KissMeData/013870/price/prices-20230801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160311	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4730	70	2	1.50	70063200	14893	106.14	4660	4740	4655	6050	3265	4660	4704.44	55.17	-1926	4743	4701	4658	4616	4573	4722	4637	95	1390	500	3160	5	1	19072280	902	7.62	0.35	12	0.08	621.00	13567.00	6090	20221117	-22.33	4150	20220930	13.98	5800	-18.45	20230424	4360	8.49	20230726	6090	-22.33	20221117	4150	13.98	20220930	1.17	N	013870	500	95 억	10522046	N	N	1	N	N
3	20230831	150352	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4695	35	2	0.75	59461545	12650	90.16	4660	4730	4655	6050	3265	4660	4700.52	55.17	-1730	4743	4701	4658	4616	4573	4722	4637	95	1390	500	3160	5	1	19072280	895	7.56	0.35	12	0.07	621.00	13567.00	6090	20221117	-22.91	4150	20220930	13.13	5800	-19.05	20230424	4360	7.68	20230726	6090	-22.91	20221117	4150	13.13	20220930	1.17	N	013870	500	95 억	10522046	N	N	1	N	N
4	20230831	140405	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4720	60	2	1.29	52452470	11163	79.56	4660	4730	4655	6050	3265	4660	4698.78	55.17	-1456	4743	4701	4658	4616	4573	4722	4637	95	1390	500	3160	5	1	19072280	900	7.60	0.35	12	0.06	621.00	13567.00	6090	20221117	-22.50	4150	20220930	13.73	5800	-18.62	20230424	4360	8.26	20230726	6090	-22.50	20221117	4150	13.73	20220930	1.17	N	013870	500	95 억	10522046	N	N	1	N	N
5	20230831	130359	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4720	60	2	1.29	50218235	10689	76.18	4660	4730	4655	6050	3265	4660	4698.12	55.17	-1408	4743	4701	4658	4616	4573	4722	4637	95	1390	500	3160	5	1	19072280	900	7.60	0.35	12	0.06	621.00	13567.00	6090	20221117	-22.50	4150	20220930	13.73	5800	-18.62	20230424	4360	8.26	20230726	6090	-22.50	20221117	4150	13.73	20220930	1.17	N	013870	500	95 억	10522046	N	N	1	N	N
6	20230831	120401	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4710	50	2	1.07	38673205	8243	58.75	4660	4720	4655	6050	3265	4660	4691.64	55.17	-1083	4743	4701	4658	4616	4573	4722	4637	95	1390	500	3160	5	1	19072280	898	7.58	0.35	12	0.04	621.00	13567.00	6090	20221117	-22.66	4150	20220930	13.49	5800	-18.79	20230424	4360	8.03	20230726	6090	-22.66	20221117	4150	13.49	20220930	1.17	N	013870	500	95 억	10522046	N	N	1	N	N
7	20230831	110529	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4680	20	2	0.43	19372340	4139	29.50	4660	4700	4655	6050	3265	4660	4680.44	55.17	-655	4743	4701	4658	4616	4573	4722	4637	95	1390	500	3160	5	1	19072280	893	7.54	0.34	12	0.02	621.00	13567.00	6090	20221117	-23.15	4150	20220930	12.77	5800	-19.31	20230424	4360	7.34	20230726	6090	-23.15	20221117	4150	12.77	20220930	1.17	N	013870	500	95 억	10522046	N	N	1	N	N
8	20230831	100432	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4670	10	2	0.21	7766960	1663	11.85	4660	4680	4655	6050	3265	4660	4670.45	55.17	-99	4743	4701	4658	4616	4573	4722	4637	95	1390	500	3160	5	1	19072280	891	7.52	0.34	12	0.01	621.00	13567.00	6090	20221117	-23.32	4150	20220930	12.53	5800	-19.48	20230424	4360	7.11	20230726	6090	-23.32	20221117	4150	12.53	20220930	1.17	N	013870	500	95 억	10522046	N	N	1	N	N
9	20230831	090333	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4675	15	2	0.32	2250790	483	3.44	4660	4675	4655	6050	3265	4660	4660.02	55.17	-17	4743	4701	4658	4616	4573	4722	4637	95	1390	500	3160	5	1	19072280	892	7.53	0.34	12	0.00	621.00	13567.00	6090	20221117	-23.23	4150	20220930	12.65	5800	-19.40	20230424	4360	7.22	20230726	6090	-23.23	20221117	4150	12.65	20220930	1.17	N	013870	500	95 억	10522046	N	N	1	N	N
10	20230830	160313	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4660	40	2	0.87	65431560	14025	255.56	4620	4700	4615	6000	3235	4620	4665.35	55.17	305	4700	4660	4630	4590	4560	4645	4575	95	1380	500	3140	5	1	19072280	889	7.50	0.34	12	0.07	621.00	13567.00	6090	20221117	-23.48	4150	20220930	12.29	5800	-19.66	20230424	4360	6.88	20230726	6090	-23.48	20221117	4150	12.29	20220930	1.17	N	013870	500	95 억	10521573	N	N	1	N	N
11	20230830	150343	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4655	35	2	0.76	63320805	13572	247.30	4620	4700	4615	6000	3235	4620	4665.55	55.17	473	4700	4660	4630	4590	4560	4645	4575	95	1380	500	3140	5	1	19072280	888	7.50	0.34	12	0.07	621.00	13567.00	6090	20221117	-23.56	4150	20220930	12.17	5800	-19.74	20230424	4360	6.77	20230726	6090	-23.56	20221117	4150	12.17	20220930	1.17	N	013870	500	95 억	10521573	N	N	0	N	N
12	20230830	140404	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4690	70	2	1.52	56841770	12187	222.07	4620	4700	4615	6000	3235	4620	4664.13	55.17	800	4700	4660	4630	4590	4560	4645	4575	95	1380	500	3140	5	1	19072280	894	7.55	0.35	12	0.06	621.00	13567.00	6090	20221117	-22.99	4150	20220930	13.01	5800	-19.14	20230424	4360	7.57	20230726	6090	-22.99	20221117	4150	13.01	20220930	1.17	N	013870	500	95 억	10521573	N	N	0	N	N
13	20230830	130350	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4660	40	2	0.87	33085610	7118	129.70	4620	4670	4615	6000	3235	4620	4648.16	55.17	1107	4700	4660	4630	4590	4560	4645	4575	95	1380	500	3140	5	1	19072280	889	7.50	0.34	12	0.04	621.00	13567.00	6090	20221117	-23.48	4150	20220930	12.29	5800	-19.66	20230424	4360	6.88	20230726	6090	-23.48	20221117	4150	12.29	20220930	1.17	N	013870	500	95 억	10521573	N	N	0	N	N
14	20230830	120357	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4665	45	2	0.97	27344975	5886	107.25	4620	4670	4615	6000	3235	4620	4645.77	55.17	1326	4700	4660	4630	4590	4560	4645	4575	95	1380	500	3140	5	1	19072280	890	7.51	0.34	12	0.03	621.00	13567.00	6090	20221117	-23.40	4150	20220930	12.41	5800	-19.57	20230424	4360	7.00	20230726	6090	-23.40	20221117	4150	12.41	20220930	1.17	N	013870	500	95 억	10521573	N	N	0	N	N
15	20230830	110520	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4650	30	2	0.65	15896780	3429	62.48	4620	4655	4615	6000	3235	4620	4635.98	55.17	342	4700	4660	4630	4590	4560	4645	4575	95	1380	500	3140	5	1	19072280	887	7.49	0.34	12	0.02	621.00	13567.00	6090	20221117	-23.65	4150	20220930	12.05	5800	-19.83	20230424	4360	6.65	20230726	6090	-23.65	20221117	4150	12.05	20220930	1.17	N	013870	500	95 억	10521573	N	N	0	N	N
16	20230830	100421	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4650	30	2	0.65	11735330	2533	46.16	4620	4650	4615	6000	3235	4620	4632.98	55.17	303	4700	4660	4630	4590	4560	4645	4575	95	1380	500	3140	5	1	19072280	887	7.49	0.34	12	0.01	621.00	13567.00	6090	20221117	-23.65	4150	20220930	12.05	5800	-19.83	20230424	4360	6.65	20230726	6090	-23.65	20221117	4150	12.05	20220930	1.17	N	013870	500	95 억	10521573	N	N	0	N	N
17	20230830	090329	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4620	0	3	0.00	4726260	1023	18.64	4620	4620	4620	6000	3235	4620	4620.00	55.17	-49	4700	4660	4630	4590	4560	4645	4575	95	1380	500	3140	5	1	19072280	881	7.44	0.34	12	0.01	621.00	13567.00	6090	20221117	-24.14	4150	20220930	11.33	5800	-20.34	20230424	4360	5.96	20230726	6090	-24.14	20221117	4150	11.33	20220930	1.17	N	013870	500	95 억	10521573	N	N	0	N	N
18	20230829	160309	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4620	-5	5	-0.11	25428050	5488	40.88	4625	4670	4600	6010	3240	4625	4633.39	55.17	-496	4681	4652	4616	4587	4551	4667	4602	95	1385	500	3140	5	1	19072280	881	7.44	0.34	12	0.03	621.00	13567.00	6090	20221117	-24.14	4150	20220930	11.33	5800	-20.34	20230424	4360	5.96	20230726	6090	-24.14	20221117	4150	11.33	20220930	1.17	N	013870	500	95 억	10522075	N	N	0	N	N
19	20230829	150346	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4630	5	2	0.11	24480415	5283	39.35	4625	4670	4600	6010	3240	4625	4633.81	55.17	-458	4681	4652	4616	4587	4551	4667	4602	95	1385	500	3140	5	1	19072280	883	7.46	0.34	12	0.03	621.00	13567.00	6090	20221117	-23.97	4150	20220930	11.57	5800	-20.17	20230424	4360	6.19	20230726	6090	-23.97	20221117	4150	11.57	20220930	1.17	N	013870	500	95 억	10522075	N	N	0	N	N
20	20230829	140409	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4605	-20	5	-0.43	20537605	4429	32.99	4625	4670	4600	6010	3240	4625	4637.07	55.17	-243	4681	4652	4616	4587	4551	4667	4602	95	1385	500	3140	5	1	19072280	878	7.42	0.34	12	0.02	621.00	13567.00	6090	20221117	-24.38	4150	20220930	10.96	5800	-20.60	20230424	4360	5.62	20230726	6090	-24.38	20221117	4150	10.96	20220930	1.17	N	013870	500	95 억	10522075	N	N	0	N	N
21	20230829	130354	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4635	10	2	0.22	14129485	3043	22.66	4625	4670	4625	6010	3240	4625	4643.27	55.17	-105	4681	4652	4616	4587	4551	4667	4602	95	1385	500	3140	5	1	19072280	884	7.46	0.34	12	0.02	621.00	13567.00	6090	20221117	-23.89	4150	20220930	11.69	5800	-20.09	20230424	4360	6.31	20230726	6090	-23.89	20221117	4150	11.69	20220930	1.17	N	013870	500	95 억	10522075	N	N	0	N	N
22	20230829	120404	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4635	10	2	0.22	9656815	2079	15.48	4625	4670	4625	6010	3240	4625	4644.93	55.17	15	4681	4652	4616	4587	4551	4667	4602	95	1385	500	3140	5	1	19072280	884	7.46	0.34	12	0.01	621.00	13567.00	6090	20221117	-23.89	4150	20220930	11.69	5800	-20.09	20230424	4360	6.31	20230726	6090	-23.89	20221117	4150	11.69	20220930	1.17	N	013870	500	95 억	10522075	N	N	0	N	N
23	20230829	110603	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4645	20	2	0.43	6433415	1384	10.31	4625	4670	4625	6010	3240	4625	4648.42	55.17	-144	4681	4652	4616	4587	4551	4667	4602	95	1385	500	3140	5	1	19072280	886	7.48	0.34	12	0.01	621.00	13567.00	6090	20221117	-23.73	4150	20220930	11.93	5800	-19.91	20230424	4360	6.54	20230726	6090	-23.73	20221117	4150	11.93	20220930	1.17	N	013870	500	95 억	10522075	N	N	0	N	N
24	20230829	100431	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4670	45	2	0.97	5145285	1107	8.25	4625	4670	4625	6010	3240	4625	4647.95	55.17	-144	4681	4652	4616	4587	4551	4667	4602	95	1385	500	3140	5	1	19072280	891	7.52	0.34	12	0.01	621.00	13567.00	6090	20221117	-23.32	4150	20220930	12.53	5800	-19.48	20230424	4360	7.11	20230726	6090	-23.32	20221117	4150	12.53	20220930	1.17	N	013870	500	95 억	10522075	N	N	0	N	N
25	20230829	090302	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4625	0	3	0.00	1086875	235	1.75	4625	4625	4625	6010	3240	4625	4625.00	55.17	-36	4681	4652	4616	4587	4551	4667	4602	95	1385	500	3140	5	1	19072280	882	7.45	0.34	12	0.00	621.00	13567.00	6090	20221117	-24.06	4150	20220930	11.45	5800	-20.26	20230424	4360	6.08	20230726	6090	-24.06	20221117	4150	11.45	20220930	1.17	N	013870	500	95 억	10522075	N	N	0	N	N
26	20230828	160302	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4625	45	2	0.98	61044405	13225	134.44	4590	4645	4580	5950	3210	4580	4615.83	55.15	2979	4633	4606	4563	4536	4493	4620	4550	95	1370	500	3110	5	1	19072280	882	7.45	0.34	12	0.07	621.00	13567.00	6090	20221117	-24.06	4150	20220930	11.45	5800	-20.26	20230424	4360	6.08	20230726	6090	-24.06	20221117	4150	11.45	20220930	1.17	N	013870	500	95 억	10519096	N	N	0	N	N
27	20230828	150305	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4645	65	2	1.42	56823465	12314	125.18	4590	4645	4580	5950	3210	4580	4614.54	55.15	3023	4633	4606	4563	4536	4493	4620	4550	95	1370	500	3110	5	1	19072280	886	7.48	0.34	12	0.06	621.00	13567.00	6090	20221117	-23.73	4150	20220930	11.93	5800	-19.91	20230424	4360	6.54	20230726	6090	-23.73	20221117	4150	11.93	20220930	1.17	N	013870	500	95 억	10519096	N	N	0	N	N
28	20230828	140305	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4630	50	2	1.09	52564045	11395	115.84	4590	4645	4580	5950	3210	4580	4612.90	55.15	2791	4633	4606	4563	4536	4493	4620	4550	95	1370	500	3110	5	1	19072280	883	7.46	0.34	12	0.06	621.00	13567.00	6090	20221117	-23.97	4150	20220930	11.57	5800	-20.17	20230424	4360	6.19	20230726	6090	-23.97	20221117	4150	11.57	20220930	1.17	N	013870	500	95 억	10519096	N	N	0	N	N
29	20230828	130308	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4615	35	2	0.76	42504870	9213	93.66	4590	4645	4580	5950	3210	4580	4613.58	55.15	2101	4633	4606	4563	4536	4493	4620	4550	95	1370	500	3110	5	1	19072280	880	7.43	0.34	12	0.05	621.00	13567.00	6090	20221117	-24.22	4150	20220930	11.20	5800	-20.43	20230424	4360	5.85	20230726	6090	-24.22	20221117	4150	11.20	20220930	1.17	N	013870	500	95 억	10519096	N	N	0	N	N
30	20230828	120306	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4640	60	2	1.31	23687200	5130	52.15	4590	4640	4580	5950	3210	4580	4617.39	55.15	2013	4633	4606	4563	4536	4493	4620	4550	95	1370	500	3110	5	1	19072280	885	7.47	0.34	12	0.03	621.00	13567.00	6090	20221117	-23.81	4150	20220930	11.81	5800	-20.00	20230424	4360	6.42	20230726	6090	-23.81	20221117	4150	11.81	20220930	1.17	N	013870	500	95 억	10519096	N	N	0	N	N
31	20230828	110303	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4635	55	2	1.20	18813070	4078	41.46	4590	4635	4580	5950	3210	4580	4613.31	55.15	1186	4633	4606	4563	4536	4493	4620	4550	95	1370	500	3110	5	1	19072280	884	7.46	0.34	12	0.02	621.00	13567.00	6090	20221117	-23.89	4150	20220930	11.69	5800	-20.09	20230424	4360	6.31	20230726	6090	-23.89	20221117	4150	11.69	20220930	1.17	N	013870	500	95 억	10519096	N	N	0	N	N
32	20230828	100300	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4615	35	2	0.76	9454250	2050	20.84	4590	4620	4580	5950	3210	4580	4611.83	55.15	-130	4633	4606	4563	4536	4493	4620	4550	95	1370	500	3110	5	1	19072280	880	7.43	0.34	12	0.01	621.00	13567.00	6090	20221117	-24.22	4150	20220930	11.20	5800	-20.43	20230424	4360	5.85	20230726	6090	-24.22	20221117	4150	11.20	20220930	1.17	N	013870	500	95 억	10519096	N	N	0	N	N
33	20230828	090305	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4590	10	2	0.22	4590	1	0.01	4590	4590	4590	5950	3210	4580	4590.00	55.15	0	4633	4606	4563	4536	4493	4620	4550	95	1370	500	3110	5	1	19072280	875	7.39	0.34	12	0.00	621.00	13567.00	6090	20221117	-24.63	4150	20220930	10.60	5800	-20.86	20230424	4360	5.28	20230726	6090	-24.63	20221117	4150	10.60	20220930	1.17	N	013870	500	95 억	10519096	N	N	0	N	N
34	20230825	160303	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4580	30	2	0.66	44720210	9816	89.90	4525	4590	4520	5910	3185	4550	4555.85	55.16	-837	4663	4606	4573	4516	4483	4635	4545	95	1360	500	3090	5	1	19072280	874	7.38	0.34	12	0.05	621.00	13567.00	6090	20221117	-24.79	4150	20220930	10.36	5800	-21.03	20230424	4360	5.05	20230726	6090	-24.79	20221117	4150	10.36	20220930	1.17	N	013870	500	95 억	10519963	N	N	2	N	N
35	20230825	150304	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4580	30	2	0.66	42343190	9297	85.15	4525	4590	4520	5910	3185	4550	4554.50	55.16	-861	4663	4606	4573	4516	4483	4635	4545	95	1360	500	3090	5	1	19072280	874	7.38	0.34	12	0.05	621.00	13567.00	6090	20221117	-24.79	4150	20220930	10.36	5800	-21.03	20230424	4360	5.05	20230726	6090	-24.79	20221117	4150	10.36	20220930	1.17	N	013870	500	95 억	10519963	N	N	2	N	N
36	20230825	140304	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4570	20	2	0.44	33702550	7409	67.85	4525	4590	4520	5910	3185	4550	4548.87	55.16	-460	4663	4606	4573	4516	4483	4635	4545	95	1360	500	3090	5	1	19072280	872	7.36	0.34	12	0.04	621.00	13567.00	6090	20221117	-24.96	4150	20220930	10.12	5800	-21.21	20230424	4360	4.82	20230726	6090	-24.96	20221117	4150	10.12	20220930	1.17	N	013870	500	95 억	10519963	N	N	2	N	N
37	20230825	130303	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4560	10	2	0.22	26848530	5908	54.11	4525	4590	4520	5910	3185	4550	4544.44	55.16	-342	4663	4606	4573	4516	4483	4635	4545	95	1360	500	3090	5	1	19072280	870	7.34	0.34	12	0.03	621.00	13567.00	6090	20221117	-25.12	4150	20220930	9.88	5800	-21.38	20230424	4360	4.59	20230726	6090	-25.12	20221117	4150	9.88	20220930	1.17	N	013870	500	95 억	10519963	N	N	2	N	N
38	20230825	120304	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4570	20	2	0.44	19468985	4290	39.29	4525	4570	4520	5910	3185	4550	4538.22	55.16	255	4663	4606	4573	4516	4483	4635	4545	95	1360	500	3090	5	1	19072280	872	7.36	0.34	12	0.02	621.00	13567.00	6090	20221117	-24.96	4150	20220930	10.12	5800	-21.21	20230424	4360	4.82	20230726	6090	-24.96	20221117	4150	10.12	20220930	1.17	N	013870	500	95 억	10519963	N	N	2	N	N
39	20230825	110304	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4550	0	3	0.00	15155480	3342	30.61	4525	4555	4520	5910	3185	4550	4534.85	55.16	265	4663	4606	4573	4516	4483	4635	4545	95	1360	500	3090	5	1	19072280	868	7.33	0.34	12	0.02	621.00	13567.00	6090	20221117	-25.29	4150	20220930	9.64	5800	-21.55	20230424	4360	4.36	20230726	6090	-25.29	20221117	4150	9.64	20220930	1.17	N	013870	500	95 억	10519963	N	N	2	N	N
40	20230825	100303	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4540	-10	5	-0.22	10307525	2276	20.84	4525	4555	4520	5910	3185	4550	4528.79	55.16	391	4663	4606	4573	4516	4483	4635	4545	95	1360	500	3090	5	1	19072280	866	7.31	0.33	12	0.01	621.00	13567.00	6090	20221117	-25.45	4150	20220930	9.40	5800	-21.72	20230424	4360	4.13	20230726	6090	-25.45	20221117	4150	9.40	20220930	1.17	N	013870	500	95 억	10519963	N	N	2	N	N
41	20230825	090304	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4520	-30	5	-0.66	6543105	1446	13.24	4525	4525	4520	5910	3185	4550	4524.97	55.16	-64	4663	4606	4573	4516	4483	4635	4545	95	1360	500	3090	5	1	19072280	862	7.28	0.33	12	0.01	621.00	13567.00	6090	20221117	-25.78	4150	20220930	8.92	5800	-22.07	20230424	4360	3.67	20230726	6090	-25.78	20221117	4150	8.92	20220930	1.17	N	013870	500	95 억	10519963	N	N	2	N	N
42	20230824	160301	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4550	25	2	0.55	49916665	10919	61.88	4545	4630	4540	5880	3170	4525	4571.54	55.15	702	4701	4612	4566	4477	4431	4590	4455	95	1355	500	3070	5	1	19072280	868	7.33	0.34	12	0.06	621.00	13567.00	6090	20221117	-25.29	4150	20220930	9.64	5800	-21.55	20230424	4360	4.36	20230726	6090	-25.29	20221117	4150	9.64	20220930	1.17	N	013870	500	95 억	10518783	N	N	2	N	N
43	20230824	150300	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4570	45	2	0.99	48032435	10505	59.53	4545	4630	4540	5880	3170	4525	4572.34	55.15	691	4701	4612	4566	4477	4431	4590	4455	95	1355	500	3070	5	1	19072280	872	7.36	0.34	12	0.06	621.00	13567.00	6090	20221117	-24.96	4150	20220930	10.12	5800	-21.21	20230424	4360	4.82	20230726	6090	-24.96	20221117	4150	10.12	20220930	1.17	N	013870	500	95 억	10518783	N	N	1	N	N
44	20230824	140301	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4580	55	2	1.22	40702815	8895	50.41	4545	4630	4540	5880	3170	4525	4575.92	55.15	272	4701	4612	4566	4477	4431	4590	4455	95	1355	500	3070	5	1	19072280	874	7.38	0.34	12	0.05	621.00	13567.00	6090	20221117	-24.79	4150	20220930	10.36	5800	-21.03	20230424	4360	5.05	20230726	6090	-24.79	20221117	4150	10.36	20220930	1.17	N	013870	500	95 억	10518783	N	N	1	N	N
45	20230824	130302	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4615	90	2	1.99	30713900	6706	38.00	4545	4630	4545	5880	3170	4525	4580.06	55.15	271	4701	4612	4566	4477	4431	4590	4455	95	1355	500	3070	5	1	19072280	880	7.43	0.34	12	0.04	621.00	13567.00	6090	20221117	-24.22	4150	20220930	11.20	5800	-20.43	20230424	4360	5.85	20230726	6090	-24.22	20221117	4150	11.20	20220930	1.17	N	013870	500	95 억	10518783	N	N	1	N	N
46	20230824	120303	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4625	100	2	2.21	21532435	4714	26.71	4545	4630	4545	5880	3170	4525	4567.76	55.15	1979	4701	4612	4566	4477	4431	4590	4455	95	1355	500	3070	5	1	19072280	882	7.45	0.34	12	0.02	621.00	13567.00	6090	20221117	-24.06	4150	20220930	11.45	5800	-20.26	20230424	4360	6.08	20230726	6090	-24.06	20221117	4150	11.45	20220930	1.17	N	013870	500	95 억	10518783	N	N	1	N	N
47	20230824	110302	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4560	35	2	0.77	13446480	2947	16.70	4545	4600	4545	5880	3170	4525	4562.77	55.15	836	4701	4612	4566	4477	4431	4590	4455	95	1355	500	3070	5	1	19072280	870	7.34	0.34	12	0.02	621.00	13567.00	6090	20221117	-25.12	4150	20220930	9.88	5800	-21.38	20230424	4360	4.59	20230726	6090	-25.12	20221117	4150	9.88	20220930	1.17	N	013870	500	95 억	10518783	N	N	1	N	N
48	20230824	100301	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4580	55	2	1.22	9144160	2002	11.35	4545	4600	4545	5880	3170	4525	4567.51	55.15	301	4701	4612	4566	4477	4431	4590	4455	95	1355	500	3070	5	1	19072280	874	7.38	0.34	12	0.01	621.00	13567.00	6090	20221117	-24.79	4150	20220930	10.36	5800	-21.03	20230424	4360	5.05	20230726	6090	-24.79	20221117	4150	10.36	20220930	1.17	N	013870	500	95 억	10518783	N	N	1	N	N
49	20230824	090303	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4560	35	2	0.77	1404450	308	1.75	4545	4560	4545	5880	3170	4525	4559.90	55.15	306	4701	4612	4566	4477	4431	4590	4455	95	1355	500	3070	5	1	19072280	870	7.34	0.34	12	0.00	621.00	13567.00	6090	20221117	-25.12	4150	20220930	9.88	5800	-21.38	20230424	4360	4.59	20230726	6090	-25.12	20221117	4150	9.88	20220930	1.17	N	013870	500	95 억	10518783	N	N	1	N	N
50	20230823	160300	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4525	-25	5	-0.55	80866765	17646	79.31	4555	4655	4520	5910	3185	4550	4582.80	55.15	1363	4673	4611	4578	4516	4483	4595	4500	95	1360	500	3090	5	1	19072280	863	7.29	0.33	12	0.09	621.00	13567.00	6090	20221117	-25.70	4150	20220930	9.04	5800	-21.98	20230424	4360	3.78	20230726	6090	-25.70	20221117	4150	9.04	20220930	1.17	N	013870	500	95 억	10517419	N	N	1	N	N
51	20230823	150301	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4585	35	2	0.77	73109025	15933	71.61	4555	4655	4520	5910	3185	4550	4588.53	55.15	2722	4673	4611	4578	4516	4483	4595	4500	95	1360	500	3090	5	1	19072280	874	7.38	0.34	12	0.08	621.00	13567.00	6090	20221117	-24.71	4150	20220930	10.48	5800	-20.95	20230424	4360	5.16	20230726	6090	-24.71	20221117	4150	10.48	20220930	1.17	N	013870	500	95 억	10517419	N	N	1	N	N
52	20230823	140302	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4600	50	2	1.10	27347490	5987	26.91	4555	4620	4520	5910	3185	4550	4567.81	55.15	-307	4673	4611	4578	4516	4483	4595	4500	95	1360	500	3090	5	1	19072280	877	7.41	0.34	12	0.03	621.00	13567.00	6090	20221117	-24.47	4150	20220930	10.84	5800	-20.69	20230424	4360	5.50	20230726	6090	-24.47	20221117	4150	10.84	20220930	1.17	N	013870	500	95 억	10517419	N	N	1	N	N
53	20230823	130301	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4600	50	2	1.10	22780820	4993	22.44	4555	4620	4520	5910	3185	4550	4562.55	55.15	-73	4673	4611	4578	4516	4483	4595	4500	95	1360	500	3090	5	1	19072280	877	7.41	0.34	12	0.03	621.00	13567.00	6090	20221117	-24.47	4150	20220930	10.84	5800	-20.69	20230424	4360	5.50	20230726	6090	-24.47	20221117	4150	10.84	20220930	1.17	N	013870	500	95 억	10517419	N	N	1	N	N
54	20230823	120303	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4580	30	2	0.66	22569295	4947	22.23	4555	4620	4520	5910	3185	4550	4562.22	55.15	-57	4673	4611	4578	4516	4483	4595	4500	95	1360	500	3090	5	1	19072280	874	7.38	0.34	12	0.03	621.00	13567.00	6090	20221117	-24.79	4150	20220930	10.36	5800	-21.03	20230424	4360	5.05	20230726	6090	-24.79	20221117	4150	10.36	20220930	1.17	N	013870	500	95 억	10517419	N	N	1	N	N
55	20230823	110301	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4600	50	2	1.10	21759760	4770	21.44	4555	4620	4520	5910	3185	4550	4561.79	55.15	-78	4673	4611	4578	4516	4483	4595	4500	95	1360	500	3090	5	1	19072280	877	7.41	0.34	12	0.03	621.00	13567.00	6090	20221117	-24.47	4150	20220930	10.84	5800	-20.69	20230424	4360	5.50	20230726	6090	-24.47	20221117	4150	10.84	20220930	1.17	N	013870	500	95 억	10517419	N	N	1	N	N
56	20230823	100301	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4620	70	2	1.54	18278355	4015	18.05	4555	4620	4520	5910	3185	4550	4552.52	55.15	-46	4673	4611	4578	4516	4483	4595	4500	95	1360	500	3090	5	1	19072280	881	7.44	0.34	12	0.02	621.00	13567.00	6090	20221117	-24.14	4150	20220930	11.33	5800	-20.34	20230424	4360	5.96	20230726	6090	-24.14	20221117	4150	11.33	20220930	1.17	N	013870	500	95 억	10517419	N	N	1	N	N
57	20230823	090304	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4520	-30	5	-0.66	4954020	1094	4.92	4555	4555	4520	5910	3185	4550	4528.35	55.15	-84	4673	4611	4578	4516	4483	4595	4500	95	1360	500	3090	5	1	19072280	862	7.28	0.33	12	0.01	621.00	13567.00	6090	20221117	-25.78	4150	20220930	8.92	5800	-22.07	20230424	4360	3.67	20230726	6090	-25.78	20221117	4150	8.92	20220930	1.17	N	013870	500	95 억	10517419	N	N	1	N	N
58	20230822	160259	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4550	-60	5	-1.30	101594770	22162	316.37	4610	4640	4545	5990	3230	4610	4584.19	55.15	543	4743	4676	4623	4556	4503	4710	4590	95	1380	500	3130	5	1	19072280	868	7.33	0.34	12	0.12	621.00	13567.00	6090	20221117	-25.29	4150	20220930	9.64	5800	-21.55	20230424	4360	4.36	20230726	6090	-25.29	20221117	4150	9.64	20220930	1.18	N	013870	500	95 억	10517931	N	N	1	N	N
59	20230822	150301	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4600	-10	5	-0.22	44091105	9575	136.69	4610	4640	4590	5990	3230	4610	4604.82	55.15	-3117	4743	4676	4623	4556	4503	4710	4590	95	1380	500	3130	5	1	19072280	877	7.41	0.34	12	0.05	621.00	13567.00	6090	20221117	-24.47	4150	20220930	10.84	5800	-20.69	20230424	4360	5.50	20230726	6090	-24.47	20221117	4150	10.84	20220930	1.18	N	013870	500	95 억	10517931	N	N	3	N	N
60	20230822	140301	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4600	-10	5	-0.22	24253420	5261	75.10	4610	4640	4600	5990	3230	4610	4610.04	55.15	-1731	4743	4676	4623	4556	4503	4710	4590	95	1380	500	3130	5	1	19072280	877	7.41	0.34	12	0.03	621.00	13567.00	6090	20221117	-24.47	4150	20220930	10.84	5800	-20.69	20230424	4360	5.50	20230726	6090	-24.47	20221117	4150	10.84	20220930	1.18	N	013870	500	95 억	10517931	N	N	3	N	N
61	20230822	130259	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4615	5	2	0.11	13808590	2994	42.74	4610	4640	4600	5990	3230	4610	4612.09	55.15	-996	4743	4676	4623	4556	4503	4710	4590	95	1380	500	3130	5	1	19072280	880	7.43	0.34	12	0.02	621.00	13567.00	6090	20221117	-24.22	4150	20220930	11.20	5800	-20.43	20230424	4360	5.85	20230726	6090	-24.22	20221117	4150	11.20	20220930	1.18	N	013870	500	95 억	10517931	N	N	3	N	N
62	20230822	120256	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4620	10	2	0.22	11644350	2525	36.05	4610	4640	4600	5990	3230	4610	4611.62	55.15	-902	4743	4676	4623	4556	4503	4710	4590	95	1380	500	3130	5	1	19072280	881	7.44	0.34	12	0.01	621.00	13567.00	6090	20221117	-24.14	4150	20220930	11.33	5800	-20.34	20230424	4360	5.96	20230726	6090	-24.14	20221117	4150	11.33	20220930	1.18	N	013870	500	95 억	10517931	N	N	3	N	N
63	20230822	110259	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4610	0	3	0.00	10357610	2246	32.06	4610	4640	4600	5990	3230	4610	4611.58	55.15	-902	4743	4676	4623	4556	4503	4710	4590	95	1380	500	3130	5	1	19072280	879	7.42	0.34	12	0.01	621.00	13567.00	6090	20221117	-24.30	4150	20220930	11.08	5800	-20.52	20230424	4360	5.73	20230726	6090	-24.30	20221117	4150	11.08	20220930	1.18	N	013870	500	95 억	10517931	N	N	3	N	N
64	20230822	100258	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4620	10	2	0.22	7074240	1534	21.90	4610	4640	4600	5990	3230	4610	4611.63	55.15	-830	4743	4676	4623	4556	4503	4710	4590	95	1380	500	3130	5	1	19072280	881	7.44	0.34	12	0.01	621.00	13567.00	6090	20221117	-24.14	4150	20220930	11.33	5800	-20.34	20230424	4360	5.96	20230726	6090	-24.14	20221117	4150	11.33	20220930	1.18	N	013870	500	95 억	10517931	N	N	3	N	N
65	20230822	090258	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4610	0	3	0.00	2286560	496	7.08	4610	4610	4610	5990	3230	4610	4610.00	55.15	-64	4743	4676	4623	4556	4503	4710	4590	95	1380	500	3130	5	1	19072280	879	7.42	0.34	12	0.00	621.00	13567.00	6090	20221117	-24.30	4150	20220930	11.08	5800	-20.52	20230424	4360	5.73	20230726	6090	-24.30	20221117	4150	11.08	20220930	1.18	N	013870	500	95 억	10517931	N	N	3	N	N
66	20230821	160259	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4610	10	2	0.22	32401320	7005	46.52	4595	4690	4570	5980	3220	4600	4625.51	55.16	-1836	4720	4660	4580	4520	4440	4690	4550	95	1380	500	3120	5	1	19072280	879	7.42	0.34	12	0.04	621.00	13567.00	6090	20221117	-24.30	4150	20220930	11.08	5800	-20.52	20230424	4360	5.73	20230726	6090	-24.30	20221117	4150	11.08	20220930	1.19	N	013870	500	95 억	10519518	N	N	3	N	N
67	20230821	150300	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4620	20	2	0.43	32106250	6941	46.10	4595	4690	4570	5980	3220	4600	4625.59	55.16	-1849	4720	4660	4580	4520	4440	4690	4550	95	1380	500	3120	5	1	19072280	881	7.44	0.34	12	0.04	621.00	13567.00	6090	20221117	-24.14	4150	20220930	11.33	5800	-20.34	20230424	4360	5.96	20230726	6090	-24.14	20221117	4150	11.33	20220930	1.19	N	013870	500	95 억	10519518	N	N	4	N	N
68	20230821	140300	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4620	20	2	0.43	31815460	6878	45.68	4595	4690	4570	5980	3220	4600	4625.68	55.16	-1848	4720	4660	4580	4520	4440	4690	4550	95	1380	500	3120	5	1	19072280	881	7.44	0.34	12	0.04	621.00	13567.00	6090	20221117	-24.14	4150	20220930	11.33	5800	-20.34	20230424	4360	5.96	20230726	6090	-24.14	20221117	4150	11.33	20220930	1.19	N	013870	500	95 억	10519518	N	N	4	N	N
69	20230821	130302	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4640	40	2	0.87	31381170	6784	45.05	4595	4690	4570	5980	3220	4600	4625.76	55.16	-1802	4720	4660	4580	4520	4440	4690	4550	95	1380	500	3120	5	1	19072280	885	7.47	0.34	12	0.04	621.00	13567.00	6090	20221117	-23.81	4150	20220930	11.81	5800	-20.00	20230424	4360	6.42	20230726	6090	-23.81	20221117	4150	11.81	20220930	1.19	N	013870	500	95 억	10519518	N	N	4	N	N
70	20230821	120301	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4605	5	2	0.11	20152270	4359	28.95	4595	4690	4570	5980	3220	4600	4623.14	55.16	-1078	4720	4660	4580	4520	4440	4690	4550	95	1380	500	3120	5	1	19072280	878	7.42	0.34	12	0.02	621.00	13567.00	6090	20221117	-24.38	4150	20220930	10.96	5800	-20.60	20230424	4360	5.62	20230726	6090	-24.38	20221117	4150	10.96	20220930	1.19	N	013870	500	95 억	10519518	N	N	4	N	N
71	20230821	110300	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4620	20	2	0.43	16598030	3587	23.82	4595	4690	4570	5980	3220	4600	4627.27	55.16	-1043	4720	4660	4580	4520	4440	4690	4550	95	1380	500	3120	5	1	19072280	881	7.44	0.34	12	0.02	621.00	13567.00	6090	20221117	-24.14	4150	20220930	11.33	5800	-20.34	20230424	4360	5.96	20230726	6090	-24.14	20221117	4150	11.33	20220930	1.19	N	013870	500	95 억	10519518	N	N	4	N	N
72	20230821	100259	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4635	35	2	0.76	12945575	2798	18.58	4595	4690	4570	5980	3220	4600	4626.72	55.16	-1236	4720	4660	4580	4520	4440	4690	4550	95	1380	500	3120	5	1	19072280	884	7.46	0.34	12	0.01	621.00	13567.00	6090	20221117	-23.89	4150	20220930	11.69	5800	-20.09	20230424	4360	6.31	20230726	6090	-23.89	20221117	4150	11.69	20220930	1.19	N	013870	500	95 억	10519518	N	N	4	N	N
73	20230821	090302	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4575	-25	5	-0.54	609260	133	0.88	4595	4600	4570	5980	3220	4600	4580.90	55.16	-10	4720	4660	4580	4520	4440	4690	4550	95	1380	500	3120	5	1	19072280	873	7.37	0.34	12	0.00	621.00	13567.00	6090	20221117	-24.88	4150	20220930	10.24	5800	-21.12	20230424	4360	4.93	20230726	6090	-24.88	20221117	4150	10.24	20220930	1.19	N	013870	500	95 억	10519518	N	N	4	N	N
74	20230818	160300	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4600	-10	5	-0.22	68782825	14985	52.76	4565	4640	4500	5990	3230	4610	4590.11	55.16	-1357	4703	4656	4583	4536	4463	4620	4500	95	1380	500	3130	5	1	19072280	877	7.41	0.34	12	0.08	621.00	13567.00	6090	20221117	-24.47	4150	20220930	10.84	5800	-20.69	20230424	4360	5.50	20230726	6090	-24.47	20221117	4150	10.84	20220930	1.19	N	013870	500	95 억	10520865	N	N	4	N	N
75	20230818	150258	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4625	15	2	0.33	65857170	14349	50.52	4565	4640	4500	5990	3230	4610	4589.67	55.16	-1263	4703	4656	4583	4536	4463	4620	4500	95	1380	500	3130	5	1	19072280	882	7.45	0.34	12	0.08	621.00	13567.00	6090	20221117	-24.06	4150	20220930	11.45	5800	-20.26	20230424	4360	6.08	20230726	6090	-24.06	20221117	4150	11.45	20220930	1.19	N	013870	500	95 억	10520865	N	N	10	N	N
76	20230818	140259	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4615	5	2	0.11	47932745	10468	36.85	4565	4640	4500	5990	3230	4610	4578.98	55.16	-324	4703	4656	4583	4536	4463	4620	4500	95	1380	500	3130	5	1	19072280	880	7.43	0.34	12	0.05	621.00	13567.00	6090	20221117	-24.22	4150	20220930	11.20	5800	-20.43	20230424	4360	5.85	20230726	6090	-24.22	20221117	4150	11.20	20220930	1.19	N	013870	500	95 억	10520865	N	N	10	N	N
77	20230818	130256	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4615	5	2	0.11	47028215	10272	36.16	4565	4640	4500	5990	3230	4610	4578.29	55.16	-263	4703	4656	4583	4536	4463	4620	4500	95	1380	500	3130	5	1	19072280	880	7.43	0.34	12	0.05	621.00	13567.00	6090	20221117	-24.22	4150	20220930	11.20	5800	-20.43	20230424	4360	5.85	20230726	6090	-24.22	20221117	4150	11.20	20220930	1.19	N	013870	500	95 억	10520865	N	N	10	N	N
78	20230818	120306	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4610	0	3	0.00	36937085	8089	28.48	4565	4640	4500	5990	3230	4610	4566.34	55.16	340	4703	4656	4583	4536	4463	4620	4500	95	1380	500	3130	5	1	19072280	879	7.42	0.34	12	0.04	621.00	13567.00	6090	20221117	-24.30	4150	20220930	11.08	5800	-20.52	20230424	4360	5.73	20230726	6090	-24.30	20221117	4150	11.08	20220930	1.19	N	013870	500	95 억	10520865	N	N	10	N	N
79	20230818	110258	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4625	15	2	0.33	32484000	7126	25.09	4565	4630	4500	5990	3230	4610	4558.52	55.16	797	4703	4656	4583	4536	4463	4620	4500	95	1380	500	3130	5	1	19072280	882	7.45	0.34	12	0.04	621.00	13567.00	6090	20221117	-24.06	4150	20220930	11.45	5800	-20.26	20230424	4360	6.08	20230726	6090	-24.06	20221117	4150	11.45	20220930	1.19	N	013870	500	95 억	10520865	N	N	10	N	N
80	20230818	100258	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4550	-60	5	-1.30	15745620	3469	12.21	4565	4565	4500	5990	3230	4610	4538.95	55.16	476	4703	4656	4583	4536	4463	4620	4500	95	1380	500	3130	5	1	19072280	868	7.33	0.34	12	0.02	621.00	13567.00	6090	20221117	-25.29	4150	20220930	9.64	5800	-21.55	20230424	4360	4.36	20230726	6090	-25.29	20221117	4150	9.64	20220930	1.19	N	013870	500	95 억	10520865	N	N	10	N	N
81	20230818	090259	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4500	-110	5	-2.39	5240765	1159	4.08	4565	4565	4500	5990	3230	4610	4521.80	55.16	-68	4703	4656	4583	4536	4463	4620	4500	95	1380	500	3130	5	1	19072280	858	7.25	0.33	12	0.01	621.00	13567.00	6090	20221117	-26.11	4150	20220930	8.43	5800	-22.41	20230424	4360	3.21	20230726	6090	-26.11	20221117	4150	8.43	20220930	1.19	N	013870	500	95 억	10520865	N	N	10	N	N
82	20230817	160259	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4610	-20	5	-0.43	129166855	28304	59.28	4630	4630	4510	6010	3245	4630	4563.55	55.19	-4571	4736	4682	4641	4587	4546	4662	4567	95	1382	500	3140	5	1	19072280	879	7.42	0.34	12	0.15	621.00	13567.00	6090	20221117	-24.30	4150	20220930	11.08	5800	-20.52	20230424	4360	5.73	20230726	6090	-24.30	20221117	4150	11.08	20220930	1.19	N	013870	500	95 억	10525577	N	N	10	N	N
83	20230817	150302	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4600	-30	5	-0.65	118060095	25888	54.22	4630	4630	4510	6010	3245	4630	4560.42	55.19	-4256	4736	4682	4641	4587	4546	4662	4567	95	1382	500	3140	5	1	19072280	877	7.41	0.34	12	0.14	621.00	13567.00	6090	20221117	-24.47	4150	20220930	10.84	5800	-20.69	20230424	4360	5.50	20230726	6090	-24.47	20221117	4150	10.84	20220930	1.19	N	013870	500	95 억	10525577	N	N	2	N	N
84	20230817	140258	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4610	-20	5	-0.43	108737205	23864	49.98	4630	4630	4510	6010	3245	4630	4556.54	55.19	-3704	4736	4682	4641	4587	4546	4662	4567	95	1382	500	3140	5	1	19072280	879	7.42	0.34	12	0.13	621.00	13567.00	6090	20221117	-24.30	4150	20220930	11.08	5800	-20.52	20230424	4360	5.73	20230726	6090	-24.30	20221117	4150	11.08	20220930	1.19	N	013870	500	95 억	10525577	N	N	2	N	N
85	20230817	130257	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4595	-35	5	-0.76	102681315	22547	47.22	4630	4630	4510	6010	3245	4630	4554.10	55.19	-3452	4736	4682	4641	4587	4546	4662	4567	95	1382	500	3140	5	1	19072280	876	7.40	0.34	12	0.12	621.00	13567.00	6090	20221117	-24.55	4150	20220930	10.72	5800	-20.78	20230424	4360	5.39	20230726	6090	-24.55	20221117	4150	10.72	20220930	1.19	N	013870	500	95 억	10525577	N	N	2	N	N
86	20230817	120258	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4585	-45	5	-0.97	80552845	17702	37.08	4630	4630	4510	6010	3245	4630	4550.49	55.19	-3750	4736	4682	4641	4587	4546	4662	4567	95	1382	500	3140	5	1	19072280	874	7.38	0.34	12	0.09	621.00	13567.00	6090	20221117	-24.71	4150	20220930	10.48	5800	-20.95	20230424	4360	5.16	20230726	6090	-24.71	20221117	4150	10.48	20220930	1.19	N	013870	500	95 억	10525577	N	N	2	N	N
87	20230817	110259	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4550	-80	5	-1.73	79870505	17553	36.76	4630	4630	4510	6010	3245	4630	4550.25	55.19	-3793	4736	4682	4641	4587	4546	4662	4567	95	1382	500	3140	5	1	19072280	868	7.33	0.34	12	0.09	621.00	13567.00	6090	20221117	-25.29	4150	20220930	9.64	5800	-21.55	20230424	4360	4.36	20230726	6090	-25.29	20221117	4150	9.64	20220930	1.19	N	013870	500	95 억	10525577	N	N	2	N	N
88	20230817	100258	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4580	-50	5	-1.08	63382365	13936	29.19	4630	4630	4510	6010	3245	4630	4548.10	55.19	-2959	4736	4682	4641	4587	4546	4662	4567	95	1382	500	3140	5	1	19072280	874	7.38	0.34	12	0.07	621.00	13567.00	6090	20221117	-24.79	4150	20220930	10.36	5800	-21.03	20230424	4360	5.05	20230726	6090	-24.79	20221117	4150	10.36	20220930	1.19	N	013870	500	95 억	10525577	N	N	2	N	N
89	20230817	090257	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4625	-5	5	-0.11	3313830	718	1.50	4630	4630	4600	6010	3245	4630	4615.36	55.19	-410	4736	4682	4641	4587	4546	4662	4567	95	1382	500	3140	5	1	19072280	882	7.45	0.34	12	0.00	621.00	13567.00	6090	20221117	-24.06	4150	20220930	11.45	5800	-20.26	20230424	4360	6.08	20230726	6090	-24.06	20221117	4150	11.45	20220930	1.19	N	013870	500	95 억	10525577	N	N	2	N	N
90	20230816	160259	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4630	-115	5	-2.42	220023330	47574	241.31	4670	4695	4600	6160	3325	4745	4624.85	55.20	-21149	4811	4777	4726	4692	4641	4752	4667	95	1417	500	3220	5	1	19072280	883	7.46	0.34	12	0.25	621.00	13567.00	6090	20221117	-23.97	4150	20220930	11.57	5800	-20.17	20230424	4360	6.19	20230726	6090	-23.97	20221117	4150	11.57	20220930	1.21	N	013870	500	95 억	10528383	N	N	2	N	N
91	20230816	150258	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4630	-115	5	-2.42	206744400	44701	226.74	4670	4695	4600	6160	3325	4745	4625.05	55.20	-19243	4811	4777	4726	4692	4641	4752	4667	95	1417	500	3220	5	1	19072280	883	7.46	0.34	12	0.23	621.00	13567.00	6090	20221117	-23.97	4150	20220930	11.57	5800	-20.17	20230424	4360	6.19	20230726	6090	-23.97	20221117	4150	11.57	20220930	1.21	N	013870	500	95 억	10528383	N	N	3	N	N
92	20230816	140257	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4615	-130	5	-2.74	166759995	36028	182.74	4670	4695	4605	6160	3325	4745	4628.62	55.20	-15725	4811	4777	4726	4692	4641	4752	4667	95	1417	500	3220	5	1	19072280	880	7.43	0.34	12	0.19	621.00	13567.00	6090	20221117	-24.22	4150	20220930	11.20	5800	-20.43	20230424	4360	5.85	20230726	6090	-24.22	20221117	4150	11.20	20220930	1.21	N	013870	500	95 억	10528383	N	N	3	N	N
93	20230816	130300	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4620	-125	5	-2.63	131861985	28462	144.37	4670	4695	4610	6160	3325	4745	4632.91	55.20	-12223	4811	4777	4726	4692	4641	4752	4667	95	1417	500	3220	5	1	19072280	881	7.44	0.34	12	0.15	621.00	13567.00	6090	20221117	-24.14	4150	20220930	11.33	5800	-20.34	20230424	4360	5.96	20230726	6090	-24.14	20221117	4150	11.33	20220930	1.21	N	013870	500	95 억	10528383	N	N	3	N	N
94	20230816	120301	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4625	-120	5	-2.53	101698025	21931	111.24	4670	4695	4610	6160	3325	4745	4637.18	55.20	-9020	4811	4777	4726	4692	4641	4752	4667	95	1417	500	3220	5	1	19072280	882	7.45	0.34	12	0.11	621.00	13567.00	6090	20221117	-24.06	4150	20220930	11.45	5800	-20.26	20230424	4360	6.08	20230726	6090	-24.06	20221117	4150	11.45	20220930	1.21	N	013870	500	95 억	10528383	N	N	3	N	N
95	20230816	110300	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4645	-100	5	-2.11	54386735	11697	59.33	4670	4695	4615	6160	3325	4745	4649.63	55.20	-1078	4811	4777	4726	4692	4641	4752	4667	95	1417	500	3220	5	1	19072280	886	7.48	0.34	12	0.06	621.00	13567.00	6090	20221117	-23.73	4150	20220930	11.93	5800	-19.91	20230424	4360	6.54	20230726	6090	-23.73	20221117	4150	11.93	20220930	1.21	N	013870	500	95 억	10528383	N	N	3	N	N
96	20230816	100255	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4665	-80	5	-1.69	33868810	7278	36.92	4670	4695	4615	6160	3325	4745	4653.59	55.20	-876	4811	4777	4726	4692	4641	4752	4667	95	1417	500	3220	5	1	19072280	890	7.51	0.34	12	0.04	621.00	13567.00	6090	20221117	-23.40	4150	20220930	12.41	5800	-19.57	20230424	4360	7.00	20230726	6090	-23.40	20221117	4150	12.41	20220930	1.21	N	013870	500	95 억	10528383	N	N	3	N	N
97	20230816	090256	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4695	-50	5	-1.05	3362805	720	3.65	4670	4695	4660	6160	3325	4745	4670.56	55.20	-139	4811	4777	4726	4692	4641	4752	4667	95	1417	500	3220	5	1	19072280	895	7.56	0.35	12	0.00	621.00	13567.00	6090	20221117	-22.91	4150	20220930	13.13	5800	-19.05	20230424	4360	7.68	20230726	6090	-22.91	20221117	4150	13.13	20220930	1.21	N	013870	500	95 억	10528383	N	N	3	N	N
98	20230814	160255	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4745	-10	5	-0.21	92525460	19635	64.46	4760	4760	4675	6180	3330	4755	4712.09	55.22	-2073	4871	4812	4766	4707	4661	4842	4737	95	1425	500	3230	5	1	19072280	905	7.64	0.35	12	0.10	621.00	13567.00	6090	20221117	-22.09	4150	20220930	14.34	5800	-18.19	20230424	4360	8.83	20230726	6090	-22.09	20221117	4150	14.34	20220930	1.22	N	013870	500	95 억	10530846	N	N	3	N	N
99	20230814	150255	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4705	-50	5	-1.05	82227275	17449	57.29	4760	4760	4675	6180	3330	4755	4712.43	55.22	-2041	4871	4812	4766	4707	4661	4842	4737	95	1425	500	3230	5	1	19072280	897	7.58	0.35	12	0.09	621.00	13567.00	6090	20221117	-22.74	4150	20220930	13.37	5800	-18.88	20230424	4360	7.91	20230726	6090	-22.74	20221117	4150	13.37	20220930	1.22	N	013870	500	95 억	10530846	N	N	5	N	N
100	20230814	140256	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4695	-60	5	-1.26	65829245	13970	45.86	4760	4760	4675	6180	3330	4755	4712.19	55.22	-1714	4871	4812	4766	4707	4661	4842	4737	95	1425	500	3230	5	1	19072280	895	7.56	0.35	12	0.07	621.00	13567.00	6090	20221117	-22.91	4150	20220930	13.13	5800	-19.05	20230424	4360	7.68	20230726	6090	-22.91	20221117	4150	13.13	20220930	1.22	N	013870	500	95 억	10530846	N	N	5	N	N
101	20230814	130255	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4720	-35	5	-0.74	42669090	9038	29.67	4760	4760	4675	6180	3330	4755	4721.08	55.22	-1704	4871	4812	4766	4707	4661	4842	4737	95	1425	500	3230	5	1	19072280	900	7.60	0.35	12	0.05	621.00	13567.00	6090	20221117	-22.50	4150	20220930	13.73	5800	-18.62	20230424	4360	8.26	20230726	6090	-22.50	20221117	4150	13.73	20220930	1.22	N	013870	500	95 억	10530846	N	N	5	N	N
102	20230814	120254	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4720	-35	5	-0.74	42334550	8967	29.44	4760	4760	4675	6180	3330	4755	4721.15	55.22	-1732	4871	4812	4766	4707	4661	4842	4737	95	1425	500	3230	5	1	19072280	900	7.60	0.35	12	0.05	621.00	13567.00	6090	20221117	-22.50	4150	20220930	13.73	5800	-18.62	20230424	4360	8.26	20230726	6090	-22.50	20221117	4150	13.73	20220930	1.22	N	013870	500	95 억	10530846	N	N	5	N	N
103	20230814	110254	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4720	-35	5	-0.74	41088195	8702	28.57	4760	4760	4675	6180	3330	4755	4721.70	55.22	-1734	4871	4812	4766	4707	4661	4842	4737	95	1425	500	3230	5	1	19072280	900	7.60	0.35	12	0.05	621.00	13567.00	6090	20221117	-22.50	4150	20220930	13.73	5800	-18.62	20230424	4360	8.26	20230726	6090	-22.50	20221117	4150	13.73	20220930	1.22	N	013870	500	95 억	10530846	N	N	5	N	N
104	20230814	100254	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4685	-70	5	-1.47	37048530	7845	25.76	4760	4760	4675	6180	3330	4755	4722.57	55.22	-1882	4871	4812	4766	4707	4661	4842	4737	95	1425	500	3230	5	1	19072280	894	7.54	0.35	12	0.04	621.00	13567.00	6090	20221117	-23.07	4150	20220930	12.89	5800	-19.22	20230424	4360	7.45	20230726	6090	-23.07	20221117	4150	12.89	20220930	1.22	N	013870	500	95 억	10530846	N	N	5	N	N
105	20230814	090254	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4735	-20	5	-0.42	12993430	2736	8.98	4760	4760	4720	6180	3330	4755	4749.06	55.22	-2521	4871	4812	4766	4707	4661	4842	4737	95	1425	500	3230	5	1	19072280	903	7.62	0.35	12	0.01	621.00	13567.00	6090	20221117	-22.25	4150	20220930	14.10	5800	-18.36	20230424	4360	8.60	20230726	6090	-22.25	20221117	4150	14.10	20220930	1.22	N	013870	500	95 억	10530846	N	N	5	N	N
106	20230811	160253	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4755	35	2	0.74	144739870	30303	78.93	4720	4825	4720	6130	3305	4720	4776.42	55.22	927	4863	4791	4698	4626	4533	4827	4662	95	1412	500	3200	5	1	19072280	907	7.66	0.35	12	0.16	621.00	13567.00	6090	20221117	-21.92	4150	20220930	14.58	5800	-18.02	20230424	4360	9.06	20230726	6090	-21.92	20221117	4150	14.58	20220930	1.23	N	013870	500	95 억	10531600	N	N	5	N	N
107	20230811	150252	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4785	65	2	1.38	128426000	26878	70.01	4720	4825	4720	6130	3305	4720	4778.11	55.22	948	4863	4791	4698	4626	4533	4827	4662	95	1412	500	3200	5	1	19072280	913	7.71	0.35	12	0.14	621.00	13567.00	6090	20221117	-21.43	4150	20220930	15.30	5800	-17.50	20230424	4360	9.75	20230726	6090	-21.43	20221117	4150	15.30	20220930	1.23	N	013870	500	95 억	10531600	N	N	7	N	N
108	20230811	140252	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4765	45	2	0.95	112933065	23632	61.56	4720	4825	4720	6130	3305	4720	4778.82	55.22	3056	4863	4791	4698	4626	4533	4827	4662	95	1412	500	3200	5	1	19072280	909	7.67	0.35	12	0.12	621.00	13567.00	6090	20221117	-21.76	4150	20220930	14.82	5800	-17.84	20230424	4360	9.29	20230726	6090	-21.76	20221117	4150	14.82	20220930	1.23	N	013870	500	95 억	10531600	N	N	7	N	N
109	20230811	130252	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4770	50	2	1.06	79306450	16576	43.18	4720	4825	4720	6130	3305	4720	4784.41	55.22	5290	4863	4791	4698	4626	4533	4827	4662	95	1412	500	3200	5	1	19072280	910	7.68	0.35	12	0.09	621.00	13567.00	6090	20221117	-21.67	4150	20220930	14.94	5800	-17.76	20230424	4360	9.40	20230726	6090	-21.67	20221117	4150	14.94	20220930	1.23	N	013870	500	95 억	10531600	N	N	7	N	N
110	20230811	120252	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4795	75	2	1.59	75268145	15732	40.98	4720	4825	4720	6130	3305	4720	4784.40	55.22	5275	4863	4791	4698	4626	4533	4827	4662	95	1412	500	3200	5	1	19072280	915	7.72	0.35	12	0.08	621.00	13567.00	6090	20221117	-21.26	4150	20220930	15.54	5800	-17.33	20230424	4360	9.98	20230726	6090	-21.26	20221117	4150	15.54	20220930	1.23	N	013870	500	95 억	10531600	N	N	7	N	N
111	20230811	110250	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4800	80	2	1.69	64342750	13452	35.04	4720	4825	4720	6130	3305	4720	4783.14	55.22	5943	4863	4791	4698	4626	4533	4827	4662	95	1412	500	3200	5	1	19072280	915	7.73	0.35	12	0.07	621.00	13567.00	6090	20221117	-21.18	4150	20220930	15.66	5800	-17.24	20230424	4360	10.09	20230726	6090	-21.18	20221117	4150	15.66	20220930	1.23	N	013870	500	95 억	10531600	N	N	7	N	N
112	20230811	100249	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4785	65	2	1.38	54003640	11294	29.42	4720	4825	4720	6130	3305	4720	4781.62	55.22	5957	4863	4791	4698	4626	4533	4827	4662	95	1412	500	3200	5	1	19072280	913	7.71	0.35	12	0.06	621.00	13567.00	6090	20221117	-21.43	4150	20220930	15.30	5800	-17.50	20230424	4360	9.75	20230726	6090	-21.43	20221117	4150	15.30	20220930	1.23	N	013870	500	95 억	10531600	N	N	7	N	N
113	20230811	090251	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4755	35	2	0.74	1070910	226	0.59	4720	4755	4720	6130	3305	4720	4738.54	55.22	-37	4863	4791	4698	4626	4533	4827	4662	95	1412	500	3200	5	1	19072280	907	7.66	0.35	12	0.00	621.00	13567.00	6090	20221117	-21.92	4150	20220930	14.58	5800	-18.02	20230424	4360	9.06	20230726	6090	-21.92	20221117	4150	14.58	20220930	1.23	N	013870	500	95 억	10531600	N	N	7	N	N
114	20230810	160251	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4720	70	2	1.51	180332335	38390	125.52	4650	4770	4605	6040	3255	4650	4697.38	55.24	14608	4760	4705	4645	4590	4530	4732	4617	95	1392	500	3160	5	1	19072280	900	7.60	0.35	12	0.20	621.00	13567.00	6090	20221117	-22.50	4150	20220930	13.73	5800	-18.62	20230424	4360	8.26	20230726	6090	-22.50	20221117	4150	13.73	20220930	1.22	N	013870	500	95 억	10536070	N	N	7	N	N
115	20230810	150249	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4745	95	2	2.04	170840650	36387	118.97	4650	4770	4605	6040	3255	4650	4695.10	55.24	13440	4760	4705	4645	4590	4530	4732	4617	95	1392	500	3160	5	1	19072280	905	7.64	0.35	12	0.19	621.00	13567.00	6090	20221117	-22.09	4150	20220930	14.34	5800	-18.19	20230424	4360	8.83	20230726	6090	-22.09	20221117	4150	14.34	20220930	1.22	N	013870	500	95 억	10536070	N	N	3	N	N
116	20230810	140249	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4750	100	2	2.15	121427125	25994	84.99	4650	4750	4605	6040	3255	4650	4671.35	55.24	8722	4760	4705	4645	4590	4530	4732	4617	95	1392	500	3160	5	1	19072280	906	7.65	0.35	12	0.14	621.00	13567.00	6090	20221117	-22.00	4150	20220930	14.46	5800	-18.10	20230424	4360	8.94	20230726	6090	-22.00	20221117	4150	14.46	20220930	1.22	N	013870	500	95 억	10536070	N	N	3	N	N
117	20230810	130247	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4695	45	2	0.97	75320735	16227	53.06	4650	4695	4605	6040	3255	4650	4641.69	55.24	3814	4760	4705	4645	4590	4530	4732	4617	95	1392	500	3160	5	1	19072280	895	7.56	0.35	12	0.09	621.00	13567.00	6090	20221117	-22.91	4150	20220930	13.13	5800	-19.05	20230424	4360	7.68	20230726	6090	-22.91	20221117	4150	13.13	20220930	1.22	N	013870	500	95 억	10536070	N	N	3	N	N
118	20230810	120249	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4645	-5	5	-0.11	46244595	10000	32.70	4650	4655	4605	6040	3255	4650	4624.46	55.24	611	4760	4705	4645	4590	4530	4732	4617	95	1392	500	3160	5	1	19072280	886	7.48	0.34	12	0.05	621.00	13567.00	6090	20221117	-23.73	4150	20220930	11.93	5800	-19.91	20230424	4360	6.54	20230726	6090	-23.73	20221117	4150	11.93	20220930	1.22	N	013870	500	95 억	10536070	N	N	3	N	N
119	20230810	110251	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4610	-40	5	-0.86	40144255	8686	28.40	4650	4655	4605	6040	3255	4650	4621.72	55.24	776	4760	4705	4645	4590	4530	4732	4617	95	1392	500	3160	5	1	19072280	879	7.42	0.34	12	0.05	621.00	13567.00	6090	20221117	-24.30	4150	20220930	11.08	5800	-20.52	20230424	4360	5.73	20230726	6090	-24.30	20221117	4150	11.08	20220930	1.22	N	013870	500	95 억	10536070	N	N	3	N	N
120	20230810	100251	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4620	-30	5	-0.65	24663905	5328	17.42	4650	4655	4605	6040	3255	4650	4629.11	55.24	-191	4760	4705	4645	4590	4530	4732	4617	95	1392	500	3160	5	1	19072280	881	7.44	0.34	12	0.03	621.00	13567.00	6090	20221117	-24.14	4150	20220930	11.33	5800	-20.34	20230424	4360	5.96	20230726	6090	-24.14	20221117	4150	11.33	20220930	1.22	N	013870	500	95 억	10536070	N	N	3	N	N
121	20230810	090250	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4625	-25	5	-0.54	5538385	1193	3.90	4650	4650	4625	6040	3255	4650	4642.40	55.24	0	4760	4705	4645	4590	4530	4732	4617	95	1392	500	3160	5	1	19072280	882	7.45	0.34	12	0.01	621.00	13567.00	6090	20221117	-24.06	4150	20220930	11.45	5800	-20.26	20230424	4360	6.08	20230726	6090	-24.06	20221117	4150	11.45	20220930	1.22	N	013870	500	95 억	10536070	N	N	3	N	N
122	20230809	160249	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4650	20	2	0.43	141018550	30579	65.71	4600	4700	4585	6010	3245	4630	4611.61	55.20	8391	4826	4727	4676	4577	4526	4702	4552	95	1382	500	3140	5	1	19072280	887	7.49	0.34	12	0.16	621.00	13567.00	6090	20221117	-23.65	4150	20220930	12.05	5800	-19.83	20230424	4360	6.65	20230726	6090	-23.65	20221117	4150	12.05	20220930	1.21	N	013870	500	95 억	10527408	N	N	3	N	N
123	20230809	150247	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4655	25	2	0.54	136928820	29699	63.82	4600	4700	4585	6010	3245	4630	4610.55	55.20	8391	4826	4727	4676	4577	4526	4702	4552	95	1382	500	3140	5	1	19072280	888	7.50	0.34	12	0.16	621.00	13567.00	6090	20221117	-23.56	4150	20220930	12.17	5800	-19.74	20230424	4360	6.77	20230726	6090	-23.56	20221117	4150	12.17	20220930	1.21	N	013870	500	95 억	10527408	N	N	9	N	N
124	20230809	140247	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4640	10	2	0.22	115605050	25104	53.95	4600	4700	4585	6010	3245	4630	4605.05	55.20	6862	4826	4727	4676	4577	4526	4702	4552	95	1382	500	3140	5	1	19072280	885	7.47	0.34	12	0.13	621.00	13567.00	6090	20221117	-23.81	4150	20220930	11.81	5800	-20.00	20230424	4360	6.42	20230726	6090	-23.81	20221117	4150	11.81	20220930	1.21	N	013870	500	95 억	10527408	N	N	9	N	N
125	20230809	130251	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4625	-5	5	-0.11	112067210	24340	52.31	4600	4700	4585	6010	3245	4630	4604.24	55.20	6676	4826	4727	4676	4577	4526	4702	4552	95	1382	500	3140	5	1	19072280	882	7.45	0.34	12	0.13	621.00	13567.00	6090	20221117	-24.06	4150	20220930	11.45	5800	-20.26	20230424	4360	6.08	20230726	6090	-24.06	20221117	4150	11.45	20220930	1.21	N	013870	500	95 억	10527408	N	N	9	N	N
126	20230809	120250	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4650	20	2	0.43	100681565	21871	47.00	4600	4700	4585	6010	3245	4630	4603.43	55.20	5844	4826	4727	4676	4577	4526	4702	4552	95	1382	500	3140	5	1	19072280	887	7.49	0.34	12	0.11	621.00	13567.00	6090	20221117	-23.65	4150	20220930	12.05	5800	-19.83	20230424	4360	6.65	20230726	6090	-23.65	20221117	4150	12.05	20220930	1.21	N	013870	500	95 억	10527408	N	N	9	N	N
127	20230809	110249	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4630	0	3	0.00	94526335	20543	44.15	4600	4700	4585	6010	3245	4630	4601.39	55.20	5854	4826	4727	4676	4577	4526	4702	4552	95	1382	500	3140	5	1	19072280	883	7.46	0.34	12	0.11	621.00	13567.00	6090	20221117	-23.97	4150	20220930	11.57	5800	-20.17	20230424	4360	6.19	20230726	6090	-23.97	20221117	4150	11.57	20220930	1.21	N	013870	500	95 억	10527408	N	N	9	N	N
128	20230809	100247	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4610	-20	5	-0.43	70875185	15409	33.11	4600	4700	4585	6010	3245	4630	4599.60	55.20	5909	4826	4727	4676	4577	4526	4702	4552	95	1382	500	3140	5	1	19072280	879	7.42	0.34	12	0.08	621.00	13567.00	6090	20221117	-24.30	4150	20220930	11.08	5800	-20.52	20230424	4360	5.73	20230726	6090	-24.30	20221117	4150	11.08	20220930	1.21	N	013870	500	95 억	10527408	N	N	9	N	N
129	20230809	090246	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4630	0	3	0.00	7248425	1554	3.34	4600	4700	4600	6010	3245	4630	4664.37	55.20	-44	4826	4727	4676	4577	4526	4702	4552	95	1382	500	3140	5	1	19072280	883	7.46	0.34	12	0.01	621.00	13567.00	6090	20221117	-23.97	4150	20220930	11.57	5800	-20.17	20230424	4360	6.19	20230726	6090	-23.97	20221117	4150	11.57	20220930	1.21	N	013870	500	95 억	10527408	N	N	9	N	N
130	20230808	160252	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4630	-100	5	-2.11	213206325	45386	92.06	4775	4775	4625	6140	3315	4730	4697.62	55.24	-7788	4843	4786	4758	4701	4673	4772	4687	95	1412	500	3210	5	1	19072280	883	7.46	0.34	12	0.24	621.00	13567.00	6090	20221117	-23.97	4150	20220930	11.57	5800	-20.17	20230424	4360	6.19	20230726	6090	-23.97	20221117	4150	11.57	20220930	1.08	N	013870	500	95 억	10535335	N	N	9	N	N
131	20230808	150249	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4645	-85	5	-1.80	205041380	43623	88.49	4775	4775	4625	6140	3315	4730	4700.30	55.24	-7393	4843	4786	4758	4701	4673	4772	4687	95	1412	500	3210	5	1	19072280	886	7.48	0.34	12	0.23	621.00	13567.00	6090	20221117	-23.73	4150	20220930	11.93	5800	-19.91	20230424	4360	6.54	20230726	6090	-23.73	20221117	4150	11.93	20220930	1.08	N	013870	500	95 억	10535335	N	N	4	N	N
132	20230808	140247	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4695	-35	5	-0.74	162105115	34402	69.78	4775	4775	4685	6140	3315	4730	4712.08	55.24	-4480	4843	4786	4758	4701	4673	4772	4687	95	1412	500	3210	5	1	19072280	895	7.56	0.35	12	0.18	621.00	13567.00	6090	20221117	-22.91	4150	20220930	13.13	5800	-19.05	20230424	4360	7.68	20230726	6090	-22.91	20221117	4150	13.13	20220930	1.08	N	013870	500	95 억	10535335	N	N	4	N	N
133	20230808	130245	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4710	-20	5	-0.42	115146850	24406	49.51	4775	4775	4705	6140	3315	4730	4717.97	55.24	-1140	4843	4786	4758	4701	4673	4772	4687	95	1412	500	3210	5	1	19072280	898	7.58	0.35	12	0.13	621.00	13567.00	6090	20221117	-22.66	4150	20220930	13.49	5800	-18.79	20230424	4360	8.03	20230726	6090	-22.66	20221117	4150	13.49	20220930	1.08	N	013870	500	95 억	10535335	N	N	4	N	N
134	20230808	120247	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4705	-25	5	-0.53	106238720	22513	45.67	4775	4775	4705	6140	3315	4730	4718.99	55.24	-989	4843	4786	4758	4701	4673	4772	4687	95	1412	500	3210	5	1	19072280	897	7.58	0.35	12	0.12	621.00	13567.00	6090	20221117	-22.74	4150	20220930	13.37	5800	-18.88	20230424	4360	7.91	20230726	6090	-22.74	20221117	4150	13.37	20220930	1.08	N	013870	500	95 억	10535335	N	N	4	N	N
135	20230808	110246	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4740	10	2	0.21	95660965	20266	41.11	4775	4775	4705	6140	3315	4730	4720.27	55.24	-969	4843	4786	4758	4701	4673	4772	4687	95	1412	500	3210	5	1	19072280	904	7.63	0.35	12	0.11	621.00	13567.00	6090	20221117	-22.17	4150	20220930	14.22	5800	-18.28	20230424	4360	8.72	20230726	6090	-22.17	20221117	4150	14.22	20220930	1.08	N	013870	500	95 억	10535335	N	N	4	N	N
136	20230808	100248	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4715	-15	5	-0.32	59433565	12584	25.53	4775	4775	4705	6140	3315	4730	4722.95	55.24	-14	4843	4786	4758	4701	4673	4772	4687	95	1412	500	3210	5	1	19072280	899	7.59	0.35	12	0.07	621.00	13567.00	6090	20221117	-22.58	4150	20220930	13.61	5800	-18.71	20230424	4360	8.14	20230726	6090	-22.58	20221117	4150	13.61	20220930	1.08	N	013870	500	95 억	10535335	N	N	4	N	N
137	20230808	090247	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4775	45	2	0.95	883375	185	0.38	4775	4775	4775	6140	3315	4730	4775.00	55.24	-3	4843	4786	4758	4701	4673	4772	4687	95	1412	500	3210	5	1	19072280	911	7.69	0.35	12	0.00	621.00	13567.00	6090	20221117	-21.59	4150	20220930	15.06	5800	-17.67	20230424	4360	9.52	20230726	6090	-21.59	20221117	4150	15.06	20220930	1.08	N	013870	500	95 억	10535335	N	N	4	N	N
138	20230807	160246	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4730	-60	5	-1.25	233840145	49298	3.68	4790	4815	4730	6220	3355	4790	4743.45	55.26	-4767	5590	5190	4940	4540	4290	5390	4740	95	1432	500	3250	5	1	19072280	902	7.62	0.35	12	0.26	621.00	13567.00	6090	20221117	-22.33	4150	20220930	13.98	5800	-18.45	20230424	4360	8.49	20230726	6090	-22.33	20221117	4150	13.98	20220930	1.08	N	013870	500	95 억	10538514	N	N	4	N	N
139	20230807	150245	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4740	-50	5	-1.04	210440740	44353	3.31	4790	4815	4730	6220	3355	4790	4744.68	55.26	-4643	5590	5190	4940	4540	4290	5390	4740	95	1432	500	3250	5	1	19072280	904	7.63	0.35	12	0.23	621.00	13567.00	6090	20221117	-22.17	4150	20220930	14.22	5800	-18.28	20230424	4360	8.72	20230726	6090	-22.17	20221117	4150	14.22	20220930	1.08	N	013870	500	95 억	10538514	N	N	3	N	N
140	20230807	140248	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4740	-50	5	-1.04	186843235	39370	2.94	4790	4815	4730	6220	3355	4790	4745.83	55.26	-5684	5590	5190	4940	4540	4290	5390	4740	95	1432	500	3250	5	1	19072280	904	7.63	0.35	12	0.21	621.00	13567.00	6090	20221117	-22.17	4150	20220930	14.22	5800	-18.28	20230424	4360	8.72	20230726	6090	-22.17	20221117	4150	14.22	20220930	1.08	N	013870	500	95 억	10538514	N	N	3	N	N
141	20230807	130245	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4735	-55	5	-1.15	156190525	32892	2.45	4790	4815	4730	6220	3355	4790	4748.59	55.26	-3975	5590	5190	4940	4540	4290	5390	4740	95	1432	500	3250	5	1	19072280	903	7.62	0.35	12	0.17	621.00	13567.00	6090	20221117	-22.25	4150	20220930	14.10	5800	-18.36	20230424	4360	8.60	20230726	6090	-22.25	20221117	4150	14.10	20220930	1.08	N	013870	500	95 억	10538514	N	N	3	N	N
142	20230807	120245	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4735	-55	5	-1.15	150905665	31777	2.37	4790	4815	4730	6220	3355	4790	4748.90	55.26	-3994	5590	5190	4940	4540	4290	5390	4740	95	1432	500	3250	5	1	19072280	903	7.62	0.35	12	0.17	621.00	13567.00	6090	20221117	-22.25	4150	20220930	14.10	5800	-18.36	20230424	4360	8.60	20230726	6090	-22.25	20221117	4150	14.10	20220930	1.08	N	013870	500	95 억	10538514	N	N	3	N	N
143	20230807	110243	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4745	-45	5	-0.94	142175495	29934	2.23	4790	4815	4730	6220	3355	4790	4749.63	55.26	-4223	5590	5190	4940	4540	4290	5390	4740	95	1432	500	3250	5	1	19072280	905	7.64	0.35	12	0.16	621.00	13567.00	6090	20221117	-22.09	4150	20220930	14.34	5800	-18.19	20230424	4360	8.83	20230726	6090	-22.09	20221117	4150	14.34	20220930	1.08	N	013870	500	95 억	10538514	N	N	3	N	N
144	20230807	100247	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4735	-55	5	-1.15	109898285	23112	1.72	4790	4815	4730	6220	3355	4790	4755.03	55.26	-4184	5590	5190	4940	4540	4290	5390	4740	95	1432	500	3250	5	1	19072280	903	7.62	0.35	12	0.12	621.00	13567.00	6090	20221117	-22.25	4150	20220930	14.10	5800	-18.36	20230424	4360	8.60	20230726	6090	-22.25	20221117	4150	14.10	20220930	1.08	N	013870	500	95 억	10538514	N	N	3	N	N
145	20230807	090246	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4730	-60	5	-1.25	51628310	10816	0.81	4790	4815	4730	6220	3355	4790	4773.33	55.26	-1822	5590	5190	4940	4540	4290	5390	4740	95	1432	500	3250	5	1	19072280	902	7.62	0.35	12	0.06	621.00	13567.00	6090	20221117	-22.33	4150	20220930	13.98	5800	-18.45	20230424	4360	8.49	20230726	6090	-22.33	20221117	4150	13.98	20220930	1.08	N	013870	500	95 억	10538514	N	N	3	N	N
146	20230804	160244	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4790	90	2	1.91	6775185165	1339531	3700.46	4700	5340	4690	6110	3290	4700	5057.92	55.52	-47983	4823	4761	4658	4596	4493	4792	4627	95	1410	500	3190	5	1	19072280	914	7.71	0.35	12	7.02	621.00	13567.00	6090	20221117	-21.35	4150	20220930	15.42	5800	-17.41	20230424	4360	9.86	20230726	6090	-21.35	20221117	4150	15.42	20220930	1.07	N	013870	500	95 억	10589756	N	N	3	N	N
147	20230804	150244	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4720	20	2	0.43	6706860800	1325185	3660.83	4700	5340	4690	6110	3290	4700	5061.08	55.52	-47897	4823	4761	4658	4596	4493	4792	4627	95	1410	500	3190	5	1	19072280	900	7.60	0.35	12	6.95	621.00	13567.00	6090	20221117	-22.50	4150	20220930	13.73	5800	-18.62	20230424	4360	8.26	20230726	6090	-22.50	20221117	4150	13.73	20220930	1.07	N	013870	500	95 억	10589756	N	N	2	N	N
148	20230804	140247	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4730	30	2	0.64	6645566810	1312203	3624.97	4700	5340	4690	6110	3290	4700	5064.44	55.52	-47904	4823	4761	4658	4596	4493	4792	4627	95	1410	500	3190	5	1	19072280	902	7.62	0.35	12	6.88	621.00	13567.00	6090	20221117	-22.33	4150	20220930	13.98	5800	-18.45	20230424	4360	8.49	20230726	6090	-22.33	20221117	4150	13.98	20220930	1.07	N	013870	500	95 억	10589756	N	N	2	N	N
149	20230804	130244	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4710	10	2	0.21	6607139935	1304080	3602.53	4700	5340	4690	6110	3290	4700	5066.51	55.52	-48518	4823	4761	4658	4596	4493	4792	4627	95	1410	500	3190	5	1	19072280	898	7.58	0.35	12	6.84	621.00	13567.00	6090	20221117	-22.66	4150	20220930	13.49	5800	-18.79	20230424	4360	8.03	20230726	6090	-22.66	20221117	4150	13.49	20220930	1.07	N	013870	500	95 억	10589756	N	N	2	N	N
150	20230804	120244	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4765	65	2	1.38	6389695455	1258039	3475.34	4700	5340	4695	6110	3290	4700	5079.09	55.52	-50812	4823	4761	4658	4596	4493	4792	4627	95	1410	500	3190	5	1	19072280	909	7.67	0.35	12	6.60	621.00	13567.00	6090	20221117	-21.76	4150	20220930	14.82	5800	-17.84	20230424	4360	9.29	20230726	6090	-21.76	20221117	4150	14.82	20220930	1.07	N	013870	500	95 억	10589756	N	N	2	N	N
151	20230804	110244	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4780	80	2	1.70	6271628565	1233283	3406.95	4700	5340	4695	6110	3290	4700	5085.31	55.52	-51555	4823	4761	4658	4596	4493	4792	4627	95	1410	500	3190	5	1	19072280	912	7.70	0.35	12	6.47	621.00	13567.00	6090	20221117	-21.51	4150	20220930	15.18	5800	-17.59	20230424	4360	9.63	20230726	6090	-21.51	20221117	4150	15.18	20220930	1.07	N	013870	500	95 억	10589756	N	N	2	N	N
152	20230804	100242	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4920	220	2	4.68	5583153960	1091000	3013.90	4700	5340	4695	6110	3290	4700	5117.46	55.52	-54600	4823	4761	4658	4596	4493	4792	4627	95	1410	500	3190	5	1	19072280	938	7.92	0.36	12	5.72	621.00	13567.00	6090	20221117	-19.21	4150	20220930	18.55	5800	-15.17	20230424	4360	12.84	20230726	6090	-19.21	20221117	4150	18.55	20220930	1.07	N	013870	500	95 억	10589756	N	N	2	N	N
153	20230804	090242	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4700	0	3	0.00	2613200	556	1.54	4700	4705	4695	6110	3290	4700	4700.00	55.52	-437	4823	4761	4658	4596	4493	4792	4627	95	1410	500	3190	5	1	19072280	896	7.57	0.35	12	0.00	621.00	13567.00	6090	20221117	-22.82	4150	20220930	13.25	5800	-18.97	20230424	4360	7.80	20230726	6090	-22.82	20221117	4150	13.25	20220930	1.07	N	013870	500	95 억	10589756	N	N	2	N	N
154	20230803	160243	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4700	90	2	1.95	166865190	35860	188.75	4600	4720	4555	5990	3230	4610	4653.23	55.52	-2070	4710	4660	4630	4580	4550	4645	4565	95	1380	500	3130	5	1	19072280	896	7.57	0.35	12	0.19	621.00	13567.00	6090	20221117	-22.82	4150	20220930	13.25	5800	-18.97	20230424	4360	7.80	20230726	6090	-22.82	20221117	4150	13.25	20220930	1.07	N	013870	500	95 억	10588705	N	N	2	N	N
155	20230803	150244	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4695	85	2	1.84	157435530	33853	178.18	4600	4720	4555	5990	3230	4610	4650.56	55.52	-2150	4710	4660	4630	4580	4550	4645	4565	95	1380	500	3130	5	1	19072280	895	7.56	0.35	12	0.18	621.00	13567.00	6090	20221117	-22.91	4150	20220930	13.13	5800	-19.05	20230424	4360	7.68	20230726	6090	-22.91	20221117	4150	13.13	20220930	1.07	N	013870	500	95 억	10588705	N	N	4	N	N
156	20230803	140241	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4685	75	2	1.63	138820135	29885	157.30	4600	4720	4555	5990	3230	4610	4645.14	55.52	-1715	4710	4660	4630	4580	4550	4645	4565	95	1380	500	3130	5	1	19072280	894	7.54	0.35	12	0.16	621.00	13567.00	6090	20221117	-23.07	4150	20220930	12.89	5800	-19.22	20230424	4360	7.45	20230726	6090	-23.07	20221117	4150	12.89	20220930	1.07	N	013870	500	95 억	10588705	N	N	4	N	N
157	20230803	130244	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4655	45	2	0.98	132120170	28443	149.71	4600	4720	4555	5990	3230	4610	4645.09	55.52	-1328	4710	4660	4630	4580	4550	4645	4565	95	1380	500	3130	5	1	19072280	888	7.50	0.34	12	0.15	621.00	13567.00	6090	20221117	-23.56	4150	20220930	12.17	5800	-19.74	20230424	4360	6.77	20230726	6090	-23.56	20221117	4150	12.17	20220930	1.07	N	013870	500	95 억	10588705	N	N	4	N	N
158	20230803	120243	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4615	5	2	0.11	113274150	24373	128.29	4600	4720	4555	5990	3230	4610	4647.53	55.52	-1052	4710	4660	4630	4580	4550	4645	4565	95	1380	500	3130	5	1	19072280	880	7.43	0.34	12	0.13	621.00	13567.00	6090	20221117	-24.22	4150	20220930	11.20	5800	-20.43	20230424	4360	5.85	20230726	6090	-24.22	20221117	4150	11.20	20220930	1.07	N	013870	500	95 억	10588705	N	N	4	N	N
159	20230803	110241	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4630	20	2	0.43	104727835	22525	118.56	4600	4720	4555	5990	3230	4610	4649.40	55.52	-1005	4710	4660	4630	4580	4550	4645	4565	95	1380	500	3130	5	1	19072280	883	7.46	0.34	12	0.12	621.00	13567.00	6090	20221117	-23.97	4150	20220930	11.57	5800	-20.17	20230424	4360	6.19	20230726	6090	-23.97	20221117	4150	11.57	20220930	1.07	N	013870	500	95 억	10588705	N	N	4	N	N
160	20230803	100241	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4715	105	2	2.28	80152965	17268	90.89	4600	4720	4555	5990	3230	4610	4641.71	55.52	281	4710	4660	4630	4580	4550	4645	4565	95	1380	500	3130	5	1	19072280	899	7.59	0.35	12	0.09	621.00	13567.00	6090	20221117	-22.58	4150	20220930	13.61	5800	-18.71	20230424	4360	8.14	20230726	6090	-22.58	20221117	4150	13.61	20220930	1.07	N	013870	500	95 억	10588705	N	N	4	N	N
161	20230803	090242	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4595	-15	5	-0.33	8813875	1917	10.09	4600	4600	4555	5990	3230	4610	4597.74	55.52	-54	4710	4660	4630	4580	4550	4645	4565	95	1380	500	3130	5	1	19072280	876	7.40	0.34	12	0.01	621.00	13567.00	6090	20221117	-24.55	4150	20220930	10.72	5800	-20.78	20230424	4360	5.39	20230726	6090	-24.55	20221117	4150	10.72	20220930	1.07	N	013870	500	95 억	10588705	N	N	4	N	N
162	20230802	160242	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4610	-30	5	-0.65	87006705	18789	170.67	4640	4680	4600	6030	3250	4640	4630.73	55.52	-1212	4666	4652	4636	4622	4606	4660	4630	95	1390	500	3150	5	1	19072280	879	7.42	0.34	12	0.10	621.00	13567.00	6090	20221117	-24.30	4150	20220930	11.08	5800	-20.52	20230424	4360	5.73	20230726	6090	-24.30	20221117	4150	11.08	20220930	1.09	N	013870	500	95 억	10589170	N	N	4	N	N
163	20230802	150244	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4620	-20	5	-0.43	81686615	17635	160.19	4640	4680	4600	6030	3250	4640	4632.07	55.52	-1216	4666	4652	4636	4622	4606	4660	4630	95	1390	500	3150	5	1	19072280	881	7.44	0.34	12	0.09	621.00	13567.00	6090	20221117	-24.14	4150	20220930	11.33	5800	-20.34	20230424	4360	5.96	20230726	6090	-24.14	20221117	4150	11.33	20220930	1.09	N	013870	500	95 억	10589170	N	N	2	N	N
164	20230802	140244	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4620	-20	5	-0.43	75771560	16354	148.55	4640	4680	4600	6030	3250	4640	4633.21	55.52	-1205	4666	4652	4636	4622	4606	4660	4630	95	1390	500	3150	5	1	19072280	881	7.44	0.34	12	0.09	621.00	13567.00	6090	20221117	-24.14	4150	20220930	11.33	5800	-20.34	20230424	4360	5.96	20230726	6090	-24.14	20221117	4150	11.33	20220930	1.09	N	013870	500	95 억	10589170	N	N	2	N	N
165	20230802	130241	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4650	10	2	0.22	65044315	14037	127.50	4640	4680	4600	6030	3250	4640	4633.78	55.52	175	4666	4652	4636	4622	4606	4660	4630	95	1390	500	3150	5	1	19072280	887	7.49	0.34	12	0.07	621.00	13567.00	6090	20221117	-23.65	4150	20220930	12.05	5800	-19.83	20230424	4360	6.65	20230726	6090	-23.65	20221117	4150	12.05	20220930	1.09	N	013870	500	95 억	10589170	N	N	2	N	N
166	20230802	120239	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4640	0	3	0.00	62260825	13438	122.06	4640	4680	4600	6030	3250	4640	4633.19	55.52	503	4666	4652	4636	4622	4606	4660	4630	95	1390	500	3150	5	1	19072280	885	7.47	0.34	12	0.07	621.00	13567.00	6090	20221117	-23.81	4150	20220930	11.81	5800	-20.00	20230424	4360	6.42	20230726	6090	-23.81	20221117	4150	11.81	20220930	1.09	N	013870	500	95 억	10589170	N	N	2	N	N
167	20230802	110239	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4650	10	2	0.22	59859770	12919	117.35	4640	4680	4600	6030	3250	4640	4633.47	55.52	595	4666	4652	4636	4622	4606	4660	4630	95	1390	500	3150	5	1	19072280	887	7.49	0.34	12	0.07	621.00	13567.00	6090	20221117	-23.65	4150	20220930	12.05	5800	-19.83	20230424	4360	6.65	20230726	6090	-23.65	20221117	4150	12.05	20220930	1.09	N	013870	500	95 억	10589170	N	N	2	N	N
168	20230802	100241	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4675	35	2	0.75	22739750	4895	44.46	4640	4675	4600	6030	3250	4640	4645.51	55.52	44	4666	4652	4636	4622	4606	4660	4630	95	1390	500	3150	5	1	19072280	892	7.53	0.34	12	0.03	621.00	13567.00	6090	20221117	-23.23	4150	20220930	12.65	5800	-19.40	20230424	4360	7.22	20230726	6090	-23.23	20221117	4150	12.65	20220930	1.09	N	013870	500	95 억	10589170	N	N	2	N	N
169	20230802	090241	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4635	-5	5	-0.11	1934850	417	3.79	4640	4640	4635	6030	3250	4640	4639.93	55.52	-103	4666	4652	4636	4622	4606	4660	4630	95	1390	500	3150	5	1	19072280	884	7.46	0.34	12	0.00	621.00	13567.00	6090	20221117	-23.89	4150	20220930	11.69	5800	-20.09	20230424	4360	6.31	20230726	6090	-23.89	20221117	4150	11.69	20220930	1.09	N	013870	500	95 억	10589170	N	N	2	N	N
170	20230801	160241	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4640	15	2	0.32	50989060	11009	46.70	4630	4650	4620	6010	3240	4625	4631.58	55.52	-577	4708	4666	4633	4591	4558	4650	4575	95	1385	500	3140	5	1	19072280	885	7.47	0.34	12	0.06	621.00	13567.00	6090	20221117	-23.81	4150	20220930	11.81	5800	-20.00	20230424	4360	6.42	20230726	6090	-23.81	20221117	4150	11.81	20220930	1.09	N	013870	500	95 억	10589827	N	N	2	N	N
171	20230801	150239	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4640	15	2	0.32	46762640	10099	42.84	4630	4650	4620	6010	3240	4625	4630.42	55.52	-613	4708	4666	4633	4591	4558	4650	4575	95	1385	500	3140	5	1	19072280	885	7.47	0.34	12	0.05	621.00	13567.00	6090	20221117	-23.81	4150	20220930	11.81	5800	-20.00	20230424	4360	6.42	20230726	6090	-23.81	20221117	4150	11.81	20220930	1.09	N	013870	500	95 억	10589827	N	N	1	N	N
172	20230801	140244	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4625	0	3	0.00	44494020	9610	40.77	4630	4650	4620	6010	3240	4625	4629.97	55.52	-595	4708	4666	4633	4591	4558	4650	4575	95	1385	500	3140	5	1	19072280	882	7.45	0.34	12	0.05	621.00	13567.00	6090	20221117	-24.06	4150	20220930	11.45	5800	-20.26	20230424	4360	6.08	20230726	6090	-24.06	20221117	4150	11.45	20220930	1.09	N	013870	500	95 억	10589827	N	N	1	N	N
173	20230801	130240	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4645	20	2	0.43	29618190	6398	27.14	4630	4650	4620	6010	3240	4625	4629.29	55.52	-604	4708	4666	4633	4591	4558	4650	4575	95	1385	500	3140	5	1	19072280	886	7.48	0.34	12	0.03	621.00	13567.00	6090	20221117	-23.73	4150	20220930	11.93	5800	-19.91	20230424	4360	6.54	20230726	6090	-23.73	20221117	4150	11.93	20220930	1.09	N	013870	500	95 억	10589827	N	N	1	N	N
174	20230801	120240	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4645	20	2	0.43	27806940	6008	25.49	4630	4650	4620	6010	3240	4625	4628.32	55.52	-608	4708	4666	4633	4591	4558	4650	4575	95	1385	500	3140	5	1	19072280	886	7.48	0.34	12	0.03	621.00	13567.00	6090	20221117	-23.73	4150	20220930	11.93	5800	-19.91	20230424	4360	6.54	20230726	6090	-23.73	20221117	4150	11.93	20220930	1.09	N	013870	500	95 억	10589827	N	N	1	N	N
175	20230801	110238	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4640	15	2	0.32	24936685	5389	22.86	4630	4650	4620	6010	3240	4625	4627.33	55.52	-341	4708	4666	4633	4591	4558	4650	4575	95	1385	500	3140	5	1	19072280	885	7.47	0.34	12	0.03	621.00	13567.00	6090	20221117	-23.81	4150	20220930	11.81	5800	-20.00	20230424	4360	6.42	20230726	6090	-23.81	20221117	4150	11.81	20220930	1.09	N	013870	500	95 억	10589827	N	N	1	N	N
176	20230801	100240	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4625	0	3	0.00	13884155	3000	12.73	4630	4650	4620	6010	3240	4625	4628.05	55.52	-41	4708	4666	4633	4591	4558	4650	4575	95	1385	500	3140	5	1	19072280	882	7.45	0.34	12	0.02	621.00	13567.00	6090	20221117	-24.06	4150	20220930	11.45	5800	-20.26	20230424	4360	6.08	20230726	6090	-24.06	20221117	4150	11.45	20220930	1.09	N	013870	500	95 억	10589827	N	N	1	N	N
177	20230801	090238	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4630	5	2	0.11	1092680	236	1.00	4630	4630	4630	6010	3240	4625	4630.00	55.52	-209	4708	4666	4633	4591	4558	4650	4575	95	1385	500	3140	5	1	19072280	883	7.46	0.34	12	0.00	621.00	13567.00	6090	20221117	-23.97	4150	20220930	11.57	5800	-20.17	20230424	4360	6.19	20230726	6090	-23.97	20221117	4150	11.57	20220930	1.09	N	013870	500	95 억	10589827	N	N	1	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History