182	-20.14	20230331	734	28.61	20230103	1310	-27.94	20220901	734	28.61	20230103	0.62	N	012280	500	275 억	519569	N	N	3	N	N
9	20230831	090324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	947	-3	5	-0.32	6712096	7067	2.72	950	950	947	1235	665	950	949.78	0.97	-780	975	962	956	943	937	959	940	276	285	500	660	1	1	53394505	506	105.22	0.79	12	0.01	9.00	1196.00	1310	20220901	-27.71	734	20230103	29.02	1182	-19.88	20230331	734	29.02	20230103	1310	-27.71	20220901	734	29.02	20230103	0.62	N	012280	500	275 억	519569	N	N	3	N	N
10	20230830	160304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	950	-17	5	-1.76	248463735	259775	195.58	968	969	950	1257	677	967	956.46	1.00	-14255	983	974	967	958	951	971	955	276	290	500	670	1	1	53394505	507	105.56	0.79	12	0.49	9.00	1196.00	1310	20220901	-27.48	734	20230103	29.43	1182	-19.63	20230331	734	29.43	20230103	1310	-27.48	20220901	734	29.43	20230103	0.65	N	012280	500	275 억	533824	N	N	3	N	N
11	20230830	150334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	956	-11	5	-1.14	234422932	245010	184.46	968	969	950	1257	677	967	956.79	1.00	-6739	983	974	967	958	951	971	955	276	290	500	670	1	1	53394505	510	106.22	0.80	12	0.46	9.00	1196.00	1310	20220901	-27.02	734	20230103	30.25	1182	-19.12	20230331	734	30.25	20230103	1310	-27.02	20220901	734	30.25	20230103	0.65	N	012280	500	275 억	533824	N	N	2	N	N
12	20230830	140354	57	100.00	KOSPI	운수.장비	N	N	N	N	N	960	-7	5	-0.72	225627973	235795	177.52	968	969	950	1257	677	967	956.88	1.00	-5059	983	974	967	958	951	971	955	276	290	500	670	1	1	53394505	513	106.67	0.80	12	0.44	9.00	1196.00	1310	20220901	-26.72	734	20230103	30.79	1182	-18.78	20230331	734	30.79	20230103	1310	-26.72	20220901	734	30.79	20230103	0.65	N	012280	500	275 억	533824	N	N	2	N	N
13	20230830	130340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	954	-13	5	-1.34	162276465	169769	127.82	968	969	950	1257	677	967	955.87	1.00	-3894	983	974	967	958	951	971	955	276	290	500	670	1	1	53394505	509	106.00	0.80	12	0.32	9.00	1196.00	1310	20220901	-27.18	734	20230103	29.97	1182	-19.29	20230331	734	29.97	20230103	1310	-27.18	20220901	734	29.97	20230103	0.65	N	012280	500	275 억	533824	N	N	2	N	N
14	20230830	120347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	953	-14	5	-1.45	142857222	149383	112.47	968	969	952	1257	677	967	956.32	1.00	-3196	983	974	967	958	951	971	955	276	290	500	670	1	1	53394505	509	105.89	0.80	12	0.28	9.00	1196.00	1310	20220901	-27.25	734	20230103	29.84	1182	-19.37	20230331	734	29.84	20230103	1310	-27.25	20220901	734	29.84	20230103	0.65	N	012280	500	275 억	533824	N	N	2	N	N
15	20230830	110500	57	100.00	KOSPI	운수.장비	N	N	N	N	N	958	-9	5	-0.93	129235732	135126	101.73	968	969	952	1257	677	967	956.41	1.00	-833	983	974	967	958	951	971	955	276	290	500	670	1	1	53394505	512	106.44	0.80	12	0.25	9.00	1196.00	1310	20220901	-26.87	734	20230103	30.52	1182	-18.95	20230331	734	30.52	20230103	1310	-26.87	20220901	734	30.52	20230103	0.65	N	012280	500	275 억	533824	N	N	2	N	N
16	20230830	100407	57	100.00	KOSPI	운수.장비	N	N	N	N	N	959	-8	5	-0.83	122187150	127775	96.20	968	969	952	1257	677	967	956.27	1.00	3428	983	974	967	958	951	971	955	276	290	500	670	1	1	53394505	512	106.56	0.80	12	0.24	9.00	1196.00	1310	20220901	-26.79	734	20230103	30.65	1182	-18.87	20230331	734	30.65	20230103	1310	-26.79	20220901	734	30.65	20230103	0.65	N	012280	500	275 억	533824	N	N	2	N	N
17	20230830	090320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	966	-1	5	-0.10	15621026	16160	12.17	968	969	963	1257	677	967	966.65	1.00	-6553	983	974	967	958	951	971	955	276	290	500	670	1	1	53394505	516	107.33	0.81	12	0.03	9.00	1196.00	1310	20220901	-26.26	734	20230103	31.61	1182	-18.27	20230331	734	31.61	20230103	1310	-26.26	20220901	734	31.61	20230103	0.65	N	012280	500	275 억	533824	N	N	2	N	N
18	20230829	160301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	967	-5	5	-0.51	128370036	132808	33.20	972	976	960	1263	681	972	966.56	1.02	-10931	1002	986	958	942	914	995	951	276	291	500	680	1	1	53394505	516	107.44	0.81	12	0.25	9.00	1196.00	1310	20220901	-26.18	734	20230103	31.74	1182	-18.19	20230331	734	31.74	20230103	1310	-26.18	20220901	734	31.74	20230103	0.65	N	012280	500	275 억	544363	N	N	2	N	N
19	20230829	150336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	966	-6	5	-0.62	119242617	123354	30.84	972	976	960	1263	681	972	966.64	1.02	-10390	1002	986	958	942	914	995	951	276	291	500	680	1	1	53394505	516	107.33	0.81	12	0.23	9.00	1196.00	1310	20220901	-26.26	734	20230103	31.61	1182	-18.27	20230331	734	31.61	20230103	1310	-26.26	20220901	734	31.61	20230103	0.65	N	012280	500	275 억	544363	N	N	3	N	N
20	20230829	140359	57	100.00	KOSPI	운수.장비	N	N	N	N	N	968	-4	5	-0.41	104410150	107987	27.00	972	976	960	1263	681	972	966.85	1.02	-6915	1002	986	958	942	914	995	951	276	291	500	680	1	1	53394505	517	107.56	0.81	12	0.20	9.00	1196.00	1310	20220901	-26.11	734	20230103	31.88	1182	-18.10	20230331	734	31.88	20230103	1310	-26.11	20220901	734	31.88	20230103	0.65	N	012280	500	275 억	544363	N	N	3	N	N
21	20230829	130345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	969	-3	5	-0.31	82264269	85109	21.28	972	976	960	1263	681	972	966.54	1.02	-1523	1002	986	958	942	914	995	951	276	291	500	680	1	1	53394505	517	107.67	0.81	12	0.16	9.00	1196.00	1310	20220901	-26.03	734	20230103	32.02	1182	-18.02	20230331	734	32.02	20230103	1310	-26.03	20220901	734	32.02	20230103	0.65	N	012280	500	275 억	544363	N	N	3	N	N
22	20230829	120353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	968	-4	5	-0.41	70835723	73290	18.32	972	976	960	1263	681	972	966.47	1.02	-1306	1002	986	958	942	914	995	951	276	291	500	680	1	1	53394505	517	107.56	0.81	12	0.14	9.00	1196.00	1310	20220901	-26.11	734	20230103	31.88	1182	-18.10	20230331	734	31.88	20230103	1310	-26.11	20220901	734	31.88	20230103	0.65	N	012280	500	275 억	544363	N	N	3	N	N
23	20230829	110548	57	100.00	KOSPI	운수.장비	N	N	N	N	N	965	-7	5	-0.72	66173077	68458	17.12	972	976	960	1263	681	972	966.58	1.02	-1087	1002	986	958	942	914	995	951	276	291	500	680	1	1	53394505	515	107.22	0.81	12	0.13	9.00	1196.00	1310	20220901	-26.34	734	20230103	31.47	1182	-18.36	20230331	734	31.47	20230103	1310	-26.34	20220901	734	31.47	20230103	0.65	N	012280	500	275 억	544363	N	N	3	N	N
24	20230829	100417	57	100.00	KOSPI	운수.장비	N	N	N	N	N	968	-4	5	-0.41	52057343	53783	13.45	972	976	963	1263	681	972	967.87	1.02	-6457	1002	986	958	942	914	995	951	276	291	500	680	1	1	53394505	517	107.56	0.81	12	0.10	9.00	1196.00	1310	20220901	-26.11	734	20230103	31.88	1182	-18.10	20230331	734	31.88	20230103	1310	-26.11	20220901	734	31.88	20230103	0.65	N	012280	500	275 억	544363	N	N	3	N	N
25	20230829	090255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	975	3	2	0.31	10420853	10725	2.68	972	976	967	1263	681	972	971.62	1.02	-5387	1002	986	958	942	914	995	951	276	291	500	680	1	1	53394505	521	108.33	0.82	12	0.02	9.00	1196.00	1310	20220901	-25.57	734	20230103	32.83	1182	-17.51	20230331	734	32.83	20230103	1310	-25.57	20220901	734	32.83	20230103	0.65	N	012280	500	275 억	544363	N	N	3	N	N
26	20230828	160255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	972	10	2	1.04	380952865	398168	22.98	960	974	930	1250	674	962	956.76	1.01	3230	1107	1034	977	904	847	1071	941	276	288	500	670	1	1	53394505	519	108.00	0.81	12	0.75	9.00	1196.00	1310	20220901	-25.80	734	20230103	32.43	1182	-17.77	20230331	734	32.43	20230103	1310	-25.80	20220901	734	32.43	20230103	0.66	N	012280	500	275 억	541129	N	N	3	N	N
27	20230828	150257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	966	4	2	0.42	367737418	384567	22.19	960	974	930	1250	674	962	956.24	1.01	2777	1107	1034	977	904	847	1071	941	276	288	500	670	1	1	53394505	516	107.33	0.81	12	0.72	9.00	1196.00	1310	20220901	-26.26	734	20230103	31.61	1182	-18.27	20230331	734	31.61	20230103	1310	-26.26	20220901	734	31.61	20230103	0.66	N	012280	500	275 억	541129	N	N	3	N	N
28	20230828	140258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	971	9	2	0.94	251300112	264438	15.26	960	974	930	1250	674	962	950.31	1.01	1248	1107	1034	977	904	847	1071	941	276	288	500	670	1	1	53394505	518	107.89	0.81	12	0.50	9.00	1196.00	1310	20220901	-25.88	734	20230103	32.29	1182	-17.85	20230331	734	32.29	20230103	1310	-25.88	20220901	734	32.29	20230103	0.66	N	012280	500	275 억	541129	N	N	3	N	N
29	20230828	130301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	961	-1	5	-0.10	232952990	245481	14.16	960	970	930	1250	674	962	948.96	1.01	524	1107	1034	977	904	847	1071	941	276	288	500	670	1	1	53394505	513	106.78	0.80	12	0.46	9.00	1196.00	1310	20220901	-26.64	734	20230103	30.93	1182	-18.70	20230331	734	30.93	20230103	1310	-26.64	20220901	734	30.93	20230103	0.66	N	012280	500	275 억	541129	N	N	3	N	N
30	20230828	120258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	949	-13	5	-1.35	161735399	170746	9.85	960	970	930	1250	674	962	947.22	1.01	-3552	1107	1034	977	904	847	1071	941	276	288	500	670	1	1	53394505	507	105.44	0.79	12	0.32	9.00	1196.00	1310	20220901	-27.56	734	20230103	29.29	1182	-19.71	20230331	734	29.29	20230103	1310	-27.56	20220901	734	29.29	20230103	0.66	N	012280	500	275 억	541129	N	N	3	N	N
31	20230828	110256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	948	-14	5	-1.46	149375730	157685	9.10	960	970	930	1250	674	962	947.30	1.01	-3010	1107	1034	977	904	847	1071	941	276	288	500	670	1	1	53394505	506	105.33	0.79	12	0.30	9.00	1196.00	1310	20220901	-27.63	734	20230103	29.16	1182	-19.80	20230331	734	29.16	20230103	1310	-27.63	20220901	734	29.16	20230103	0.66	N	012280	500	275 억	541129	N	N	3	N	N
32	20230828	100252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	940	-22	5	-2.29	131144916	138385	7.99	960	970	930	1250	674	962	947.67	1.01	-1636	1107	1034	977	904	847	1071	941	276	288	500	670	1	1	53394505	502	104.44	0.79	12	0.26	9.00	1196.00	1310	20220901	-28.24	734	20230103	28.07	1182	-20.47	20230331	734	28.07	20230103	1310	-28.24	20220901	734	28.07	20230103	0.66	N	012280	500	275 억	541129	N	N	3	N	N
33	20230828	090258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	960	-2	5	-0.21	13822202	14338	0.83	960	970	960	1250	674	962	964.04	1.01	-2015	1107	1034	977	904	847	1071	941	276	288	500	670	1	1	53394505	513	106.67	0.80	12	0.03	9.00	1196.00	1310	20220901	-26.72	734	20230103	30.79	1182	-18.78	20230331	734	30.79	20230103	1310	-26.72	20220901	734	30.79	20230103	0.66	N	012280	500	275 억	541129	N	N	3	N	N
34	20230825	160256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	962	46	2	5.02	1717702621	1730973	1166.66	926	1050	920	1190	642	916	992.33	0.90	62102	940	928	917	905	894	922	899	276	274	500	640	1	1	53394505	514	106.89	0.80	12	3.24	9.00	1196.00	1310	20220901	-26.56	734	20230103	31.06	1182	-18.61	20230331	734	31.06	20230103	1310	-26.56	20220901	734	31.06	20230103	0.66	N	012280	500	275 억	478392	N	N	3	N	N
35	20230825	150256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	963	47	2	5.13	1659342191	1670294	1125.76	926	1050	920	1190	642	916	993.44	0.90	63915	940	928	917	905	894	922	899	276	274	500	640	1	1	53394505	514	107.00	0.81	12	3.13	9.00	1196.00	1310	20220901	-26.49	734	20230103	31.20	1182	-18.53	20230331	734	31.20	20230103	1310	-26.49	20220901	734	31.20	20230103	0.66	N	012280	500	275 억	478392	N	N	9	N	N
36	20230825	140256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	963	47	2	5.13	1580383388	1588587	1070.69	926	1050	920	1190	642	916	994.84	0.90	67764	940	928	917	905	894	922	899	276	274	500	640	1	1	53394505	514	107.00	0.81	12	2.98	9.00	1196.00	1310	20220901	-26.49	734	20230103	31.20	1182	-18.53	20230331	734	31.20	20230103	1310	-26.49	20220901	734	31.20	20230103	0.66	N	012280	500	275 억	478392	N	N	9	N	N
37	20230825	130256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	969	53	2	5.79	1563189094	1570788	1058.70	926	1050	920	1190	642	916	995.16	0.90	68858	940	928	917	905	894	922	899	276	274	500	640	1	1	53394505	517	107.67	0.81	12	2.94	9.00	1196.00	1310	20220901	-26.03	734	20230103	32.02	1182	-18.02	20230331	734	32.02	20230103	1310	-26.03	20220901	734	32.02	20230103	0.66	N	012280	500	275 억	478392	N	N	9	N	N
38	20230825	120257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	968	52	2	5.68	1523596286	1529719	1031.02	926	1050	920	1190	642	916	996.00	0.90	68422	940	928	917	905	894	922	899	276	274	500	640	1	1	53394505	517	107.56	0.81	12	2.86	9.00	1196.00	1310	20220901	-26.11	734	20230103	31.88	1182	-18.10	20230331	734	31.88	20230103	1310	-26.11	20220901	734	31.88	20230103	0.66	N	012280	500	275 억	478392	N	N	9	N	N
39	20230825	110257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	965	49	2	5.35	1447898643	1451353	978.20	926	1050	920	1190	642	916	997.62	0.90	48909	940	928	917	905	894	922	899	276	274	500	640	1	1	53394505	515	107.22	0.81	12	2.72	9.00	1196.00	1310	20220901	-26.34	734	20230103	31.47	1182	-18.36	20230331	734	31.47	20230103	1310	-26.34	20220901	734	31.47	20230103	0.66	N	012280	500	275 억	478392	N	N	9	N	N
40	20230825	100256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	985	69	2	7.53	1292030291	1291584	870.52	926	1050	920	1190	642	916	1000.35	0.90	30866	940	928	917	905	894	922	899	276	274	500	640	1	1	53394505	526	109.44	0.82	12	2.42	9.00	1196.00	1310	20220901	-24.81	734	20230103	34.20	1182	-16.67	20230331	734	34.20	20230103	1310	-24.81	20220901	734	34.20	20230103	0.66	N	012280	500	275 억	478392	N	N	9	N	N
41	20230825	090257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	926	10	2	1.09	25004884	27006	18.20	926	927	920	1190	642	916	925.90	0.90	-3303	940	928	917	905	894	922	899	276	274	500	640	1	1	53394505	494	102.89	0.77	12	0.05	9.00	1196.00	1310	20220901	-29.31	734	20230103	26.16	1182	-21.66	20230331	734	26.16	20230103	1310	-29.31	20220901	734	26.16	20230103	0.66	N	012280	500	275 억	478392	N	N	9	N	N
42	20230824	160254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	916	-7	5	-0.76	134472292	146271	265.90	923	929	906	1199	647	923	919.28	0.90	-2258	936	929	919	912	902	933	916	276	276	500	640	1	1	53394505	489	101.78	0.77	12	0.27	9.00	1196.00	1310	20220901	-30.08	734	20230103	24.80	1182	-22.50	20230331	734	24.80	20230103	1310	-30.08	20220901	734	24.80	20230103	0.66	N	012280	500	275 억	480149	N	N	9	N	N
43	20230824	150253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	915	-8	5	-0.87	128576932	139843	254.21	923	929	906	1199	647	923	919.38	0.90	-1995	936	929	919	912	902	933	916	276	276	500	640	1	1	53394505	489	101.67	0.77	12	0.26	9.00	1196.00	1310	20220901	-30.15	734	20230103	24.66	1182	-22.59	20230331	734	24.66	20230103	1310	-30.15	20220901	734	24.66	20230103	0.66	N	012280	500	275 억	480149	N	N	10	N	N
44	20230824	140254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	921	-2	5	-0.22	119468627	129918	236.17	923	929	906	1199	647	923	919.51	0.90	-1466	936	929	919	912	902	933	916	276	276	500	640	1	1	53394505	492	102.33	0.77	12	0.24	9.00	1196.00	1310	20220901	-29.69	734	20230103	25.48	1182	-22.08	20230331	734	25.48	20230103	1310	-29.69	20220901	734	25.48	20230103	0.66	N	012280	500	275 억	480149	N	N	10	N	N
45	20230824	130255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	918	-5	5	-0.54	115321353	125402	227.96	923	929	906	1199	647	923	919.55	0.90	-951	936	929	919	912	902	933	916	276	276	500	640	1	1	53394505	490	102.00	0.77	12	0.23	9.00	1196.00	1310	20220901	-29.92	734	20230103	25.07	1182	-22.34	20230331	734	25.07	20230103	1310	-29.92	20220901	734	25.07	20230103	0.66	N	012280	500	275 억	480149	N	N	10	N	N
46	20230824	120256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	916	-7	5	-0.76	111955851	121731	221.29	923	929	906	1199	647	923	919.63	0.90	184	936	929	919	912	902	933	916	276	276	500	640	1	1	53394505	489	101.78	0.77	12	0.23	9.00	1196.00	1310	20220901	-30.08	734	20230103	24.80	1182	-22.50	20230331	734	24.80	20230103	1310	-30.08	20220901	734	24.80	20230103	0.66	N	012280	500	275 억	480149	N	N	10	N	N
47	20230824	110255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	924	1	2	0.11	98151410	106553	193.70	923	929	906	1199	647	923	921.11	0.90	-1971	936	929	919	912	902	933	916	276	276	500	640	1	1	53394505	493	102.67	0.77	12	0.20	9.00	1196.00	1310	20220901	-29.47	734	20230103	25.89	1182	-21.83	20230331	734	25.89	20230103	1310	-29.47	20220901	734	25.89	20230103	0.66	N	012280	500	275 억	480149	N	N	10	N	N
48	20230824	100254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	924	1	2	0.11	88203882	95753	174.06	923	929	906	1199	647	923	921.11	0.90	-2965	936	929	919	912	902	933	916	276	276	500	640	1	1	53394505	493	102.67	0.77	12	0.18	9.00	1196.00	1310	20220901	-29.47	734	20230103	25.89	1182	-21.83	20230331	734	25.89	20230103	1310	-29.47	20220901	734	25.89	20230103	0.66	N	012280	500	275 억	480149	N	N	10	N	N
49	20230824	090256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	927	4	2	0.43	6515485	7055	12.82	923	929	923	1199	647	923	923.79	0.90	-274	936	929	919	912	902	933	916	276	276	500	640	1	1	53394505	495	103.00	0.78	12	0.01	9.00	1196.00	1310	20220901	-29.24	734	20230103	26.29	1182	-21.57	20230331	734	26.29	20230103	1310	-29.24	20220901	734	26.29	20230103	0.66	N	012280	500	275 억	480149	N	N	10	N	N
50	20230823	160253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	923	0	3	0.00	50370542	54987	74.82	920	926	909	1199	647	923	915.76	0.91	-5865	931	927	919	915	907	929	917	276	276	500	640	1	1	53394505	493	102.56	0.77	12	0.10	9.00	1196.00	1310	20220901	-29.54	734	20230103	25.75	1182	-21.91	20230331	734	25.75	20230103	1310	-29.54	20220901	734	25.75	20230103	0.66	N	012280	500	275 억	486514	N	N	10	N	N
51	20230823	150254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	916	-7	5	-0.76	43852956	47909	65.19	920	926	909	1199	647	923	915.15	0.91	-5724	931	927	919	915	907	929	917	276	276	500	640	1	1	53394505	489	101.78	0.77	12	0.09	9.00	1196.00	1310	20220901	-30.08	734	20230103	24.80	1182	-22.50	20230331	734	24.80	20230103	1310	-30.08	20220901	734	24.80	20230103	0.66	N	012280	500	275 억	486514	N	N	13	N	N
52	20230823	140255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	912	-11	5	-1.19	30780598	33598	45.71	920	926	912	1199	647	923	915.90	0.91	-4974	931	927	919	915	907	929	917	276	276	500	640	1	1	53394505	487	101.33	0.76	12	0.06	9.00	1196.00	1310	20220901	-30.38	734	20230103	24.25	1182	-22.84	20230331	734	24.25	20230103	1310	-30.38	20220901	734	24.25	20230103	0.66	N	012280	500	275 억	486514	N	N	13	N	N
53	20230823	130254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	914	-9	5	-0.98	27919253	30463	41.45	920	926	913	1199	647	923	916.25	0.91	-4669	931	927	919	915	907	929	917	276	276	500	640	1	1	53394505	488	101.56	0.76	12	0.06	9.00	1196.00	1310	20220901	-30.23	734	20230103	24.52	1182	-22.67	20230331	734	24.52	20230103	1310	-30.23	20220901	734	24.52	20230103	0.66	N	012280	500	275 억	486514	N	N	13	N	N
54	20230823	120255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	916	-7	5	-0.76	19267993	21004	28.58	920	926	913	1199	647	923	917.03	0.91	-4602	931	927	919	915	907	929	917	276	276	500	640	1	1	53394505	489	101.78	0.77	12	0.04	9.00	1196.00	1310	20220901	-30.08	734	20230103	24.80	1182	-22.50	20230331	734	24.80	20230103	1310	-30.08	20220901	734	24.80	20230103	0.66	N	012280	500	275 억	486514	N	N	13	N	N
55	20230823	110254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	919	-4	5	-0.43	16464997	17942	24.41	920	926	913	1199	647	923	917.32	0.91	-3179	931	927	919	915	907	929	917	276	276	500	640	1	1	53394505	491	102.11	0.77	12	0.03	9.00	1196.00	1310	20220901	-29.85	734	20230103	25.20	1182	-22.25	20230331	734	25.20	20230103	1310	-29.85	20220901	734	25.20	20230103	0.66	N	012280	500	275 억	486514	N	N	13	N	N
56	20230823	100254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	920	-3	5	-0.33	11989759	13057	17.77	920	926	913	1199	647	923	917.81	0.91	-3175	931	927	919	915	907	929	917	276	276	500	640	1	1	53394505	491	102.22	0.77	12	0.02	9.00	1196.00	1310	20220901	-29.77	734	20230103	25.34	1182	-22.17	20230331	734	25.34	20230103	1310	-29.77	20220901	734	25.34	20230103	0.66	N	012280	500	275 억	486514	N	N	13	N	N
57	20230823	090257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	921	-2	5	-0.22	5240768	5695	7.75	920	926	919	1199	647	923	919.56	0.91	-3056	931	927	919	915	907	929	917	276	276	500	640	1	1	53394505	492	102.33	0.77	12	0.01	9.00	1196.00	1310	20220901	-29.69	734	20230103	25.48	1182	-22.08	20230331	734	25.48	20230103	1310	-29.69	20220901	734	25.48	20230103	0.66	N	012280	500	275 억	486514	N	N	13	N	N
58	20230822	160252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	923	6	2	0.65	65175619	71051	66.32	911	923	911	1192	642	917	917.11	0.93	-6467	934	925	911	902	888	930	907	276	275	500	640	1	1	53394505	493	102.56	0.77	12	0.13	9.00	1196.00	1310	20220901	-29.54	734	20230103	25.75	1182	-21.91	20230331	734	25.75	20230103	1310	-29.54	20220901	734	25.75	20230103	0.66	N	012280	500	275 억	495317	N	N	13	N	N
59	20230822	150253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	917	0	3	0.00	52320410	57108	53.31	911	919	911	1192	642	917	916.17	0.93	-6423	934	925	911	902	888	930	907	276	275	500	640	1	1	53394505	490	101.89	0.77	12	0.11	9.00	1196.00	1310	20220901	-30.00	734	20230103	24.93	1182	-22.42	20230331	734	24.93	20230103	1310	-30.00	20220901	734	24.93	20230103	0.66	N	012280	500	275 억	495317	N	N	23	N	N
60	20230822	140254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	914	-3	5	-0.33	47948094	52327	48.84	911	919	911	1192	642	917	916.32	0.93	-6164	934	925	911	902	888	930	907	276	275	500	640	1	1	53394505	488	101.56	0.76	12	0.10	9.00	1196.00	1310	20220901	-30.23	734	20230103	24.52	1182	-22.67	20230331	734	24.52	20230103	1310	-30.23	20220901	734	24.52	20230103	0.66	N	012280	500	275 억	495317	N	N	23	N	N
61	20230822	130252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	916	-1	5	-0.11	42927998	46848	43.73	911	919	911	1192	642	917	916.33	0.93	-4854	934	925	911	902	888	930	907	276	275	500	640	1	1	53394505	489	101.78	0.77	12	0.09	9.00	1196.00	1310	20220901	-30.08	734	20230103	24.80	1182	-22.50	20230331	734	24.80	20230103	1310	-30.08	20220901	734	24.80	20230103	0.66	N	012280	500	275 억	495317	N	N	23	N	N
62	20230822	120249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	913	-4	5	-0.44	40441381	44135	41.20	911	919	911	1192	642	917	916.31	0.93	-4797	934	925	911	902	888	930	907	276	275	500	640	1	1	53394505	487	101.44	0.76	12	0.08	9.00	1196.00	1310	20220901	-30.31	734	20230103	24.39	1182	-22.76	20230331	734	24.39	20230103	1310	-30.31	20220901	734	24.39	20230103	0.66	N	012280	500	275 억	495317	N	N	23	N	N
63	20230822	110252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	917	0	3	0.00	35483364	38711	36.13	911	919	911	1192	642	917	916.62	0.93	-4760	934	925	911	902	888	930	907	276	275	500	640	1	1	53394505	490	101.89	0.77	12	0.07	9.00	1196.00	1310	20220901	-30.00	734	20230103	24.93	1182	-22.42	20230331	734	24.93	20230103	1310	-30.00	20220901	734	24.93	20230103	0.66	N	012280	500	275 억	495317	N	N	23	N	N
64	20230822	100251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	916	-1	5	-0.11	32948762	35942	33.55	911	919	911	1192	642	917	916.72	0.93	-4690	934	925	911	902	888	930	907	276	275	500	640	1	1	53394505	489	101.78	0.77	12	0.07	9.00	1196.00	1310	20220901	-30.08	734	20230103	24.80	1182	-22.50	20230331	734	24.80	20230103	1310	-30.08	20220901	734	24.80	20230103	0.66	N	012280	500	275 억	495317	N	N	23	N	N
65	20230822	090251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	917	0	3	0.00	1806573	1983	1.85	911	917	911	1192	642	917	911.03	0.93	-257	934	925	911	902	888	930	907	276	275	500	640	1	1	53394505	490	101.89	0.77	12	0.00	9.00	1196.00	1310	20220901	-30.00	734	20230103	24.93	1182	-22.42	20230331	734	24.93	20230103	1310	-30.00	20220901	734	24.93	20230103	0.66	N	012280	500	275 억	495317	N	N	23	N	N
66	20230821	160252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	917	2	2	0.22	97325928	107131	103.94	911	920	897	1189	641	915	908.48	0.97	-14390	945	929	919	903	893	928	902	276	274	500	640	1	1	53394505	490	101.89	0.77	12	0.20	9.00	1196.00	1310	20220901	-30.00	734	20230103	24.93	1182	-22.42	20230331	734	24.93	20230103	1310	-30.00	20220901	734	24.93	20230103	0.66	N	012280	500	275 억	515661	N	N	23	N	N
67	20230821	150253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	911	-4	5	-0.44	69088102	76249	73.98	911	920	897	1189	641	915	906.09	0.97	-698	945	929	919	903	893	928	902	276	274	500	640	1	1	53394505	486	101.22	0.76	12	0.14	9.00	1196.00	1310	20220901	-30.46	734	20230103	24.11	1182	-22.93	20230331	734	24.11	20230103	1310	-30.46	20220901	734	24.11	20230103	0.66	N	012280	500	275 억	515661	N	N	28	N	N
68	20230821	140253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	908	-7	5	-0.77	65101949	71859	69.72	911	920	897	1189	641	915	905.97	0.97	631	945	929	919	903	893	928	902	276	274	500	640	1	1	53394505	485	100.89	0.76	12	0.13	9.00	1196.00	1310	20220901	-30.69	734	20230103	23.71	1182	-23.18	20230331	734	23.71	20230103	1310	-30.69	20220901	734	23.71	20230103	0.66	N	012280	500	275 억	515661	N	N	28	N	N
69	20230821	130255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	905	-10	5	-1.09	48167581	53273	51.69	911	911	897	1189	641	915	904.16	0.97	2878	945	929	919	903	893	928	902	276	274	500	640	1	1	53394505	483	100.56	0.76	12	0.10	9.00	1196.00	1310	20220901	-30.92	734	20230103	23.30	1182	-23.43	20230331	734	23.30	20230103	1310	-30.92	20220901	734	23.30	20230103	0.66	N	012280	500	275 억	515661	N	N	28	N	N
70	20230821	120253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	900	-15	5	-1.64	46355546	51261	49.73	911	911	897	1189	641	915	904.30	0.97	2956	945	929	919	903	893	928	902	276	274	500	640	1	1	53394505	481	100.00	0.75	12	0.10	9.00	1196.00	1310	20220901	-31.30	734	20230103	22.62	1182	-23.86	20230331	734	22.62	20230103	1310	-31.30	20220901	734	22.62	20230103	0.66	N	012280	500	275 억	515661	N	N	28	N	N
71	20230821	110253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	906	-9	5	-0.98	29813304	32908	31.93	911	911	902	1189	641	915	905.96	0.97	3432	945	929	919	903	893	928	902	276	274	500	640	1	1	53394505	484	100.67	0.76	12	0.06	9.00	1196.00	1310	20220901	-30.84	734	20230103	23.43	1182	-23.35	20230331	734	23.43	20230103	1310	-30.84	20220901	734	23.43	20230103	0.66	N	012280	500	275 억	515661	N	N	28	N	N
72	20230821	100252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	909	-6	5	-0.66	24989666	27585	26.76	911	911	902	1189	641	915	905.92	0.97	2931	945	929	919	903	893	928	902	276	274	500	640	1	1	53394505	485	101.00	0.76	12	0.05	9.00	1196.00	1310	20220901	-30.61	734	20230103	23.84	1182	-23.10	20230331	734	23.84	20230103	1310	-30.61	20220901	734	23.84	20230103	0.66	N	012280	500	275 억	515661	N	N	28	N	N
73	20230821	090255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	906	-9	5	-0.98	5812500	6386	6.20	911	911	906	1189	641	915	910.19	0.97	-2312	945	929	919	903	893	928	902	276	274	500	640	1	1	53394505	484	100.67	0.76	12	0.01	9.00	1196.00	1310	20220901	-30.84	734	20230103	23.43	1182	-23.35	20230331	734	23.43	20230103	1310	-30.84	20220901	734	23.43	20230103	0.66	N	012280	500	275 억	515661	N	N	28	N	N
74	20230818	160253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	915	0	3	0.00	94123266	102640	50.35	915	935	909	1189	641	915	917.02	0.98	-8514	954	934	919	899	884	944	909	276	274	500	640	1	1	53394505	489	101.67	0.77	12	0.19	9.00	1196.00	1310	20220901	-30.15	734	20230103	24.66	1182	-22.59	20230331	734	24.66	20230103	1310	-30.15	20220901	734	24.66	20230103	0.68	N	012280	500	275 억	521726	N	N	28	N	N
75	20230818	150251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	911	-4	5	-0.44	84742629	92360	45.31	915	935	909	1189	641	915	917.53	0.98	-4249	954	934	919	899	884	944	909	276	274	500	640	1	1	53394505	486	101.22	0.76	12	0.17	9.00	1196.00	1310	20220901	-30.46	734	20230103	24.11	1182	-22.93	20230331	734	24.11	20230103	1310	-30.46	20220901	734	24.11	20230103	0.68	N	012280	500	275 억	521726	N	N	86	N	N
76	20230818	140252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	915	0	3	0.00	75144418	81823	40.14	915	935	909	1189	641	915	918.38	0.98	-3885	954	934	919	899	884	944	909	276	274	500	640	1	1	53394505	489	101.67	0.77	12	0.15	9.00	1196.00	1310	20220901	-30.15	734	20230103	24.66	1182	-22.59	20230331	734	24.66	20230103	1310	-30.15	20220901	734	24.66	20230103	0.68	N	012280	500	275 억	521726	N	N	86	N	N
77	20230818	130249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	916	1	2	0.11	65564658	71314	34.99	915	935	910	1189	641	915	919.38	0.98	-4126	954	934	919	899	884	944	909	276	274	500	640	1	1	53394505	489	101.78	0.77	12	0.13	9.00	1196.00	1310	20220901	-30.08	734	20230103	24.80	1182	-22.50	20230331	734	24.80	20230103	1310	-30.08	20220901	734	24.80	20230103	0.68	N	012280	500	275 억	521726	N	N	86	N	N
78	20230818	120259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	920	5	2	0.55	62713588	68203	33.46	915	935	910	1189	641	915	919.51	0.98	-3948	954	934	919	899	884	944	909	276	274	500	640	1	1	53394505	491	102.22	0.77	12	0.13	9.00	1196.00	1310	20220901	-29.77	734	20230103	25.34	1182	-22.17	20230331	734	25.34	20230103	1310	-29.77	20220901	734	25.34	20230103	0.68	N	012280	500	275 억	521726	N	N	86	N	N
79	20230818	110251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	914	-1	5	-0.11	51740003	56214	27.58	915	935	910	1189	641	915	920.41	0.98	-2624	954	934	919	899	884	944	909	276	274	500	640	1	1	53394505	488	101.56	0.76	12	0.11	9.00	1196.00	1310	20220901	-30.23	734	20230103	24.52	1182	-22.67	20230331	734	24.52	20230103	1310	-30.23	20220901	734	24.52	20230103	0.68	N	012280	500	275 억	521726	N	N	86	N	N
80	20230818	100252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	910	-5	5	-0.55	46793613	50795	24.92	915	935	910	1189	641	915	921.23	0.98	-781	954	934	919	899	884	944	909	276	274	500	640	1	1	53394505	486	101.11	0.76	12	0.10	9.00	1196.00	1310	20220901	-30.53	734	20230103	23.98	1182	-23.01	20230331	734	23.98	20230103	1310	-30.53	20220901	734	23.98	20230103	0.68	N	012280	500	275 억	521726	N	N	86	N	N
81	20230818	090253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	931	16	2	1.75	17503883	18800	9.22	915	935	915	1189	641	915	931.06	0.98	-9692	954	934	919	899	884	944	909	276	274	500	640	1	1	53394505	497	103.44	0.78	12	0.04	9.00	1196.00	1310	20220901	-28.93	734	20230103	26.84	1182	-21.24	20230331	734	26.84	20230103	1310	-28.93	20220901	734	26.84	20230103	0.68	N	012280	500	275 억	521726	N	N	86	N	N
82	20230817	160253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	915	5	2	0.55	186672716	203079	166.03	910	939	904	1183	637	910	919.23	0.88	40071	953	931	913	891	873	922	882	276	273	500	630	1	1	53394505	489	101.67	0.77	12	0.38	9.00	1196.00	1310	20220901	-30.15	734	20230103	24.66	1182	-22.59	20230331	734	24.66	20230103	1310	-30.15	20220901	734	24.66	20230103	0.68	N	012280	500	275 억	468956	N	N	86	N	N
83	20230817	150255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	927	17	2	1.87	173211405	188413	154.04	910	939	904	1183	637	910	919.33	0.88	40326	953	931	913	891	873	922	882	276	273	500	630	1	1	53394505	495	103.00	0.78	12	0.35	9.00	1196.00	1310	20220901	-29.24	734	20230103	26.29	1182	-21.57	20230331	734	26.29	20230103	1310	-29.24	20220901	734	26.29	20230103	0.68	N	012280	500	275 억	468956	N	N	4	N	N
84	20230817	140251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	928	18	2	1.98	166609348	181298	148.22	910	939	904	1183	637	910	918.99	0.88	40463	953	931	913	891	873	922	882	276	273	500	630	1	1	53394505	496	103.11	0.78	12	0.34	9.00	1196.00	1310	20220901	-29.16	734	20230103	26.43	1182	-21.49	20230331	734	26.43	20230103	1310	-29.16	20220901	734	26.43	20230103	0.68	N	012280	500	275 억	468956	N	N	4	N	N
85	20230817	130250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	926	16	2	1.76	153312700	166924	136.47	910	939	904	1183	637	910	918.47	0.88	40072	953	931	913	891	873	922	882	276	273	500	630	1	1	53394505	494	102.89	0.77	12	0.31	9.00	1196.00	1310	20220901	-29.31	734	20230103	26.16	1182	-21.66	20230331	734	26.16	20230103	1310	-29.31	20220901	734	26.16	20230103	0.68	N	012280	500	275 억	468956	N	N	4	N	N
86	20230817	120252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	929	19	2	2.09	145024389	157983	129.16	910	939	904	1183	637	910	917.99	0.88	40122	953	931	913	891	873	922	882	276	273	500	630	1	1	53394505	496	103.22	0.78	12	0.30	9.00	1196.00	1310	20220901	-29.08	734	20230103	26.57	1182	-21.40	20230331	734	26.57	20230103	1310	-29.08	20220901	734	26.57	20230103	0.68	N	012280	500	275 억	468956	N	N	4	N	N
87	20230817	110252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	917	7	2	0.77	85252795	93495	76.44	910	926	904	1183	637	910	911.85	0.88	14580	953	931	913	891	873	922	882	276	273	500	630	1	1	53394505	490	101.89	0.77	12	0.18	9.00	1196.00	1310	20220901	-30.00	734	20230103	24.93	1182	-22.42	20230331	734	24.93	20230103	1310	-30.00	20220901	734	24.93	20230103	0.68	N	012280	500	275 억	468956	N	N	4	N	N
88	20230817	100251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	915	5	2	0.55	63199600	69311	56.67	910	926	904	1183	637	910	911.83	0.88	9194	953	931	913	891	873	922	882	276	273	500	630	1	1	53394505	489	101.67	0.77	12	0.13	9.00	1196.00	1310	20220901	-30.15	734	20230103	24.66	1182	-22.59	20230331	734	24.66	20230103	1310	-30.15	20220901	734	24.66	20230103	0.68	N	012280	500	275 억	468956	N	N	4	N	N
89	20230817	090250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	919	9	2	0.99	12027414	13204	10.80	910	920	910	1183	637	910	910.91	0.88	467	953	931	913	891	873	922	882	276	273	500	630	1	1	53394505	491	102.11	0.77	12	0.02	9.00	1196.00	1310	20220901	-29.85	734	20230103	25.20	1182	-22.25	20230331	734	25.20	20230103	1310	-29.85	20220901	734	25.20	20230103	0.68	N	012280	500	275 억	468956	N	N	4	N	N
90	20230816	160252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	910	5	2	0.55	111691914	122281	137.26	935	935	895	1176	634	905	913.40	0.89	5492	941	922	906	887	871	915	880	276	271	500	630	1	1	53394505	486	101.11	0.76	12	0.23	9.00	1196.00	1310	20220901	-30.53	734	20230103	23.98	1182	-23.01	20230331	734	23.98	20230103	1310	-30.53	20220901	734	23.98	20230103	0.69	N	012280	500	275 억	476092	N	N	4	N	N
91	20230816	150251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	907	2	2	0.22	107846887	118045	132.51	935	935	895	1176	634	905	913.61	0.89	5492	941	922	906	887	871	915	880	276	271	500	630	1	1	53394505	484	100.78	0.76	12	0.22	9.00	1196.00	1310	20220901	-30.76	734	20230103	23.57	1182	-23.27	20230331	734	23.57	20230103	1310	-30.76	20220901	734	23.57	20230103	0.69	N	012280	500	275 억	476092	N	N	8	N	N
92	20230816	140250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	909	4	2	0.44	103677039	113455	127.36	935	935	895	1176	634	905	913.82	0.89	3285	941	922	906	887	871	915	880	276	271	500	630	1	1	53394505	485	101.00	0.76	12	0.21	9.00	1196.00	1310	20220901	-30.61	734	20230103	23.84	1182	-23.10	20230331	734	23.84	20230103	1310	-30.61	20220901	734	23.84	20230103	0.69	N	012280	500	275 억	476092	N	N	8	N	N
93	20230816	130253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	911	6	2	0.66	98841200	108127	121.38	935	935	895	1176	634	905	914.12	0.89	874	941	922	906	887	871	915	880	276	271	500	630	1	1	53394505	486	101.22	0.76	12	0.20	9.00	1196.00	1310	20220901	-30.46	734	20230103	24.11	1182	-22.93	20230331	734	24.11	20230103	1310	-30.46	20220901	734	24.11	20230103	0.69	N	012280	500	275 억	476092	N	N	8	N	N
94	20230816	120253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	912	7	2	0.77	90590934	99068	111.21	935	935	895	1176	634	905	914.43	0.89	-2419	941	922	906	887	871	915	880	276	271	500	630	1	1	53394505	487	101.33	0.76	12	0.19	9.00	1196.00	1310	20220901	-30.38	734	20230103	24.25	1182	-22.84	20230331	734	24.25	20230103	1310	-30.38	20220901	734	24.25	20230103	0.69	N	012280	500	275 억	476092	N	N	8	N	N
95	20230816	110253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	914	9	2	0.99	79706258	87086	97.76	935	935	895	1176	634	905	915.26	0.89	-5458	941	922	906	887	871	915	880	276	271	500	630	1	1	53394505	488	101.56	0.76	12	0.16	9.00	1196.00	1310	20220901	-30.23	734	20230103	24.52	1182	-22.67	20230331	734	24.52	20230103	1310	-30.23	20220901	734	24.52	20230103	0.69	N	012280	500	275 억	476092	N	N	8	N	N
96	20230816	100248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	910	5	2	0.55	55750596	60698	68.14	935	935	895	1176	634	905	918.49	0.89	-15121	941	922	906	887	871	915	880	276	271	500	630	1	1	53394505	486	101.11	0.76	12	0.11	9.00	1196.00	1310	20220901	-30.53	734	20230103	23.98	1182	-23.01	20230331	734	23.98	20230103	1310	-30.53	20220901	734	23.98	20230103	0.69	N	012280	500	275 억	476092	N	N	8	N	N
97	20230816	090249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	914	9	2	0.99	30598781	33009	37.05	935	935	914	1176	634	905	926.98	0.89	-746	941	922	906	887	871	915	880	276	271	500	630	1	1	53394505	488	101.56	0.76	12	0.06	9.00	1196.00	1310	20220901	-30.23	734	20230103	24.52	1182	-22.67	20230331	734	24.52	20230103	1310	-30.23	20220901	734	24.52	20230103	0.69	N	012280	500	275 억	476092	N	N	8	N	N
98	20230814	160249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	905	11	2	1.23	80182357	89084	123.69	925	925	890	1162	626	894	900.08	0.93	-14886	909	901	894	886	879	905	890	276	268	500	620	1	1	53394505	483	100.56	0.76	12	0.17	9.00	1196.00	1310	20220901	-30.92	734	20230103	23.30	1182	-23.43	20230331	734	23.30	20230103	1310	-30.92	20220901	734	23.30	20230103	0.71	N	012280	500	275 억	495365	N	N	8	N	N
99	20230814	150248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	901	7	2	0.78	67711700	75284	104.53	925	925	890	1162	626	894	899.42	0.93	-14889	909	901	894	886	879	905	890	276	268	500	620	1	1	53394505	481	100.11	0.75	12	0.14	9.00	1196.00	1310	20220901	-31.22	734	20230103	22.75	1182	-23.77	20230331	734	22.75	20230103	1310	-31.22	20220901	734	22.75	20230103	0.71	N	012280	500	275 억	495365	N	N	13	N	N
100	20230814	140249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	903	9	2	1.01	66441962	73877	102.57	925	925	890	1162	626	894	899.36	0.93	-14916	909	901	894	886	879	905	890	276	268	500	620	1	1	53394505	482	100.33	0.76	12	0.14	9.00	1196.00	1310	20220901	-31.07	734	20230103	23.02	1182	-23.60	20230331	734	23.02	20230103	1310	-31.07	20220901	734	23.02	20230103	0.71	N	012280	500	275 억	495365	N	N	13	N	N
101	20230814	130248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	897	3	2	0.34	56022519	62333	86.54	925	925	890	1162	626	894	898.76	0.93	-9981	909	901	894	886	879	905	890	276	268	500	620	1	1	53394505	479	99.67	0.75	12	0.12	9.00	1196.00	1310	20220901	-31.53	734	20230103	22.21	1182	-24.11	20230331	734	22.21	20230103	1310	-31.53	20220901	734	22.21	20230103	0.71	N	012280	500	275 억	495365	N	N	13	N	N
102	20230814	120248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	898	4	2	0.45	46377287	51620	71.67	925	925	890	1162	626	894	898.44	0.93	-12968	909	901	894	886	879	905	890	276	268	500	620	1	1	53394505	479	99.78	0.75	12	0.10	9.00	1196.00	1310	20220901	-31.45	734	20230103	22.34	1182	-24.03	20230331	734	22.34	20230103	1310	-31.45	20220901	734	22.34	20230103	0.71	N	012280	500	275 억	495365	N	N	13	N	N
103	20230814	110248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	900	6	2	0.67	37150275	41304	57.35	925	925	890	1162	626	894	899.44	0.93	-13834	909	901	894	886	879	905	890	276	268	500	620	1	1	53394505	481	100.00	0.75	12	0.08	9.00	1196.00	1310	20220901	-31.30	734	20230103	22.62	1182	-23.86	20230331	734	22.62	20230103	1310	-31.30	20220901	734	22.62	20230103	0.71	N	012280	500	275 억	495365	N	N	13	N	N
104	20230814	100247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	900	6	2	0.67	29910474	33253	46.17	925	925	890	1162	626	894	899.48	0.93	-12841	909	901	894	886	879	905	890	276	268	500	620	1	1	53394505	481	100.00	0.75	12	0.06	9.00	1196.00	1310	20220901	-31.30	734	20230103	22.62	1182	-23.86	20230331	734	22.62	20230103	1310	-31.30	20220901	734	22.62	20230103	0.71	N	012280	500	275 억	495365	N	N	13	N	N
105	20230814	090248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	905	11	2	1.23	3134182	3427	4.76	925	925	905	1162	626	894	914.56	0.93	-1240	909	901	894	886	879	905	890	276	268	500	620	1	1	53394505	483	100.56	0.76	12	0.01	9.00	1196.00	1310	20220901	-30.92	734	20230103	23.30	1182	-23.43	20230331	734	23.30	20230103	1310	-30.92	20220901	734	23.30	20230103	0.71	N	012280	500	275 억	495365	N	N	13	N	N
106	20230811	160247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	894	6	2	0.68	64568869	72024	65.04	888	902	887	1154	622	888	896.57	0.87	28142	906	897	890	881	874	893	877	276	266	500	620	1	1	53394505	477	99.33	0.75	12	0.13	9.00	1196.00	1310	20220901	-31.76	734	20230103	21.80	1182	-24.37	20230331	734	21.80	20230103	1310	-31.76	20220901	734	21.80	20230103	0.70	N	012280	500	275 억	465532	N	N	13	N	N
107	20230811	150245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	894	6	2	0.68	57261132	63850	57.66	888	902	887	1154	622	888	896.81	0.87	27850	906	897	890	881	874	893	877	276	266	500	620	1	1	53394505	477	99.33	0.75	12	0.12	9.00	1196.00	1310	20220901	-31.76	734	20230103	21.80	1182	-24.37	20230331	734	21.80	20230103	1310	-31.76	20220901	734	21.80	20230103	0.70	N	012280	500	275 억	465532	N	N	18	N	N
108	20230811	140246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	901	13	2	1.46	42384052	47239	42.66	888	902	887	1154	622	888	897.23	0.87	21255	906	897	890	881	874	893	877	276	266	500	620	1	1	53394505	481	100.11	0.75	12	0.09	9.00	1196.00	1310	20220901	-31.22	734	20230103	22.75	1182	-23.77	20230331	734	22.75	20230103	1310	-31.22	20220901	734	22.75	20230103	0.70	N	012280	500	275 억	465532	N	N	18	N	N
109	20230811	130245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	900	12	2	1.35	33254893	37079	33.48	888	902	887	1154	622	888	896.87	0.87	17115	906	897	890	881	874	893	877	276	266	500	620	1	1	53394505	481	100.00	0.75	12	0.07	9.00	1196.00	1310	20220901	-31.30	734	20230103	22.62	1182	-23.86	20230331	734	22.62	20230103	1310	-31.30	20220901	734	22.62	20230103	0.70	N	012280	500	275 억	465532	N	N	18	N	N
110	20230811	120245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	897	9	2	1.01	25563282	28525	25.76	888	901	887	1154	622	888	896.17	0.87	10180	906	897	890	881	874	893	877	276	266	500	620	1	1	53394505	479	99.67	0.75	12	0.05	9.00	1196.00	1310	20220901	-31.53	734	20230103	22.21	1182	-24.11	20230331	734	22.21	20230103	1310	-31.53	20220901	734	22.21	20230103	0.70	N	012280	500	275 억	465532	N	N	18	N	N
111	20230811	110243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	898	10	2	1.13	23721872	26467	23.90	888	901	887	1154	622	888	896.28	0.87	8958	906	897	890	881	874	893	877	276	266	500	620	1	1	53394505	479	99.78	0.75	12	0.05	9.00	1196.00	1310	20220901	-31.45	734	20230103	22.34	1182	-24.03	20230331	734	22.34	20230103	1310	-31.45	20220901	734	22.34	20230103	0.70	N	012280	500	275 억	465532	N	N	18	N	N
112	20230811	100242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	899	11	2	1.24	13559170	15113	13.65	888	901	887	1154	622	888	897.19	0.87	6267	906	897	890	881	874	893	877	276	266	500	620	1	1	53394505	480	99.89	0.75	12	0.03	9.00	1196.00	1310	20220901	-31.37	734	20230103	22.48	1182	-23.94	20230331	734	22.48	20230103	1310	-31.37	20220901	734	22.48	20230103	0.70	N	012280	500	275 억	465532	N	N	18	N	N
113	20230811	090245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	897	9	2	1.01	2030068	2286	2.06	888	897	887	1154	622	888	888.04	0.87	-169	906	897	890	881	874	893	877	276	266	500	620	1	1	53394505	479	99.67	0.75	12	0.00	9.00	1196.00	1310	20220901	-31.53	734	20230103	22.21	1182	-24.11	20230331	734	22.21	20230103	1310	-31.53	20220901	734	22.21	20230103	0.70	N	012280	500	275 억	465532	N	N	18	N	N
114	20230810	160244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	888	-2	5	-0.22	98640925	110738	86.84	899	899	883	1157	623	890	890.76	0.86	13157	934	911	893	870	852	903	862	276	267	500	620	1	1	53394505	474	98.67	0.74	12	0.21	9.00	1196.00	1310	20220901	-32.21	734	20230103	20.98	1182	-24.87	20230331	734	20.98	20230103	1310	-32.21	20220901	734	20.98	20230103	0.72	N	012280	500	275 억	457710	N	N	18	N	N
115	20230810	150243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	890	0	3	0.00	82764348	92956	72.90	899	899	883	1157	623	890	890.36	0.86	12071	934	911	893	870	852	903	862	276	267	500	620	1	1	53394505	475	98.89	0.74	12	0.17	9.00	1196.00	1310	20220901	-32.06	734	20230103	21.25	1182	-24.70	20230331	734	21.25	20230103	1310	-32.06	20220901	734	21.25	20230103	0.72	N	012280	500	275 억	457710	N	N	8	N	N
116	20230810	140243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	890	0	3	0.00	58832205	66022	51.78	899	899	887	1157	623	890	891.10	0.86	10652	934	911	893	870	852	903	862	276	267	500	620	1	1	53394505	475	98.89	0.74	12	0.12	9.00	1196.00	1310	20220901	-32.06	734	20230103	21.25	1182	-24.70	20230331	734	21.25	20230103	1310	-32.06	20220901	734	21.25	20230103	0.72	N	012280	500	275 억	457710	N	N	8	N	N
117	20230810	130240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	893	3	2	0.34	51503804	57789	45.32	899	899	887	1157	623	890	891.24	0.86	8928	934	911	893	870	852	903	862	276	267	500	620	1	1	53394505	477	99.22	0.75	12	0.11	9.00	1196.00	1310	20220901	-31.83	734	20230103	21.66	1182	-24.45	20230331	734	21.66	20230103	1310	-31.83	20220901	734	21.66	20230103	0.72	N	012280	500	275 억	457710	N	N	8	N	N
118	20230810	120243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	892	2	2	0.22	46211182	51856	40.67	899	899	887	1157	623	890	891.14	0.86	5227	934	911	893	870	852	903	862	276	267	500	620	1	1	53394505	476	99.11	0.75	12	0.10	9.00	1196.00	1310	20220901	-31.91	734	20230103	21.53	1182	-24.53	20230331	734	21.53	20230103	1310	-31.91	20220901	734	21.53	20230103	0.72	N	012280	500	275 억	457710	N	N	8	N	N
119	20230810	110244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	890	0	3	0.00	27237530	30531	23.94	899	899	887	1157	623	890	892.13	0.86	-623	934	911	893	870	852	903	862	276	267	500	620	1	1	53394505	475	98.89	0.74	12	0.06	9.00	1196.00	1310	20220901	-32.06	734	20230103	21.25	1182	-24.70	20230331	734	21.25	20230103	1310	-32.06	20220901	734	21.25	20230103	0.72	N	012280	500	275 억	457710	N	N	8	N	N
120	20230810	100245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	894	4	2	0.45	17238201	19303	15.14	899	899	887	1157	623	890	893.03	0.86	-1610	934	911	893	870	852	903	862	276	267	500	620	1	1	53394505	477	99.33	0.75	12	0.04	9.00	1196.00	1310	20220901	-31.76	734	20230103	21.80	1182	-24.37	20230331	734	21.80	20230103	1310	-31.76	20220901	734	21.80	20230103	0.72	N	012280	500	275 억	457710	N	N	8	N	N
121	20230810	090243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	898	8	2	0.90	4406337	4903	3.85	899	899	895	1157	623	890	898.70	0.86	-367	934	911	893	870	852	903	862	276	267	500	620	1	1	53394505	479	99.78	0.75	12	0.01	9.00	1196.00	1310	20220901	-31.45	734	20230103	22.34	1182	-24.03	20230331	734	22.34	20230103	1310	-31.45	20220901	734	22.34	20230103	0.72	N	012280	500	275 억	457710	N	N	8	N	N
122	20230809	160243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	890	-6	5	-0.67	113175343	127503	192.82	916	916	875	1164	628	896	887.63	0.88	-22414	920	908	897	885	874	902	879	276	268	500	620	1	1	53394505	475	98.89	0.74	12	0.24	9.00	1196.00	1310	20220901	-32.06	734	20230103	21.25	1182	-24.70	20230331	734	21.25	20230103	1310	-32.06	20220901	734	21.25	20230103	0.70	N	012280	500	275 억	467334	N	N	8	N	N
123	20230809	150241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	887	-9	5	-1.00	107796880	121459	183.68	916	916	875	1164	628	896	887.52	0.88	-21704	920	908	897	885	874	902	879	276	268	500	620	1	1	53394505	474	98.56	0.74	12	0.23	9.00	1196.00	1310	20220901	-32.29	734	20230103	20.84	1182	-24.96	20230331	734	20.84	20230103	1310	-32.29	20220901	734	20.84	20230103	0.70	N	012280	500	275 억	467334	N	N	17	N	N
124	20230809	140241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	883	-13	5	-1.45	93372159	105148	159.01	916	916	875	1164	628	896	888.01	0.88	-18973	920	908	897	885	874	902	879	276	268	500	620	1	1	53394505	471	98.11	0.74	12	0.20	9.00	1196.00	1310	20220901	-32.60	734	20230103	20.30	1182	-25.30	20230331	734	20.30	20230103	1310	-32.60	20220901	734	20.30	20230103	0.70	N	012280	500	275 억	467334	N	N	17	N	N
125	20230809	130244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	886	-10	5	-1.12	86187300	97020	146.72	916	916	875	1164	628	896	888.35	0.88	-16609	920	908	897	885	874	902	879	276	268	500	620	1	1	53394505	473	98.44	0.74	12	0.18	9.00	1196.00	1310	20220901	-32.37	734	20230103	20.71	1182	-25.04	20230331	734	20.71	20230103	1310	-32.37	20220901	734	20.71	20230103	0.70	N	012280	500	275 억	467334	N	N	17	N	N
126	20230809	120244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	878	-18	5	-2.01	62888516	70626	106.81	916	916	878	1164	628	896	890.44	0.88	-15044	920	908	897	885	874	902	879	276	268	500	620	1	1	53394505	469	97.56	0.73	12	0.13	9.00	1196.00	1310	20220901	-32.98	734	20230103	19.62	1182	-25.72	20230331	734	19.62	20230103	1310	-32.98	20220901	734	19.62	20230103	0.70	N	012280	500	275 억	467334	N	N	17	N	N
127	20230809	110243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	886	-10	5	-1.12	45407272	50864	76.92	916	916	884	1164	628	896	892.72	0.88	-10664	920	908	897	885	874	902	879	276	268	500	620	1	1	53394505	473	98.44	0.74	12	0.10	9.00	1196.00	1310	20220901	-32.37	734	20230103	20.71	1182	-25.04	20230331	734	20.71	20230103	1310	-32.37	20220901	734	20.71	20230103	0.70	N	012280	500	275 억	467334	N	N	17	N	N
128	20230809	100240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	895	-1	5	-0.11	16603786	18493	27.97	916	916	890	1164	628	896	897.84	0.88	-3335	920	908	897	885	874	902	879	276	268	500	620	1	1	53394505	478	99.44	0.75	12	0.03	9.00	1196.00	1310	20220901	-31.68	734	20230103	21.93	1182	-24.28	20230331	734	21.93	20230103	1310	-31.68	20220901	734	21.93	20230103	0.70	N	012280	500	275 억	467334	N	N	17	N	N
129	20230809	090241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	903	7	2	0.78	3387399	3707	5.61	916	916	903	1164	628	896	913.82	0.88	226	920	908	897	885	874	902	879	276	268	500	620	1	1	53394505	482	100.33	0.76	12	0.01	9.00	1196.00	1310	20220901	-31.07	734	20230103	23.02	1182	-23.60	20230331	734	23.02	20230103	1310	-31.07	20220901	734	23.02	20230103	0.70	N	012280	500	275 억	467334	N	N	17	N	N
130	20230808	160245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	896	-4	5	-0.44	59020567	66102	59.28	900	909	886	1170	630	900	892.87	0.89	-5694	921	910	900	889	879	905	884	276	270	500	630	1	1	53394505	478	99.56	0.75	12	0.12	9.00	1196.00	1310	20220901	-31.60	734	20230103	22.07	1182	-24.20	20230331	734	22.07	20230103	1310	-31.60	20220901	734	22.07	20230103	0.70	N	012280	500	275 억	473028	N	N	17	N	N
131	20230808	150242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	888	-12	5	-1.33	57196072	64061	57.45	900	909	886	1170	630	900	892.84	0.89	-4412	921	910	900	889	879	905	884	276	270	500	630	1	1	53394505	474	98.67	0.74	12	0.12	9.00	1196.00	1310	20220901	-32.21	734	20230103	20.98	1182	-24.87	20230331	734	20.98	20230103	1310	-32.21	20220901	734	20.98	20230103	0.70	N	012280	500	275 억	473028	N	N	6	N	N
132	20230808	140241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	894	-6	5	-0.67	44586463	49865	44.72	900	909	889	1170	630	900	894.14	0.89	2585	921	910	900	889	879	905	884	276	270	500	630	1	1	53394505	477	99.33	0.75	12	0.09	9.00	1196.00	1310	20220901	-31.76	734	20230103	21.80	1182	-24.37	20230331	734	21.80	20230103	1310	-31.76	20220901	734	21.80	20230103	0.70	N	012280	500	275 억	473028	N	N	6	N	N
133	20230808	130239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	895	-5	5	-0.56	37848126	42309	37.94	900	909	889	1170	630	900	894.56	0.89	3582	921	910	900	889	879	905	884	276	270	500	630	1	1	53394505	478	99.44	0.75	12	0.08	9.00	1196.00	1310	20220901	-31.68	734	20230103	21.93	1182	-24.28	20230331	734	21.93	20230103	1310	-31.68	20220901	734	21.93	20230103	0.70	N	012280	500	275 억	473028	N	N	6	N	N
134	20230808	120241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	895	-5	5	-0.56	34370210	38415	34.45	900	909	889	1170	630	900	894.71	0.89	4351	921	910	900	889	879	905	884	276	270	500	630	1	1	53394505	478	99.44	0.75	12	0.07	9.00	1196.00	1310	20220901	-31.68	734	20230103	21.93	1182	-24.28	20230331	734	21.93	20230103	1310	-31.68	20220901	734	21.93	20230103	0.70	N	012280	500	275 억	473028	N	N	6	N	N
135	20230808	110240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	896	-4	5	-0.44	22688173	25288	22.68	900	909	892	1170	630	900	897.19	0.89	3545	921	910	900	889	879	905	884	276	270	500	630	1	1	53394505	478	99.56	0.75	12	0.05	9.00	1196.00	1310	20220901	-31.60	734	20230103	22.07	1182	-24.20	20230331	734	22.07	20230103	1310	-31.60	20220901	734	22.07	20230103	0.70	N	012280	500	275 억	473028	N	N	6	N	N
136	20230808	100241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	898	-2	5	-0.22	18224558	20308	18.21	900	909	892	1170	630	900	897.41	0.89	5665	921	910	900	889	879	905	884	276	270	500	630	1	1	53394505	479	99.78	0.75	12	0.04	9.00	1196.00	1310	20220901	-31.45	734	20230103	22.34	1182	-24.03	20230331	734	22.34	20230103	1310	-31.45	20220901	734	22.34	20230103	0.70	N	012280	500	275 억	473028	N	N	6	N	N
137	20230808	090241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	900	0	3	0.00	1410282	1567	1.41	900	900	897	1170	630	900	899.99	0.89	5	921	910	900	889	879	905	884	276	270	500	630	1	1	53394505	481	100.00	0.75	12	0.00	9.00	1196.00	1310	20220901	-31.30	734	20230103	22.62	1182	-23.86	20230331	734	22.62	20230103	1310	-31.30	20220901	734	22.62	20230103	0.70	N	012280	500	275 억	473028	N	N	6	N	N
138	20230807	160239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	900	-1	5	-0.11	100848257	111510	192.87	902	911	890	1171	631	901	904.39	0.87	19675	918	909	896	887	874	914	892	276	270	500	630	1	1	53394505	481	100.00	0.75	12	0.21	9.00	1196.00	1310	20220901	-31.30	734	20230103	22.62	1182	-23.86	20230331	734	22.62	20230103	1310	-31.30	20220901	734	22.62	20230103	0.70	N	012280	500	275 억	465435	N	N	6	N	N
139	20230807	150239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	898	-3	5	-0.33	98279629	108650	187.92	902	911	890	1171	631	901	904.55	0.87	19713	918	909	896	887	874	914	892	276	270	500	630	1	1	53394505	479	99.78	0.75	12	0.20	9.00	1196.00	1310	20220901	-31.45	734	20230103	22.34	1182	-24.03	20230331	734	22.34	20230103	1310	-31.45	20220901	734	22.34	20230103	0.70	N	012280	500	275 억	465435	N	N	6	N	N
140	20230807	140241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	908	7	2	0.78	80762858	89132	154.16	902	911	890	1171	631	901	906.11	0.87	15447	918	909	896	887	874	914	892	276	270	500	630	1	1	53394505	485	100.89	0.76	12	0.17	9.00	1196.00	1310	20220901	-30.69	734	20230103	23.71	1182	-23.18	20230331	734	23.71	20230103	1310	-30.69	20220901	734	23.71	20230103	0.70	N	012280	500	275 억	465435	N	N	6	N	N
141	20230807	130239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	908	7	2	0.78	58606075	64779	112.04	902	910	890	1171	631	901	904.71	0.87	15956	918	909	896	887	874	914	892	276	270	500	630	1	1	53394505	485	100.89	0.76	12	0.12	9.00	1196.00	1310	20220901	-30.69	734	20230103	23.71	1182	-23.18	20230331	734	23.71	20230103	1310	-30.69	20220901	734	23.71	20230103	0.70	N	012280	500	275 억	465435	N	N	6	N	N
142	20230807	120239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	908	7	2	0.78	56793292	62782	108.59	902	910	890	1171	631	901	904.61	0.87	17620	918	909	896	887	874	914	892	276	270	500	630	1	1	53394505	485	100.89	0.76	12	0.12	9.00	1196.00	1310	20220901	-30.69	734	20230103	23.71	1182	-23.18	20230331	734	23.71	20230103	1310	-30.69	20220901	734	23.71	20230103	0.70	N	012280	500	275 억	465435	N	N	6	N	N
143	20230807	110237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	909	8	2	0.89	40136250	44365	76.73	902	910	890	1171	631	901	904.68	0.87	10736	918	909	896	887	874	914	892	276	270	500	630	1	1	53394505	485	101.00	0.76	12	0.08	9.00	1196.00	1310	20220901	-30.61	734	20230103	23.84	1182	-23.10	20230331	734	23.84	20230103	1310	-30.61	20220901	734	23.84	20230103	0.70	N	012280	500	275 억	465435	N	N	6	N	N
144	20230807	100240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	907	6	2	0.67	25430828	28144	48.68	902	910	890	1171	631	901	903.60	0.87	5136	918	909	896	887	874	914	892	276	270	500	630	1	1	53394505	484	100.78	0.76	12	0.05	9.00	1196.00	1310	20220901	-30.76	734	20230103	23.57	1182	-23.27	20230331	734	23.57	20230103	1310	-30.76	20220901	734	23.57	20230103	0.70	N	012280	500	275 억	465435	N	N	6	N	N
145	20230807	090240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	893	-8	5	-0.89	2817785	3130	5.41	902	907	893	1171	631	901	900.25	0.87	-155	918	909	896	887	874	914	892	276	270	500	630	1	1	53394505	477	99.22	0.75	12	0.01	9.00	1196.00	1310	20220901	-31.83	734	20230103	21.66	1182	-24.45	20230331	734	21.66	20230103	1310	-31.83	20220901	734	21.66	20230103	0.70	N	012280	500	275 억	465435	N	N	6	N	N
146	20230804	160238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	901	6	2	0.67	51514870	57717	50.44	895	905	883	1163	627	895	892.54	0.87	-1727	927	910	897	880	867	919	889	276	268	500	620	1	1	53394505	481	100.11	0.75	12	0.11	9.00	1196.00	1310	20220901	-31.22	734	20230103	22.75	1182	-23.77	20230331	734	22.75	20230103	1310	-31.22	20220901	734	22.75	20230103	0.71	N	012280	500	275 억	467149	N	N	6	N	N
147	20230804	150238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	903	8	2	0.89	46553640	52217	45.63	895	905	883	1163	627	895	891.54	0.87	-1652	927	910	897	880	867	919	889	276	268	500	620	1	1	53394505	482	100.33	0.76	12	0.10	9.00	1196.00	1310	20220901	-31.07	734	20230103	23.02	1182	-23.60	20230331	734	23.02	20230103	1310	-31.07	20220901	734	23.02	20230103	0.71	N	012280	500	275 억	467149	N	N	9	N	N
148	20230804	140240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	893	-2	5	-0.22	41301469	46376	40.53	895	900	883	1163	627	895	890.58	0.87	-1328	927	910	897	880	867	919	889	276	268	500	620	1	1	53394505	477	99.22	0.75	12	0.09	9.00	1196.00	1310	20220901	-31.83	734	20230103	21.66	1182	-24.45	20230331	734	21.66	20230103	1310	-31.83	20220901	734	21.66	20230103	0.71	N	012280	500	275 억	467149	N	N	9	N	N
149	20230804	130238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	891	-4	5	-0.45	38984103	43772	38.25	895	900	883	1163	627	895	890.62	0.87	-1426	927	910	897	880	867	919	889	276	268	500	620	1	1	53394505	476	99.00	0.74	12	0.08	9.00	1196.00	1310	20220901	-31.98	734	20230103	21.39	1182	-24.62	20230331	734	21.39	20230103	1310	-31.98	20220901	734	21.39	20230103	0.71	N	012280	500	275 억	467149	N	N	9	N	N
150	20230804	120238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	893	-2	5	-0.22	34218739	38436	33.59	895	900	883	1163	627	895	890.28	0.87	-792	927	910	897	880	867	919	889	276	268	500	620	1	1	53394505	477	99.22	0.75	12	0.07	9.00	1196.00	1310	20220901	-31.83	734	20230103	21.66	1182	-24.45	20230331	734	21.66	20230103	1310	-31.83	20220901	734	21.66	20230103	0.71	N	012280	500	275 억	467149	N	N	9	N	N
151	20230804	110238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	895	0	3	0.00	25216334	28268	24.70	895	900	886	1163	627	895	892.05	0.87	-757	927	910	897	880	867	919	889	276	268	500	620	1	1	53394505	478	99.44	0.75	12	0.05	9.00	1196.00	1310	20220901	-31.68	734	20230103	21.93	1182	-24.28	20230331	734	21.93	20230103	1310	-31.68	20220901	734	21.93	20230103	0.71	N	012280	500	275 억	467149	N	N	9	N	N
152	20230804	100236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	895	0	3	0.00	18431847	20698	18.09	895	896	886	1163	627	895	890.51	0.87	1534	927	910	897	880	867	919	889	276	268	500	620	1	1	53394505	478	99.44	0.75	12	0.04	9.00	1196.00	1310	20220901	-31.68	734	20230103	21.93	1182	-24.28	20230331	734	21.93	20230103	1310	-31.68	20220901	734	21.93	20230103	0.71	N	012280	500	275 억	467149	N	N	9	N	N
153	20230804	090236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	889	-6	5	-0.67	1225333	1372	1.20	895	895	889	1163	627	895	893.10	0.87	-983	927	910	897	880	867	919	889	276	268	500	620	1	1	53394505	475	98.78	0.74	12	0.00	9.00	1196.00	1310	20220901	-32.14	734	20230103	21.12	1182	-24.79	20230331	734	21.12	20230103	1310	-32.14	20220901	734	21.12	20230103	0.71	N	012280	500	275 억	467149	N	N	9	N	N
154	20230803	160236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	895	0	3	0.00	102654657	113981	162.77	887	914	884	1163	627	895	900.63	0.88	-13207	921	907	896	882	871	902	877	276	268	500	620	1	1	53394505	478	99.44	0.75	12	0.21	9.00	1196.00	1310	20220901	-31.68	734	20230103	21.93	1182	-24.28	20230331	734	21.93	20230103	1310	-31.68	20220901	734	21.93	20230103	0.71	N	012280	500	275 억	470626	N	N	9	N	N
155	20230803	150238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	896	1	2	0.11	100947553	112074	160.05	887	914	884	1163	627	895	900.72	0.88	-12733	921	907	896	882	871	902	877	276	268	500	620	1	1	53394505	478	99.56	0.75	12	0.21	9.00	1196.00	1310	20220901	-31.60	734	20230103	22.07	1182	-24.20	20230331	734	22.07	20230103	1310	-31.60	20220901	734	22.07	20230103	0.71	N	012280	500	275 억	470626	N	N	12	N	N
156	20230803	140235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	903	8	2	0.89	97669100	108414	154.82	887	914	884	1163	627	895	900.89	0.88	-10923	921	907	896	882	871	902	877	276	268	500	620	1	1	53394505	482	100.33	0.76	12	0.20	9.00	1196.00	1310	20220901	-31.07	734	20230103	23.02	1182	-23.60	20230331	734	23.02	20230103	1310	-31.07	20220901	734	23.02	20230103	0.71	N	012280	500	275 억	470626	N	N	12	N	N
157	20230803	130238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	896	1	2	0.11	94590353	104982	149.92	887	914	884	1163	627	895	901.01	0.88	-9469	921	907	896	882	871	902	877	276	268	500	620	1	1	53394505	478	99.56	0.75	12	0.20	9.00	1196.00	1310	20220901	-31.60	734	20230103	22.07	1182	-24.20	20230331	734	22.07	20230103	1310	-31.60	20220901	734	22.07	20230103	0.71	N	012280	500	275 억	470626	N	N	12	N	N
158	20230803	120237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	900	5	2	0.56	90579442	100506	143.53	887	914	884	1163	627	895	901.23	0.88	-8176	921	907	896	882	871	902	877	276	268	500	620	1	1	53394505	481	100.00	0.75	12	0.19	9.00	1196.00	1310	20220901	-31.30	734	20230103	22.62	1182	-23.86	20230331	734	22.62	20230103	1310	-31.30	20220901	734	22.62	20230103	0.71	N	012280	500	275 억	470626	N	N	12	N	N
159	20230803	110235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	903	8	2	0.89	73413577	81450	116.31	887	914	884	1163	627	895	901.33	0.88	-6042	921	907	896	882	871	902	877	276	268	500	620	1	1	53394505	482	100.33	0.76	12	0.15	9.00	1196.00	1310	20220901	-31.07	734	20230103	23.02	1182	-23.60	20230331	734	23.02	20230103	1310	-31.07	20220901	734	23.02	20230103	0.71	N	012280	500	275 억	470626	N	N	12	N	N
160	20230803	100235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	913	18	2	2.01	42657631	47554	67.91	887	914	884	1163	627	895	897.04	0.88	2989	921	907	896	882	871	902	877	276	268	500	620	1	1	53394505	487	101.44	0.76	12	0.09	9.00	1196.00	1310	20220901	-30.31	734	20230103	24.39	1182	-22.76	20230331	734	24.39	20230103	1310	-30.31	20220901	734	24.39	20230103	0.71	N	012280	500	275 억	470626	N	N	12	N	N
161	20230803	090236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	894	-1	5	-0.11	1363933	1534	2.19	887	896	887	1163	627	895	889.13	0.88	301	921	907	896	882	871	902	877	276	268	500	620	1	1	53394505	477	99.33	0.75	12	0.00	9.00	1196.00	1310	20220901	-31.76	734	20230103	21.80	1182	-24.37	20230331	734	21.80	20230103	1310	-31.76	20220901	734	21.80	20230103	0.71	N	012280	500	275 억	470626	N	N	12	N	N
162	20230802	160236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	895	-7	5	-0.78	62620081	70026	69.49	902	910	885	1172	632	902	894.24	0.91	-15101	960	931	897	868	834	914	851	276	270	500	630	1	1	53394505	478	99.44	0.75	12	0.13	9.00	1196.00	1310	20220901	-31.68	734	20230103	21.93	1182	-24.28	20230331	734	21.93	20230103	1310	-31.68	20220901	734	21.93	20230103	0.71	N	012280	500	275 억	485989	N	N	12	N	N
163	20230802	150238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	896	-6	5	-0.67	61654661	68948	68.42	902	910	885	1172	632	902	894.22	0.91	-14552	960	931	897	868	834	914	851	276	270	500	630	1	1	53394505	478	99.56	0.75	12	0.13	9.00	1196.00	1310	20220901	-31.60	734	20230103	22.07	1182	-24.20	20230331	734	22.07	20230103	1310	-31.60	20220901	734	22.07	20230103	0.71	N	012280	500	275 억	485989	N	N	11	N	N
164	20230802	140238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	890	-12	5	-1.33	54185748	60569	60.11	902	910	885	1172	632	902	894.61	0.91	-12873	960	931	897	868	834	914	851	276	270	500	630	1	1	53394505	475	98.89	0.74	12	0.11	9.00	1196.00	1310	20220901	-32.06	734	20230103	21.25	1182	-24.70	20230331	734	21.25	20230103	1310	-32.06	20220901	734	21.25	20230103	0.71	N	012280	500	275 억	485989	N	N	11	N	N
165	20230802	130235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	890	-12	5	-1.33	41848035	46678	46.32	902	910	890	1172	632	902	896.53	0.91	-6962	960	931	897	868	834	914	851	276	270	500	630	1	1	53394505	475	98.89	0.74	12	0.09	9.00	1196.00	1310	20220901	-32.06	734	20230103	21.25	1182	-24.70	20230331	734	21.25	20230103	1310	-32.06	20220901	734	21.25	20230103	0.71	N	012280	500	275 억	485989	N	N	11	N	N
166	20230802	120234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	897	-5	5	-0.55	27960736	31111	30.87	902	910	891	1172	632	902	898.74	0.91	-6752	960	931	897	868	834	914	851	276	270	500	630	1	1	53394505	479	99.67	0.75	12	0.06	9.00	1196.00	1310	20220901	-31.53	734	20230103	22.21	1182	-24.11	20230331	734	22.21	20230103	1310	-31.53	20220901	734	22.21	20230103	0.71	N	012280	500	275 억	485989	N	N	11	N	N
167	20230802	110233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	901	-1	5	-0.11	20396723	22675	22.50	902	910	891	1172	632	902	899.52	0.91	-2871	960	931	897	868	834	914	851	276	270	500	630	1	1	53394505	481	100.11	0.75	12	0.04	9.00	1196.00	1310	20220901	-31.22	734	20230103	22.75	1182	-23.77	20230331	734	22.75	20230103	1310	-31.22	20220901	734	22.75	20230103	0.71	N	012280	500	275 억	485989	N	N	11	N	N
168	20230802	100235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	900	-2	5	-0.22	11897717	13232	13.13	902	910	891	1172	632	902	899.16	0.91	-914	960	931	897	868	834	914	851	276	270	500	630	1	1	53394505	481	100.00	0.75	12	0.02	9.00	1196.00	1310	20220901	-31.30	734	20230103	22.62	1182	-23.86	20230331	734	22.62	20230103	1310	-31.30	20220901	734	22.62	20230103	0.71	N	012280	500	275 억	485989	N	N	11	N	N
169	20230802	090235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	901	-1	5	-0.11	6857149	7611	7.55	902	910	892	1172	632	902	900.95	0.91	-52	960	931	897	868	834	914	851	276	270	500	630	1	1	53394505	481	100.11	0.75	12	0.01	9.00	1196.00	1310	20220901	-31.22	734	20230103	22.75	1182	-23.77	20230331	734	22.75	20230103	1310	-31.22	20220901	734	22.75	20230103	0.71	N	012280	500	275 억	485989	N	N	11	N	N
170	20230801	160236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	902	-16	5	-1.74	90913555	100771	98.63	918	926	863	1193	643	918	902.18	0.94	-12570	941	929	910	898	879	935	904	276	275	500	640	1	1	53394505	482	100.22	0.75	12	0.19	9.00	1196.00	1310	20220901	-31.15	734	20230103	22.89	1182	-23.69	20230331	734	22.89	20230103	1310	-31.15	20220901	734	22.89	20230103	0.71	N	012280	500	275 억	500784	N	N	11	N	N
171	20230801	150233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	901	-17	5	-1.85	85961418	95278	93.25	918	926	863	1193	643	918	902.22	0.94	-12339	941	929	910	898	879	935	904	276	275	500	640	1	1	53394505	481	100.11	0.75	12	0.18	9.00	1196.00	1310	20220901	-31.22	734	20230103	22.75	1182	-23.77	20230331	734	22.75	20230103	1310	-31.22	20220901	734	22.75	20230103	0.71	N	012280	500	275 억	500784	N	N	7	N	N
172	20230801	140239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	903	-15	5	-1.63	68835617	76215	74.59	918	926	863	1193	643	918	903.18	0.94	-8549	941	929	910	898	879	935	904	276	275	500	640	1	1	53394505	482	100.33	0.76	12	0.14	9.00	1196.00	1310	20220901	-31.07	734	20230103	23.02	1182	-23.60	20230331	734	23.02	20230103	1310	-31.07	20220901	734	23.02	20230103	0.71	N	012280	500	275 억	500784	N	N	7	N	N
173	20230801	130234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	903	-15	5	-1.63	47887491	52920	51.80	918	926	863	1193	643	918	904.90	0.94	-5616	941	929	910	898	879	935	904	276	275	500	640	1	1	53394505	482	100.33	0.76	12	0.10	9.00	1196.00	1310	20220901	-31.07	734	20230103	23.02	1182	-23.60	20230331	734	23.02	20230103	1310	-31.07	20220901	734	23.02	20230103	0.71	N	012280	500	275 억	500784	N	N	7	N	N
174	20230801	120234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	905	-13	5	-1.42	41136899	45455	44.49	918	926	863	1193	643	918	905.00	0.94	-4584	941	929	910	898	879	935	904	276	275	500	640	1	1	53394505	483	100.56	0.76	12	0.09	9.00	1196.00	1310	20220901	-30.92	734	20230103	23.30	1182	-23.43	20230331	734	23.30	20230103	1310	-30.92	20220901	734	23.30	20230103	0.71	N	012280	500	275 억	500784	N	N	7	N	N
175	20230801	110233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	905	-13	5	-1.42	36407648	40225	39.37	918	926	863	1193	643	918	905.10	0.94	-4390	941	929	910	898	879	935	904	276	275	500	640	1	1	53394505	483	100.56	0.76	12	0.08	9.00	1196.00	1310	20220901	-30.92	734	20230103	23.30	1182	-23.43	20230331	734	23.30	20230103	1310	-30.92	20220901	734	23.30	20230103	0.71	N	012280	500	275 억	500784	N	N	7	N	N
176	20230801	100234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	905	-13	5	-1.42	27332975	30167	29.53	918	926	863	1193	643	918	906.06	0.94	-3738	941	929	910	898	879	935	904	276	275	500	640	1	1	53394505	483	100.56	0.76	12	0.06	9.00	1196.00	1310	20220901	-30.92	734	20230103	23.30	1182	-23.43	20230331	734	23.30	20230103	1310	-30.92	20220901	734	23.30	20230103	0.71	N	012280	500	275 억	500784	N	N	7	N	N
177	20230801	090232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	918	0	3	0.00	1364287	1486	1.45	918	926	918	1193	643	918	918.09	0.94	-4	941	929	910	898	879	935	904	276	275	500	640	1	1	53394505	490	102.00	0.77	12	0.00	9.00	1196.00	1310	20220901	-29.92	734	20230103	25.07	1182	-22.34	20230331	734	25.07	20230103	1310	-29.92	20220901	734	25.07	20230103	0.71	N	012280	500	275 억	500784	N	N	7	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History