KissMeData/018500/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	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	160332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2100	-65	5	-3.00	1023907340	481867	58.09	2185	2190	2095	2810	1520	2165	2124.88	7.43	-129632	2261	2212	2146	2097	2031	2237	2122	234	645	500	1470	5	1	46754933	982	5.40	1.09	03	1.03	389.00	1919.00	4250	20230712	-50.59	830	20221013	153.01	4250	-50.59	20230712	890	135.96	20230405	4250	-50.59	20230712	830	153.01	20221013	0.76	N	018500	500	233 억	3476136	N	N	0	N	N
3	20230831	150421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2110	-55	5	-2.54	954172960	448669	54.08	2185	2190	2100	2810	1520	2165	2126.67	7.43	-124989	2261	2212	2146	2097	2031	2237	2122	234	645	500	1470	5	1	46754933	987	5.42	1.10	03	0.96	389.00	1919.00	4250	20230712	-50.35	830	20221013	154.22	4250	-50.35	20230712	890	137.08	20230405	4250	-50.35	20230712	830	154.22	20221013	0.76	N	018500	500	233 억	3476136	N	N	0	N	N
4	20230831	140439	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2115	-50	5	-2.31	846926325	397797	47.95	2185	2190	2100	2810	1520	2165	2129.04	7.43	-106263	2261	2212	2146	2097	2031	2237	2122	234	645	500	1470	5	1	46754933	989	5.44	1.10	03	0.85	389.00	1919.00	4250	20230712	-50.24	830	20221013	154.82	4250	-50.24	20230712	890	137.64	20230405	4250	-50.24	20230712	830	154.82	20221013	0.76	N	018500	500	233 억	3476136	N	N	0	N	N
5	20230831	130430	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2120	-45	5	-2.08	739293000	346820	41.81	2185	2190	2100	2810	1520	2165	2131.63	7.43	-85845	2261	2212	2146	2097	2031	2237	2122	234	645	500	1470	5	1	46754933	991	5.45	1.10	03	0.74	389.00	1919.00	4250	20230712	-50.12	830	20221013	155.42	4250	-50.12	20230712	890	138.20	20230405	4250	-50.12	20230712	830	155.42	20221013	0.76	N	018500	500	233 억	3476136	N	N	0	N	N
6	20230831	120434	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2115	-50	5	-2.31	656116715	307420	37.06	2185	2190	2100	2810	1520	2165	2134.27	7.43	-82486	2261	2212	2146	2097	2031	2237	2122	234	645	500	1470	5	1	46754933	989	5.44	1.10	03	0.66	389.00	1919.00	4250	20230712	-50.24	830	20221013	154.82	4250	-50.24	20230712	890	137.64	20230405	4250	-50.24	20230712	830	154.82	20221013	0.76	N	018500	500	233 억	3476136	N	N	0	N	N
7	20230831	110614	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2110	-55	5	-2.54	579975350	271418	32.72	2185	2190	2100	2810	1520	2165	2136.83	7.43	-78624	2261	2212	2146	2097	2031	2237	2122	234	645	500	1470	5	1	46754933	987	5.42	1.10	03	0.58	389.00	1919.00	4250	20230712	-50.35	830	20221013	154.22	4250	-50.35	20230712	890	137.08	20230405	4250	-50.35	20230712	830	154.22	20221013	0.76	N	018500	500	233 억	3476136	N	N	0	N	N
8	20230831	100500	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2125	-40	5	-1.85	415457660	193604	23.34	2185	2190	2100	2810	1520	2165	2145.91	7.43	-56520	2261	2212	2146	2097	2031	2237	2122	234	645	500	1470	5	1	46754933	994	5.46	1.11	03	0.41	389.00	1919.00	4250	20230712	-50.00	830	20221013	156.02	4250	-50.00	20230712	890	138.76	20230405	4250	-50.00	20230712	830	156.02	20221013	0.76	N	018500	500	233 억	3476136	N	N	0	N	N
9	20230831	090359	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2180	15	2	0.69	84924320	39182	4.72	2185	2190	2150	2810	1520	2165	2167.43	7.43	-30535	2261	2212	2146	2097	2031	2237	2122	234	645	500	1470	5	1	46754933	1019	5.60	1.14	03	0.08	389.00	1919.00	4250	20230712	-48.71	830	20221013	162.65	4250	-48.71	20230712	890	144.94	20230405	4250	-48.71	20230712	830	162.65	20221013	0.76	N	018500	500	233 억	3476136	N	N	0	N	N
10	20230830	160335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2165	85	2	4.09	1755421525	818760	147.90	2080	2195	2080	2700	1460	2080	2143.99	7.54	-45183	2180	2130	2080	2030	1980	2155	2055	234	620	500	1410	5	1	46754933	1012	5.57	1.13	03	1.75	389.00	1919.00	4250	20230712	-49.06	830	20221013	160.84	4250	-49.06	20230712	890	143.26	20230405	4250	-49.06	20230712	830	160.84	20221013	0.80	N	018500	500	233 억	3525065	N	N	0	N	N
11	20230830	150409	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2155	75	2	3.61	1643776360	766927	138.53	2080	2195	2080	2700	1460	2080	2143.33	7.54	-46426	2180	2130	2080	2030	1980	2155	2055	234	620	500	1410	5	1	46754933	1008	5.54	1.12	03	1.64	389.00	1919.00	4250	20230712	-49.29	830	20221013	159.64	4250	-49.29	20230712	890	142.13	20230405	4250	-49.29	20230712	830	159.64	20221013	0.80	N	018500	500	233 억	3525065	N	N	0	N	N
12	20230830	140435	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2155	75	2	3.61	1536888875	717202	129.55	2080	2195	2080	2700	1460	2080	2142.90	7.54	-48245	2180	2130	2080	2030	1980	2155	2055	234	620	500	1410	5	1	46754933	1008	5.54	1.12	03	1.53	389.00	1919.00	4250	20230712	-49.29	830	20221013	159.64	4250	-49.29	20230712	890	142.13	20230405	4250	-49.29	20230712	830	159.64	20221013	0.80	N	018500	500	233 억	3525065	N	N	0	N	N
13	20230830	130419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2180	100	2	4.81	1115908220	523167	94.50	2080	2190	2080	2700	1460	2080	2132.99	7.54	4313	2180	2130	2080	2030	1980	2155	2055	234	620	500	1410	5	1	46754933	1019	5.60	1.14	03	1.12	389.00	1919.00	4250	20230712	-48.71	830	20221013	162.65	4250	-48.71	20230712	890	144.94	20230405	4250	-48.71	20230712	830	162.65	20221013	0.80	N	018500	500	233 억	3525065	N	N	0	N	N
14	20230830	120428	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2145	65	2	3.12	873672025	411129	74.26	2080	2160	2080	2700	1460	2080	2125.06	7.54	38286	2180	2130	2080	2030	1980	2155	2055	234	620	500	1410	5	1	46754933	1003	5.51	1.12	03	0.88	389.00	1919.00	4250	20230712	-49.53	830	20221013	158.43	4250	-49.53	20230712	890	141.01	20230405	4250	-49.53	20230712	830	158.43	20221013	0.80	N	018500	500	233 억	3525065	N	N	0	N	N
15	20230830	110609	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2140	60	2	2.88	722061885	340551	61.52	2080	2160	2080	2700	1460	2080	2120.28	7.54	73498	2180	2130	2080	2030	1980	2155	2055	234	620	500	1410	5	1	46754933	1001	5.50	1.12	03	0.73	389.00	1919.00	4250	20230712	-49.65	830	20221013	157.83	4250	-49.65	20230712	890	140.45	20230405	4250	-49.65	20230712	830	157.83	20221013	0.80	N	018500	500	233 억	3525065	N	N	0	N	N
16	20230830	100449	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2125	45	2	2.16	497851210	235722	42.58	2080	2140	2080	2700	1460	2080	2112.03	7.54	74941	2180	2130	2080	2030	1980	2155	2055	234	620	500	1410	5	1	46754933	994	5.46	1.11	03	0.50	389.00	1919.00	4250	20230712	-50.00	830	20221013	156.02	4250	-50.00	20230712	890	138.76	20230405	4250	-50.00	20230712	830	156.02	20221013	0.80	N	018500	500	233 억	3525065	N	N	0	N	N
17	20230830	090355	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2085	5	2	0.24	92679515	44369	8.01	2080	2105	2080	2700	1460	2080	2088.83	7.54	24660	2180	2130	2080	2030	1980	2155	2055	234	620	500	1410	5	1	46754933	975	5.36	1.09	03	0.09	389.00	1919.00	4250	20230712	-50.94	830	20221013	151.20	4250	-50.94	20230712	890	134.27	20230405	4250	-50.94	20230712	830	151.20	20221013	0.80	N	018500	500	233 억	3525065	N	N	0	N	N
18	20230829	160331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2080	15	2	0.73	1152303730	552052	96.06	2065	2130	2030	2680	1450	2065	2087.31	7.32	82188	2141	2102	2051	2012	1961	2122	2032	234	615	500	1400	5	1	46754933	973	5.35	1.08	03	1.18	389.00	1919.00	4250	20230712	-51.06	830	20221013	150.60	4250	-51.06	20230712	890	133.71	20230405	4250	-51.06	20230712	830	150.60	20221013	0.68	N	018500	500	233 억	3421441	N	N	0	N	N
19	20230829	150412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2075	10	2	0.48	1111813935	532555	92.67	2065	2130	2030	2680	1450	2065	2087.70	7.32	85052	2141	2102	2051	2012	1961	2122	2032	234	615	500	1400	5	1	46754933	970	5.33	1.08	03	1.14	389.00	1919.00	4250	20230712	-51.18	830	20221013	150.00	4250	-51.18	20230712	890	133.15	20230405	4250	-51.18	20230712	830	150.00	20221013	0.68	N	018500	500	233 억	3421441	N	N	0	N	N
20	20230829	140440	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2095	30	2	1.45	931785410	445821	77.58	2065	2130	2030	2680	1450	2065	2090.04	7.32	89386	2141	2102	2051	2012	1961	2122	2032	234	615	500	1400	5	1	46754933	980	5.39	1.09	03	0.95	389.00	1919.00	4250	20230712	-50.71	830	20221013	152.41	4250	-50.71	20230712	890	135.39	20230405	4250	-50.71	20230712	830	152.41	20221013	0.68	N	018500	500	233 억	3421441	N	N	0	N	N
21	20230829	130423	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2105	40	2	1.94	822052045	393401	68.45	2065	2130	2030	2680	1450	2065	2089.60	7.32	88852	2141	2102	2051	2012	1961	2122	2032	234	615	500	1400	5	1	46754933	984	5.41	1.10	03	0.84	389.00	1919.00	4250	20230712	-50.47	830	20221013	153.61	4250	-50.47	20230712	890	136.52	20230405	4250	-50.47	20230712	830	153.61	20221013	0.68	N	018500	500	233 억	3421441	N	N	0	N	N
22	20230829	120436	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2100	35	2	1.69	690785850	331434	57.67	2065	2125	2030	2680	1450	2065	2084.23	7.32	108995	2141	2102	2051	2012	1961	2122	2032	234	615	500	1400	5	1	46754933	982	5.40	1.09	03	0.71	389.00	1919.00	4250	20230712	-50.59	830	20221013	153.01	4250	-50.59	20230712	890	135.96	20230405	4250	-50.59	20230712	830	153.01	20221013	0.68	N	018500	500	233 억	3421441	N	N	0	N	N
23	20230829	110656	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2095	30	2	1.45	478867510	230984	40.19	2065	2100	2030	2680	1450	2065	2073.16	7.32	108043	2141	2102	2051	2012	1961	2122	2032	234	615	500	1400	5	1	46754933	980	5.39	1.09	03	0.49	389.00	1919.00	4250	20230712	-50.71	830	20221013	152.41	4250	-50.71	20230712	890	135.39	20230405	4250	-50.71	20230712	830	152.41	20221013	0.68	N	018500	500	233 억	3421441	N	N	0	N	N
24	20230829	100501	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2065	0	3	0.00	256157925	124248	21.62	2065	2080	2030	2680	1450	2065	2061.67	7.32	60764	2141	2102	2051	2012	1961	2122	2032	234	615	500	1400	5	1	46754933	965	5.31	1.08	03	0.27	389.00	1919.00	4250	20230712	-51.41	830	20221013	148.80	4250	-51.41	20230712	890	132.02	20230405	4250	-51.41	20230712	830	148.80	20221013	0.68	N	018500	500	233 억	3421441	N	N	0	N	N
25	20230829	090323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2035	-30	5	-1.45	36351730	17777	3.09	2065	2070	2030	2680	1450	2065	2044.87	7.32	-869	2141	2102	2051	2012	1961	2122	2032	234	615	500	1400	5	1	46754933	951	5.23	1.06	03	0.04	389.00	1919.00	4250	20230712	-52.12	830	20221013	145.18	4250	-52.12	20230712	890	128.65	20230405	4250	-52.12	20230712	830	145.18	20221013	0.68	N	018500	500	233 억	3421441	N	N	0	N	N
26	20230828	160323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2065	15	2	0.73	1172572670	572647	90.85	2055	2090	2000	2665	1435	2050	2047.59	6.96	169692	2220	2135	2090	2005	1960	2112	1982	234	615	500	1390	5	1	46754933	965	5.31	1.08	03	1.22	389.00	1919.00	4250	20230712	-51.41	830	20221013	148.80	4250	-51.41	20230712	890	132.02	20230405	4250	-51.41	20230712	830	148.80	20221013	0.69	N	018500	500	233 억	3256335	N	N	0	N	N
27	20230828	150325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2065	15	2	0.73	1027363470	502091	79.66	2055	2090	2000	2665	1435	2050	2046.17	6.96	161852	2220	2135	2090	2005	1960	2112	1982	234	615	500	1390	5	1	46754933	965	5.31	1.08	03	1.07	389.00	1919.00	4250	20230712	-51.41	830	20221013	148.80	4250	-51.41	20230712	890	132.02	20230405	4250	-51.41	20230712	830	148.80	20221013	0.69	N	018500	500	233 억	3256335	N	N	0	N	N
28	20230828	140326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2060	10	2	0.49	974590410	476504	75.60	2055	2090	2000	2665	1435	2050	2045.29	6.96	159345	2220	2135	2090	2005	1960	2112	1982	234	615	500	1390	5	1	46754933	963	5.30	1.07	03	1.02	389.00	1919.00	4250	20230712	-51.53	830	20221013	148.19	4250	-51.53	20230712	890	131.46	20230405	4250	-51.53	20230712	830	148.19	20221013	0.69	N	018500	500	233 억	3256335	N	N	0	N	N
29	20230828	130330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2065	15	2	0.73	876771770	428963	68.05	2055	2090	2000	2665	1435	2050	2043.93	6.96	161476	2220	2135	2090	2005	1960	2112	1982	234	615	500	1390	5	1	46754933	965	5.31	1.08	03	0.92	389.00	1919.00	4250	20230712	-51.41	830	20221013	148.80	4250	-51.41	20230712	890	132.02	20230405	4250	-51.41	20230712	830	148.80	20221013	0.69	N	018500	500	233 억	3256335	N	N	0	N	N
30	20230828	120326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2055	5	2	0.24	844503510	413351	65.58	2055	2090	2000	2665	1435	2050	2043.07	6.96	159785	2220	2135	2090	2005	1960	2112	1982	234	615	500	1390	5	1	46754933	961	5.28	1.07	03	0.88	389.00	1919.00	4250	20230712	-51.65	830	20221013	147.59	4250	-51.65	20230712	890	130.90	20230405	4250	-51.65	20230712	830	147.59	20221013	0.69	N	018500	500	233 억	3256335	N	N	0	N	N
31	20230828	110324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2060	10	2	0.49	772252775	378281	60.01	2055	2090	2000	2665	1435	2050	2041.48	6.96	150251	2220	2135	2090	2005	1960	2112	1982	234	615	500	1390	5	1	46754933	963	5.30	1.07	03	0.81	389.00	1919.00	4250	20230712	-51.53	830	20221013	148.19	4250	-51.53	20230712	890	131.46	20230405	4250	-51.53	20230712	830	148.19	20221013	0.69	N	018500	500	233 억	3256335	N	N	0	N	N
32	20230828	100320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2060	10	2	0.49	673504925	330652	52.46	2055	2075	2000	2665	1435	2050	2036.90	6.96	133559	2220	2135	2090	2005	1960	2112	1982	234	615	500	1390	5	1	46754933	963	5.30	1.07	03	0.71	389.00	1919.00	4250	20230712	-51.53	830	20221013	148.19	4250	-51.53	20230712	890	131.46	20230405	4250	-51.53	20230712	830	148.19	20221013	0.69	N	018500	500	233 억	3256335	N	N	0	N	N
33	20230828	090326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2010	-40	5	-1.95	98437805	48282	7.66	2055	2060	2000	2665	1435	2050	2038.81	6.96	-18995	2220	2135	2090	2005	1960	2112	1982	234	615	500	1390	5	1	46754933	940	5.17	1.05	03	0.10	389.00	1919.00	4250	20230712	-52.71	830	20221013	142.17	4250	-52.71	20230712	890	125.84	20230405	4250	-52.71	20230712	830	142.17	20221013	0.69	N	018500	500	233 억	3256335	N	N	0	N	N
34	20230825	160323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2050	-90	5	-4.21	1300565465	622842	74.05	2105	2175	2045	2780	1500	2140	2088.22	7.35	-175312	2256	2197	2131	2072	2006	2227	2102	234	640	500	1450	5	1	46754933	958	5.27	1.07	03	1.33	389.00	1919.00	4250	20230712	-51.76	830	20221013	146.99	4250	-51.76	20230712	890	130.34	20230405	4250	-51.76	20230712	830	146.99	20221013	0.71	N	018500	500	233 억	3438800	N	N	1	N	N
35	20230825	150325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2055	-85	5	-3.97	1252177870	599248	71.24	2105	2175	2045	2780	1500	2140	2089.58	7.35	-164006	2256	2197	2131	2072	2006	2227	2102	234	640	500	1450	5	1	46754933	961	5.28	1.07	03	1.28	389.00	1919.00	4250	20230712	-51.65	830	20221013	147.59	4250	-51.65	20230712	890	130.90	20230405	4250	-51.65	20230712	830	147.59	20221013	0.71	N	018500	500	233 억	3438800	N	N	1	N	N
36	20230825	140324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2055	-85	5	-3.97	995532605	474090	56.36	2105	2175	2050	2780	1500	2140	2099.88	7.35	-141331	2256	2197	2131	2072	2006	2227	2102	234	640	500	1450	5	1	46754933	961	5.28	1.07	03	1.01	389.00	1919.00	4250	20230712	-51.65	830	20221013	147.59	4250	-51.65	20230712	890	130.90	20230405	4250	-51.65	20230712	830	147.59	20221013	0.71	N	018500	500	233 억	3438800	N	N	1	N	N
37	20230825	130324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2070	-70	5	-3.27	814115820	386041	45.89	2105	2175	2070	2780	1500	2140	2108.88	7.35	-124296	2256	2197	2131	2072	2006	2227	2102	234	640	500	1450	5	1	46754933	968	5.32	1.08	03	0.83	389.00	1919.00	4250	20230712	-51.29	830	20221013	149.40	4250	-51.29	20230712	890	132.58	20230405	4250	-51.29	20230712	830	149.40	20221013	0.71	N	018500	500	233 억	3438800	N	N	1	N	N
38	20230825	120324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2075	-65	5	-3.04	676964335	319882	38.03	2105	2175	2070	2780	1500	2140	2116.29	7.35	-97085	2256	2197	2131	2072	2006	2227	2102	234	640	500	1450	5	1	46754933	970	5.33	1.08	03	0.68	389.00	1919.00	4250	20230712	-51.18	830	20221013	150.00	4250	-51.18	20230712	890	133.15	20230405	4250	-51.18	20230712	830	150.00	20221013	0.71	N	018500	500	233 억	3438800	N	N	1	N	N
39	20230825	110324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2095	-45	5	-2.10	481787580	226231	26.90	2105	2175	2095	2780	1500	2140	2129.63	7.35	-69520	2256	2197	2131	2072	2006	2227	2102	234	640	500	1450	5	1	46754933	980	5.39	1.09	03	0.48	389.00	1919.00	4250	20230712	-50.71	830	20221013	152.41	4250	-50.71	20230712	890	135.39	20230405	4250	-50.71	20230712	830	152.41	20221013	0.71	N	018500	500	233 억	3438800	N	N	1	N	N
40	20230825	100324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2125	-15	5	-0.70	341059400	159424	18.95	2105	2175	2105	2780	1500	2140	2139.32	7.35	-35878	2256	2197	2131	2072	2006	2227	2102	234	640	500	1450	5	1	46754933	994	5.46	1.11	03	0.34	389.00	1919.00	4250	20230712	-50.00	830	20221013	156.02	4250	-50.00	20230712	890	138.76	20230405	4250	-50.00	20230712	830	156.02	20221013	0.71	N	018500	500	233 억	3438800	N	N	1	N	N
41	20230825	090325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2120	-20	5	-0.93	32751410	15502	1.84	2105	2135	2105	2780	1500	2140	2112.72	7.35	3099	2256	2197	2131	2072	2006	2227	2102	234	640	500	1450	5	1	46754933	991	5.45	1.10	03	0.03	389.00	1919.00	4250	20230712	-50.12	830	20221013	155.42	4250	-50.12	20230712	890	138.20	20230405	4250	-50.12	20230712	830	155.42	20221013	0.71	N	018500	500	233 억	3438800	N	N	1	N	N
42	20230824	160321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2140	75	2	3.63	1765063670	829338	119.46	2110	2190	2065	2680	1450	2065	2128.28	7.18	78407	2145	2105	2080	2040	2015	2092	2027	234	615	500	1400	5	1	46754933	1001	5.50	1.12	03	1.77	389.00	1919.00	4250	20230712	-49.65	830	20221013	157.83	4250	-49.65	20230712	890	140.45	20230405	4250	-49.65	20230712	830	157.83	20221013	0.71	N	018500	500	233 억	3356646	N	N	1	N	N
43	20230824	150320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2115	50	2	2.42	1641015705	771087	111.07	2110	2190	2065	2680	1450	2065	2128.19	7.18	66550	2145	2105	2080	2040	2015	2092	2027	234	615	500	1400	5	1	46754933	989	5.44	1.10	03	1.65	389.00	1919.00	4250	20230712	-50.24	830	20221013	154.82	4250	-50.24	20230712	890	137.64	20230405	4250	-50.24	20230712	830	154.82	20221013	0.71	N	018500	500	233 억	3356646	N	N	1	N	N
44	20230824	140321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2110	45	2	2.18	1563460595	734448	105.79	2110	2190	2065	2680	1450	2065	2128.76	7.18	69121	2145	2105	2080	2040	2015	2092	2027	234	615	500	1400	5	1	46754933	987	5.42	1.10	03	1.57	389.00	1919.00	4250	20230712	-50.35	830	20221013	154.22	4250	-50.35	20230712	890	137.08	20230405	4250	-50.35	20230712	830	154.22	20221013	0.71	N	018500	500	233 억	3356646	N	N	1	N	N
45	20230824	130323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2140	75	2	3.63	1475096165	692701	99.78	2110	2190	2065	2680	1450	2065	2129.49	7.18	65981	2145	2105	2080	2040	2015	2092	2027	234	615	500	1400	5	1	46754933	1001	5.50	1.12	03	1.48	389.00	1919.00	4250	20230712	-49.65	830	20221013	157.83	4250	-49.65	20230712	890	140.45	20230405	4250	-49.65	20230712	830	157.83	20221013	0.71	N	018500	500	233 억	3356646	N	N	1	N	N
46	20230824	120323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2100	35	2	1.69	1338259235	627709	90.42	2110	2190	2065	2680	1450	2065	2131.98	7.18	55069	2145	2105	2080	2040	2015	2092	2027	234	615	500	1400	5	1	46754933	982	5.40	1.09	03	1.34	389.00	1919.00	4250	20230712	-50.59	830	20221013	153.01	4250	-50.59	20230712	890	135.96	20230405	4250	-50.59	20230712	830	153.01	20221013	0.71	N	018500	500	233 억	3356646	N	N	1	N	N
47	20230824	110322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2120	55	2	2.66	1144812360	536052	77.22	2110	2190	2065	2680	1450	2065	2135.65	7.18	20312	2145	2105	2080	2040	2015	2092	2027	234	615	500	1400	5	1	46754933	991	5.45	1.10	03	1.15	389.00	1919.00	4250	20230712	-50.12	830	20221013	155.42	4250	-50.12	20230712	890	138.20	20230405	4250	-50.12	20230712	830	155.42	20221013	0.71	N	018500	500	233 억	3356646	N	N	1	N	N
48	20230824	100321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2170	105	2	5.08	836493070	392007	56.47	2110	2190	2065	2680	1450	2065	2133.89	7.18	9647	2145	2105	2080	2040	2015	2092	2027	234	615	500	1400	5	1	46754933	1015	5.58	1.13	03	0.84	389.00	1919.00	4250	20230712	-48.94	830	20221013	161.45	4250	-48.94	20230712	890	143.82	20230405	4250	-48.94	20230712	830	161.45	20221013	0.71	N	018500	500	233 억	3356646	N	N	1	N	N
49	20230824	090323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2090	25	2	1.21	67810015	32308	4.65	2110	2110	2090	2680	1450	2065	2098.95	7.18	-9214	2145	2105	2080	2040	2015	2092	2027	234	615	500	1400	5	1	46754933	977	5.37	1.09	03	0.07	389.00	1919.00	4250	20230712	-50.82	830	20221013	151.81	4250	-50.82	20230712	890	134.83	20230405	4250	-50.82	20230712	830	151.81	20221013	0.71	N	018500	500	233 억	3356646	N	N	1	N	N
50	20230823	160320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2065	-30	5	-1.43	1439811125	690572	89.47	2090	2120	2055	2720	1470	2095	2084.99	6.77	181279	2245	2170	2120	2045	1995	2145	2020	234	625	500	1420	5	1	46754933	965	5.31	1.08	03	1.48	389.00	1919.00	4250	20230712	-51.41	830	20221013	148.80	4250	-51.41	20230712	890	132.02	20230405	4250	-51.41	20230712	830	148.80	20221013	0.60	N	018500	500	233 억	3166640	N	N	1	N	N
51	20230823	150321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2080	-15	5	-0.72	1324022390	634687	82.23	2090	2120	2055	2720	1470	2095	2086.10	6.77	160638	2245	2170	2120	2045	1995	2145	2020	234	625	500	1420	5	1	46754933	973	5.35	1.08	03	1.36	389.00	1919.00	4250	20230712	-51.06	830	20221013	150.60	4250	-51.06	20230712	890	133.71	20230405	4250	-51.06	20230712	830	150.60	20221013	0.60	N	018500	500	233 억	3166640	N	N	1	N	N
52	20230823	140322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2090	-5	5	-0.24	1166651735	559230	72.46	2090	2120	2055	2720	1470	2095	2086.17	6.77	185482	2245	2170	2120	2045	1995	2145	2020	234	625	500	1420	5	1	46754933	977	5.37	1.09	03	1.20	389.00	1919.00	4250	20230712	-50.82	830	20221013	151.81	4250	-50.82	20230712	890	134.83	20230405	4250	-50.82	20230712	830	151.81	20221013	0.60	N	018500	500	233 억	3166640	N	N	1	N	N
53	20230823	130322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2095	0	3	0.00	1013140910	485820	62.94	2090	2120	2055	2720	1470	2095	2085.42	6.77	165225	2245	2170	2120	2045	1995	2145	2020	234	625	500	1420	5	1	46754933	980	5.39	1.09	03	1.04	389.00	1919.00	4250	20230712	-50.71	830	20221013	152.41	4250	-50.71	20230712	890	135.39	20230405	4250	-50.71	20230712	830	152.41	20221013	0.60	N	018500	500	233 억	3166640	N	N	1	N	N
54	20230823	120323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2095	0	3	0.00	914019840	438439	56.81	2090	2120	2055	2720	1470	2095	2084.70	6.77	147789	2245	2170	2120	2045	1995	2145	2020	234	625	500	1420	5	1	46754933	980	5.39	1.09	03	0.94	389.00	1919.00	4250	20230712	-50.71	830	20221013	152.41	4250	-50.71	20230712	890	135.39	20230405	4250	-50.71	20230712	830	152.41	20221013	0.60	N	018500	500	233 억	3166640	N	N	1	N	N
55	20230823	110321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2095	0	3	0.00	774725220	371944	48.19	2090	2120	2055	2720	1470	2095	2082.89	6.77	129232	2245	2170	2120	2045	1995	2145	2020	234	625	500	1420	5	1	46754933	980	5.39	1.09	03	0.80	389.00	1919.00	4250	20230712	-50.71	830	20221013	152.41	4250	-50.71	20230712	890	135.39	20230405	4250	-50.71	20230712	830	152.41	20221013	0.60	N	018500	500	233 억	3166640	N	N	1	N	N
56	20230823	100321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2095	0	3	0.00	572375360	275746	35.73	2090	2100	2055	2720	1470	2095	2075.70	6.77	124159	2245	2170	2120	2045	1995	2145	2020	234	625	500	1420	5	1	46754933	980	5.39	1.09	03	0.59	389.00	1919.00	4250	20230712	-50.71	830	20221013	152.41	4250	-50.71	20230712	890	135.39	20230405	4250	-50.71	20230712	830	152.41	20221013	0.60	N	018500	500	233 억	3166640	N	N	1	N	N
57	20230823	090324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2070	-25	5	-1.19	59151390	28409	3.68	2090	2100	2070	2720	1470	2095	2081.92	6.77	11114	2245	2170	2120	2045	1995	2145	2020	234	625	500	1420	5	1	46754933	968	5.32	1.08	03	0.06	389.00	1919.00	4250	20230712	-51.29	830	20221013	149.40	4250	-51.29	20230712	890	132.58	20230405	4250	-51.29	20230712	830	149.40	20221013	0.60	N	018500	500	233 억	3166640	N	N	1	N	N
58	20230822	160319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2095	-60	5	-2.78	1627466640	764056	93.93	2170	2195	2070	2800	1510	2155	2130.02	6.89	-54068	2281	2217	2131	2067	1981	2175	2025	234	645	500	1460	5	1	46754933	980	5.39	1.09	03	1.63	389.00	1919.00	4250	20230712	-50.71	830	20221013	152.41	4250	-50.71	20230712	890	135.39	20230405	4250	-50.71	20230712	830	152.41	20221013	0.56	N	018500	500	233 억	3221472	N	N	1	N	N
59	20230822	150319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2090	-65	5	-3.02	1559529625	731422	89.92	2170	2195	2080	2800	1510	2155	2132.17	6.89	-58755	2281	2217	2131	2067	1981	2175	2025	234	645	500	1460	5	1	46754933	977	5.37	1.09	03	1.56	389.00	1919.00	4250	20230712	-50.82	830	20221013	151.81	4250	-50.82	20230712	890	134.83	20230405	4250	-50.82	20230712	830	151.81	20221013	0.56	N	018500	500	233 억	3221472	N	N	4	N	N
60	20230822	140322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2110	-45	5	-2.09	1324906360	619240	76.13	2170	2195	2090	2800	1510	2155	2139.56	6.89	-76169	2281	2217	2131	2067	1981	2175	2025	234	645	500	1460	5	1	46754933	987	5.42	1.10	03	1.32	389.00	1919.00	4250	20230712	-50.35	830	20221013	154.22	4250	-50.35	20230712	890	137.08	20230405	4250	-50.35	20230712	830	154.22	20221013	0.56	N	018500	500	233 억	3221472	N	N	4	N	N
61	20230822	130319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2120	-35	5	-1.62	1164777100	543175	66.78	2170	2195	2110	2800	1510	2155	2144.38	6.89	-74898	2281	2217	2131	2067	1981	2175	2025	234	645	500	1460	5	1	46754933	991	5.45	1.10	03	1.16	389.00	1919.00	4250	20230712	-50.12	830	20221013	155.42	4250	-50.12	20230712	890	138.20	20230405	4250	-50.12	20230712	830	155.42	20221013	0.56	N	018500	500	233 억	3221472	N	N	4	N	N
62	20230822	120314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2120	-35	5	-1.62	1063220070	495226	60.88	2170	2195	2110	2800	1510	2155	2146.93	6.89	-82259	2281	2217	2131	2067	1981	2175	2025	234	645	500	1460	5	1	46754933	991	5.45	1.10	03	1.06	389.00	1919.00	4250	20230712	-50.12	830	20221013	155.42	4250	-50.12	20230712	890	138.20	20230405	4250	-50.12	20230712	830	155.42	20221013	0.56	N	018500	500	233 억	3221472	N	N	4	N	N
63	20230822	110318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2125	-30	5	-1.39	941461945	437898	53.84	2170	2195	2120	2800	1510	2155	2149.95	6.89	-83230	2281	2217	2131	2067	1981	2175	2025	234	645	500	1460	5	1	46754933	994	5.46	1.11	03	0.94	389.00	1919.00	4250	20230712	-50.00	830	20221013	156.02	4250	-50.00	20230712	890	138.76	20230405	4250	-50.00	20230712	830	156.02	20221013	0.56	N	018500	500	233 억	3221472	N	N	4	N	N
64	20230822	100317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2160	5	2	0.23	750151350	348330	42.82	2170	2195	2135	2800	1510	2155	2153.56	6.89	-74035	2281	2217	2131	2067	1981	2175	2025	234	645	500	1460	5	1	46754933	1010	5.55	1.13	03	0.75	389.00	1919.00	4250	20230712	-49.18	830	20221013	160.24	4250	-49.18	20230712	890	142.70	20230405	4250	-49.18	20230712	830	160.24	20221013	0.56	N	018500	500	233 억	3221472	N	N	4	N	N
65	20230822	090318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2170	15	2	0.70	51458370	23720	2.92	2170	2185	2160	2800	1510	2155	2169.72	6.89	5770	2281	2217	2131	2067	1981	2175	2025	234	645	500	1460	5	1	46754933	1015	5.58	1.13	03	0.05	389.00	1919.00	4250	20230712	-48.94	830	20221013	161.45	4250	-48.94	20230712	890	143.82	20230405	4250	-48.94	20230712	830	161.45	20221013	0.56	N	018500	500	233 억	3221472	N	N	4	N	N
66	20230821	160319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2155	20	2	0.94	1717728080	808003	67.66	2170	2195	2045	2775	1495	2135	2125.88	6.74	70221	2251	2192	2126	2067	2001	2222	2097	234	640	500	1450	5	1	46754933	1008	5.54	1.12	03	1.73	389.00	1919.00	4250	20230712	-49.29	830	20221013	159.64	4250	-49.29	20230712	890	142.13	20230405	4250	-49.29	20230712	830	159.64	20221013	0.68	N	018500	500	233 억	3151112	N	N	4	N	N
67	20230821	150319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2145	10	2	0.47	1668714650	785216	65.75	2170	2195	2045	2775	1495	2135	2125.16	6.74	71245	2251	2192	2126	2067	2001	2222	2097	234	640	500	1450	5	1	46754933	1003	5.51	1.12	03	1.68	389.00	1919.00	4250	20230712	-49.53	830	20221013	158.43	4250	-49.53	20230712	890	141.01	20230405	4250	-49.53	20230712	830	158.43	20221013	0.68	N	018500	500	233 억	3151112	N	N	8	N	N
68	20230821	140321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2165	30	2	1.41	1485219425	700230	58.63	2170	2195	2045	2775	1495	2135	2121.04	6.74	82060	2251	2192	2126	2067	2001	2222	2097	234	640	500	1450	5	1	46754933	1012	5.57	1.13	03	1.50	389.00	1919.00	4250	20230712	-49.06	830	20221013	160.84	4250	-49.06	20230712	890	143.26	20230405	4250	-49.06	20230712	830	160.84	20221013	0.68	N	018500	500	233 억	3151112	N	N	8	N	N
69	20230821	130321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2170	35	2	1.64	1368621090	646524	54.14	2170	2195	2045	2775	1495	2135	2116.88	6.74	71258	2251	2192	2126	2067	2001	2222	2097	234	640	500	1450	5	1	46754933	1015	5.58	1.13	03	1.38	389.00	1919.00	4250	20230712	-48.94	830	20221013	161.45	4250	-48.94	20230712	890	143.82	20230405	4250	-48.94	20230712	830	161.45	20221013	0.68	N	018500	500	233 억	3151112	N	N	8	N	N
70	20230821	120321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2175	40	2	1.87	1279091870	605246	50.68	2170	2195	2045	2775	1495	2135	2113.33	6.74	61377	2251	2192	2126	2067	2001	2222	2097	234	640	500	1450	5	1	46754933	1017	5.59	1.13	03	1.29	389.00	1919.00	4250	20230712	-48.82	830	20221013	162.05	4250	-48.82	20230712	890	144.38	20230405	4250	-48.82	20230712	830	162.05	20221013	0.68	N	018500	500	233 억	3151112	N	N	8	N	N
71	20230821	110320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2165	30	2	1.41	1063786035	506208	42.39	2170	2180	2045	2775	1495	2135	2101.46	6.74	59875	2251	2192	2126	2067	2001	2222	2097	234	640	500	1450	5	1	46754933	1012	5.57	1.13	03	1.08	389.00	1919.00	4250	20230712	-49.06	830	20221013	160.84	4250	-49.06	20230712	890	143.26	20230405	4250	-49.06	20230712	830	160.84	20221013	0.68	N	018500	500	233 억	3151112	N	N	8	N	N
72	20230821	100319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2135	0	3	0.00	765192950	366957	30.73	2170	2180	2045	2775	1495	2135	2085.20	6.74	31519	2251	2192	2126	2067	2001	2222	2097	234	640	500	1450	5	1	46754933	998	5.49	1.11	03	0.78	389.00	1919.00	4250	20230712	-49.76	830	20221013	157.23	4250	-49.76	20230712	890	139.89	20230405	4250	-49.76	20230712	830	157.23	20221013	0.68	N	018500	500	233 억	3151112	N	N	8	N	N
73	20230821	090323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2090	-45	5	-2.11	88132875	41432	3.47	2170	2180	2075	2775	1495	2135	2127.12	6.74	-20031	2251	2192	2126	2067	2001	2222	2097	234	640	500	1450	5	1	46754933	977	5.37	1.09	03	0.09	389.00	1919.00	4250	20230712	-50.82	830	20221013	151.81	4250	-50.82	20230712	890	134.83	20230405	4250	-50.82	20230712	830	151.81	20221013	0.68	N	018500	500	233 억	3151112	N	N	8	N	N
74	20230818	160319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2135	30	2	1.43	2525871985	1187107	90.67	2085	2185	2060	2735	1475	2105	2127.75	6.46	145505	2235	2170	2120	2055	2005	2145	2030	234	630	500	1430	5	1	46754933	998	5.49	1.11	03	2.54	389.00	1919.00	4250	20230712	-49.76	830	20221013	157.23	4250	-49.76	20230712	890	139.89	20230405	4250	-49.76	20230712	830	157.23	20221013	0.73	N	018500	500	233 억	3018828	N	N	8	N	N
75	20230818	150317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2130	25	2	1.19	2369109880	1113372	85.04	2085	2185	2060	2735	1475	2105	2127.87	6.46	156632	2235	2170	2120	2055	2005	2145	2030	234	630	500	1430	5	1	46754933	996	5.48	1.11	03	2.38	389.00	1919.00	4250	20230712	-49.88	830	20221013	156.63	4250	-49.88	20230712	890	139.33	20230405	4250	-49.88	20230712	830	156.63	20221013	0.73	N	018500	500	233 억	3018828	N	N	54	N	N
76	20230818	140319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2135	30	2	1.43	2088362650	981421	74.96	2085	2185	2060	2735	1475	2105	2127.90	6.46	158351	2235	2170	2120	2055	2005	2145	2030	234	630	500	1430	5	1	46754933	998	5.49	1.11	03	2.10	389.00	1919.00	4250	20230712	-49.76	830	20221013	157.23	4250	-49.76	20230712	890	139.89	20230405	4250	-49.76	20230712	830	157.23	20221013	0.73	N	018500	500	233 억	3018828	N	N	54	N	N
77	20230818	130315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2155	50	2	2.38	1615506720	761721	58.18	2085	2170	2060	2735	1475	2105	2120.86	6.46	147831	2235	2170	2120	2055	2005	2145	2030	234	630	500	1430	5	1	46754933	1008	5.54	1.12	03	1.63	389.00	1919.00	4250	20230712	-49.29	830	20221013	159.64	4250	-49.29	20230712	890	142.13	20230405	4250	-49.29	20230712	830	159.64	20221013	0.73	N	018500	500	233 억	3018828	N	N	54	N	N
78	20230818	120326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2155	50	2	2.38	1408703405	665771	50.85	2085	2160	2060	2735	1475	2105	2115.90	6.46	130537	2235	2170	2120	2055	2005	2145	2030	234	630	500	1430	5	1	46754933	1008	5.54	1.12	03	1.42	389.00	1919.00	4250	20230712	-49.29	830	20221013	159.64	4250	-49.29	20230712	890	142.13	20230405	4250	-49.29	20230712	830	159.64	20221013	0.73	N	018500	500	233 억	3018828	N	N	54	N	N
79	20230818	110317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2120	15	2	0.71	1267125470	599888	45.82	2085	2160	2060	2735	1475	2105	2112.27	6.46	115101	2235	2170	2120	2055	2005	2145	2030	234	630	500	1430	5	1	46754933	991	5.45	1.10	03	1.28	389.00	1919.00	4250	20230712	-50.12	830	20221013	155.42	4250	-50.12	20230712	890	138.20	20230405	4250	-50.12	20230712	830	155.42	20221013	0.73	N	018500	500	233 억	3018828	N	N	54	N	N
80	20230818	100319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2070	-35	5	-1.66	633483670	300895	22.98	2085	2160	2060	2735	1475	2105	2105.33	6.46	-8746	2235	2170	2120	2055	2005	2145	2030	234	630	500	1430	5	1	46754933	968	5.32	1.08	03	0.64	389.00	1919.00	4250	20230712	-51.29	830	20221013	149.40	4250	-51.29	20230712	890	132.58	20230405	4250	-51.29	20230712	830	149.40	20221013	0.73	N	018500	500	233 억	3018828	N	N	54	N	N
81	20230818	090319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2110	5	2	0.24	41426870	19785	1.51	2085	2120	2080	2735	1475	2105	2093.85	6.46	4650	2235	2170	2120	2055	2005	2145	2030	234	630	500	1430	5	1	46754933	987	5.42	1.10	03	0.04	389.00	1919.00	4250	20230712	-50.35	830	20221013	154.22	4250	-50.35	20230712	890	137.08	20230405	4250	-50.35	20230712	830	154.22	20221013	0.73	N	018500	500	233 억	3018828	N	N	54	N	N
82	20230817	160319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2105	-60	5	-2.77	2768112925	1295450	45.52	2120	2185	2070	2810	1520	2165	2136.82	6.25	89140	2401	2282	2201	2082	2001	2242	2042	234	645	500	1470	5	1	46754933	984	5.41	1.10	03	2.77	389.00	1919.00	4250	20230712	-50.47	830	20221013	153.61	4250	-50.47	20230712	890	136.52	20230405	4250	-50.47	20230712	830	153.61	20221013	0.91	N	018500	500	233 억	2924182	N	N	54	N	N
83	20230817	150322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2130	-35	5	-1.62	2572291045	1202645	42.26	2120	2185	2070	2810	1520	2165	2138.84	6.25	58036	2401	2282	2201	2082	2001	2242	2042	234	645	500	1470	5	1	46754933	996	5.48	1.11	03	2.57	389.00	1919.00	4250	20230712	-49.88	830	20221013	156.63	4250	-49.88	20230712	890	139.33	20230405	4250	-49.88	20230712	830	156.63	20221013	0.91	N	018500	500	233 억	2924182	N	N	0	N	N
84	20230817	140318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2150	-15	5	-0.69	2268571175	1059844	37.24	2120	2185	2070	2810	1520	2165	2140.46	6.25	69760	2401	2282	2201	2082	2001	2242	2042	234	645	500	1470	5	1	46754933	1005	5.53	1.12	03	2.27	389.00	1919.00	4250	20230712	-49.41	830	20221013	159.04	4250	-49.41	20230712	890	141.57	20230405	4250	-49.41	20230712	830	159.04	20221013	0.91	N	018500	500	233 억	2924182	N	N	0	N	N
85	20230817	130317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2155	-10	5	-0.46	2051807090	958843	33.69	2120	2185	2070	2810	1520	2165	2139.86	6.25	78521	2401	2282	2201	2082	2001	2242	2042	234	645	500	1470	5	1	46754933	1008	5.54	1.12	03	2.05	389.00	1919.00	4250	20230712	-49.29	830	20221013	159.64	4250	-49.29	20230712	890	142.13	20230405	4250	-49.29	20230712	830	159.64	20221013	0.91	N	018500	500	233 억	2924182	N	N	0	N	N
86	20230817	120317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2160	-5	5	-0.23	1824126645	853744	30.00	2120	2185	2070	2810	1520	2165	2136.59	6.25	93012	2401	2282	2201	2082	2001	2242	2042	234	645	500	1470	5	1	46754933	1010	5.55	1.13	03	1.83	389.00	1919.00	4250	20230712	-49.18	830	20221013	160.24	4250	-49.18	20230712	890	142.70	20230405	4250	-49.18	20230712	830	160.24	20221013	0.91	N	018500	500	233 억	2924182	N	N	0	N	N
87	20230817	110319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2140	-25	5	-1.15	1636441320	766667	26.94	2120	2185	2070	2810	1520	2165	2134.45	6.25	91004	2401	2282	2201	2082	2001	2242	2042	234	645	500	1470	5	1	46754933	1001	5.50	1.12	03	1.64	389.00	1919.00	4250	20230712	-49.65	830	20221013	157.83	4250	-49.65	20230712	890	140.45	20230405	4250	-49.65	20230712	830	157.83	20221013	0.91	N	018500	500	233 억	2924182	N	N	0	N	N
88	20230817	100318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2140	-25	5	-1.15	1277961105	597594	21.00	2120	2185	2070	2810	1520	2165	2138.47	6.25	29666	2401	2282	2201	2082	2001	2242	2042	234	645	500	1470	5	1	46754933	1001	5.50	1.12	03	1.28	389.00	1919.00	4250	20230712	-49.65	830	20221013	157.83	4250	-49.65	20230712	890	140.45	20230405	4250	-49.65	20230712	830	157.83	20221013	0.91	N	018500	500	233 억	2924182	N	N	0	N	N
89	20230817	090317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2105	-60	5	-2.77	258066420	122237	4.30	2120	2145	2070	2810	1520	2165	2110.83	6.25	17700	2401	2282	2201	2082	2001	2242	2042	234	645	500	1470	5	1	46754933	984	5.41	1.10	03	0.26	389.00	1919.00	4250	20230712	-50.47	830	20221013	153.61	4250	-50.47	20230712	890	136.52	20230405	4250	-50.47	20230712	830	153.61	20221013	0.91	N	018500	500	233 억	2924182	N	N	0	N	N
90	20230816	160318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2165	-235	5	-9.79	6156005230	2801848	214.69	2255	2320	2120	3120	1680	2400	2197.00	4.23	924397	2640	2520	2440	2320	2240	2480	2280	234	720	500	1630	5	1	46754933	1012	5.57	1.13	03	5.99	389.00	1919.00	4250	20230712	-49.06	830	20221013	160.84	4250	-49.06	20230712	890	143.26	20230405	4250	-49.06	20230712	830	160.84	20221013	0.86	N	018500	500	233 억	1979358	N	N	0	N	N
91	20230816	150318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2170	-230	5	-9.58	5939822240	2702095	207.04	2255	2320	2120	3120	1680	2400	2198.07	4.23	877334	2640	2520	2440	2320	2240	2480	2280	234	720	500	1630	5	1	46754933	1015	5.58	1.13	03	5.78	389.00	1919.00	4250	20230712	-48.94	830	20221013	161.45	4250	-48.94	20230712	890	143.82	20230405	4250	-48.94	20230712	830	161.45	20221013	0.86	N	018500	500	233 억	1979358	N	N	0	N	N
92	20230816	140317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2205	-195	5	-8.12	5388128345	2450034	187.73	2255	2320	2120	3120	1680	2400	2199.03	4.23	820273	2640	2520	2440	2320	2240	2480	2280	234	720	500	1630	5	1	46754933	1031	5.67	1.15	03	5.24	389.00	1919.00	4250	20230712	-48.12	830	20221013	165.66	4250	-48.12	20230712	890	147.75	20230405	4250	-48.12	20230712	830	165.66	20221013	0.86	N	018500	500	233 억	1979358	N	N	0	N	N
93	20230816	130318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2185	-215	5	-8.96	4976558825	2262409	173.35	2255	2320	2120	3120	1680	2400	2199.48	4.23	776101	2640	2520	2440	2320	2240	2480	2280	234	720	500	1630	5	1	46754933	1022	5.62	1.14	03	4.84	389.00	1919.00	4250	20230712	-48.59	830	20221013	163.25	4250	-48.59	20230712	890	145.51	20230405	4250	-48.59	20230712	830	163.25	20221013	0.86	N	018500	500	233 억	1979358	N	N	0	N	N
94	20230816	120321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2155	-245	5	-10.21	4481377905	2033252	155.79	2255	2320	2120	3120	1680	2400	2203.84	4.23	748361	2640	2520	2440	2320	2240	2480	2280	234	720	500	1630	5	1	46754933	1008	5.54	1.12	03	4.35	389.00	1919.00	4250	20230712	-49.29	830	20221013	159.64	4250	-49.29	20230712	890	142.13	20230405	4250	-49.29	20230712	830	159.64	20221013	0.86	N	018500	500	233 억	1979358	N	N	0	N	N
95	20230816	110320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2180	-220	5	-9.17	3110114185	1396694	107.02	2255	2320	2160	3120	1680	2400	2226.50	4.23	506070	2640	2520	2440	2320	2240	2480	2280	234	720	500	1630	5	1	46754933	1019	5.60	1.14	03	2.99	389.00	1919.00	4250	20230712	-48.71	830	20221013	162.65	4250	-48.71	20230712	890	144.94	20230405	4250	-48.71	20230712	830	162.65	20221013	0.86	N	018500	500	233 억	1979358	N	N	0	N	N
96	20230816	100315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2230	-170	5	-7.08	2059397920	917009	70.26	2255	2320	2200	3120	1680	2400	2245.41	4.23	361451	2640	2520	2440	2320	2240	2480	2280	234	720	500	1630	5	1	46754933	1043	5.73	1.16	03	1.96	389.00	1919.00	4250	20230712	-47.53	830	20221013	168.67	4250	-47.53	20230712	890	150.56	20230405	4250	-47.53	20230712	830	168.67	20221013	0.86	N	018500	500	233 억	1979358	N	N	0	N	N
97	20230816	090315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2310	-90	5	-3.75	269732970	118008	9.04	2255	2320	2255	3120	1680	2400	2283.60	4.23	61253	2640	2520	2440	2320	2240	2480	2280	234	720	500	1630	5	1	46754933	1080	5.94	1.20	03	0.25	389.00	1919.00	4250	20230712	-45.65	830	20221013	178.31	4250	-45.65	20230712	890	159.55	20230405	4250	-45.65	20230712	830	178.31	20221013	0.86	N	018500	500	233 억	1979358	N	N	0	N	N
98	20230814	160314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2400	-125	5	-4.95	3124524645	1278911	123.64	2500	2560	2360	3280	1770	2525	2443.12	3.89	173282	2648	2586	2508	2446	2368	2617	2477	234	755	500	1710	5	1	46754933	1122	6.17	1.25	03	2.74	389.00	1919.00	4250	20230712	-43.53	830	20221013	189.16	4250	-43.53	20230712	890	169.66	20230405	4250	-43.53	20230712	830	189.16	20221013	0.85	N	018500	500	233 억	1817138	N	N	0	N	N
99	20230814	150314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2390	-135	5	-5.35	2827049530	1154713	111.63	2500	2560	2360	3280	1770	2525	2448.26	3.89	159119	2648	2586	2508	2446	2368	2617	2477	234	755	500	1710	5	1	46754933	1117	6.14	1.25	03	2.47	389.00	1919.00	4250	20230712	-43.76	830	20221013	187.95	4250	-43.76	20230712	890	168.54	20230405	4250	-43.76	20230712	830	187.95	20221013	0.85	N	018500	500	233 억	1817138	N	N	0	N	N
100	20230814	140315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2455	-70	5	-2.77	1833364570	742664	71.80	2500	2560	2410	3280	1770	2525	2468.62	3.89	-36918	2648	2586	2508	2446	2368	2617	2477	234	755	500	1710	5	1	46754933	1148	6.31	1.28	03	1.59	389.00	1919.00	4250	20230712	-42.24	830	20221013	195.78	4250	-42.24	20230712	890	175.84	20230405	4250	-42.24	20230712	830	195.78	20221013	0.85	N	018500	500	233 억	1817138	N	N	0	N	N
101	20230814	130315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2485	-40	5	-1.58	1596398315	646884	62.54	2500	2560	2410	3280	1770	2525	2467.81	3.89	-42069	2648	2586	2508	2446	2368	2617	2477	234	755	500	1710	5	1	46754933	1162	6.39	1.29	03	1.38	389.00	1919.00	4250	20230712	-41.53	830	20221013	199.40	4250	-41.53	20230712	890	179.21	20230405	4250	-41.53	20230712	830	199.40	20221013	0.85	N	018500	500	233 억	1817138	N	N	0	N	N
102	20230814	120313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2465	-60	5	-2.38	1516778035	614798	59.44	2500	2560	2410	3280	1770	2525	2467.10	3.89	-56487	2648	2586	2508	2446	2368	2617	2477	234	755	500	1710	5	1	46754933	1153	6.34	1.28	03	1.31	389.00	1919.00	4250	20230712	-42.00	830	20221013	196.99	4250	-42.00	20230712	890	176.97	20230405	4250	-42.00	20230712	830	196.99	20221013	0.85	N	018500	500	233 억	1817138	N	N	0	N	N
103	20230814	110313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2475	-50	5	-1.98	1301155060	526993	50.95	2500	2560	2410	3280	1770	2525	2469.00	3.89	-74933	2648	2586	2508	2446	2368	2617	2477	234	755	500	1710	5	1	46754933	1157	6.36	1.29	03	1.13	389.00	1919.00	4250	20230712	-41.76	830	20221013	198.19	4250	-41.76	20230712	890	178.09	20230405	4250	-41.76	20230712	830	198.19	20221013	0.85	N	018500	500	233 억	1817138	N	N	0	N	N
104	20230814	100313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2470	-55	5	-2.18	786890260	321611	31.09	2500	2505	2410	3280	1770	2525	2446.67	3.89	14437	2648	2586	2508	2446	2368	2617	2477	234	755	500	1710	5	1	46754933	1155	6.35	1.29	03	0.69	389.00	1919.00	4250	20230712	-41.88	830	20221013	197.59	4250	-41.88	20230712	890	177.53	20230405	4250	-41.88	20230712	830	197.59	20221013	0.85	N	018500	500	233 억	1817138	N	N	0	N	N
105	20230814	090313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2460	-65	5	-2.57	91818500	36908	3.57	2500	2505	2460	3280	1770	2525	2487.56	3.89	-15723	2648	2586	2508	2446	2368	2617	2477	234	755	500	1710	5	1	46754933	1150	6.32	1.28	03	0.08	389.00	1919.00	4250	20230712	-42.12	830	20221013	196.39	4250	-42.12	20230712	890	176.40	20230405	4250	-42.12	20230712	830	196.39	20221013	0.85	N	018500	500	233 억	1817138	N	N	0	N	N
106	20230811	160312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2525	90	2	3.70	2544610060	1014478	97.61	2435	2570	2430	3165	1705	2435	2508.27	3.77	50733	2505	2470	2435	2400	2365	2452	2382	234	730	500	1650	5	1	46754933	1181	6.49	1.32	03	2.17	389.00	1919.00	4250	20230712	-40.59	830	20221013	204.22	4250	-40.59	20230712	890	183.71	20230405	4250	-40.59	20230712	830	204.22	20221013	0.80	N	018500	500	233 억	1763886	N	N	0	N	N
107	20230811	150310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2530	95	2	3.90	2444068985	974651	93.78	2435	2570	2430	3165	1705	2435	2507.64	3.77	55725	2505	2470	2435	2400	2365	2452	2382	234	730	500	1650	5	1	46754933	1183	6.50	1.32	03	2.08	389.00	1919.00	4250	20230712	-40.47	830	20221013	204.82	4250	-40.47	20230712	890	184.27	20230405	4250	-40.47	20230712	830	204.82	20221013	0.80	N	018500	500	233 억	1763886	N	N	0	N	N
108	20230811	140312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2515	80	2	3.29	2157676845	860786	82.82	2435	2570	2430	3165	1705	2435	2506.64	3.77	21639	2505	2470	2435	2400	2365	2452	2382	234	730	500	1650	5	1	46754933	1176	6.47	1.31	03	1.84	389.00	1919.00	4250	20230712	-40.82	830	20221013	203.01	4250	-40.82	20230712	890	182.58	20230405	4250	-40.82	20230712	830	203.01	20221013	0.80	N	018500	500	233 억	1763886	N	N	0	N	N
109	20230811	130311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2500	65	2	2.67	1999077990	797382	76.72	2435	2570	2430	3165	1705	2435	2507.05	3.77	14842	2505	2470	2435	2400	2365	2452	2382	234	730	500	1650	5	1	46754933	1169	6.43	1.30	03	1.71	389.00	1919.00	4250	20230712	-41.18	830	20221013	201.20	4250	-41.18	20230712	890	180.90	20230405	4250	-41.18	20230712	830	201.20	20221013	0.80	N	018500	500	233 억	1763886	N	N	0	N	N
110	20230811	120309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2495	60	2	2.46	1788682190	713205	68.62	2435	2570	2430	3165	1705	2435	2507.95	3.77	11897	2505	2470	2435	2400	2365	2452	2382	234	730	500	1650	5	1	46754933	1167	6.41	1.30	03	1.53	389.00	1919.00	4250	20230712	-41.29	830	20221013	200.60	4250	-41.29	20230712	890	180.34	20230405	4250	-41.29	20230712	830	200.60	20221013	0.80	N	018500	500	233 억	1763886	N	N	0	N	N
111	20230811	110308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2525	90	2	3.70	1631059535	650327	62.57	2435	2570	2430	3165	1705	2435	2508.06	3.77	16275	2505	2470	2435	2400	2365	2452	2382	234	730	500	1650	5	1	46754933	1181	6.49	1.32	03	1.39	389.00	1919.00	4250	20230712	-40.59	830	20221013	204.22	4250	-40.59	20230712	890	183.71	20230405	4250	-40.59	20230712	830	204.22	20221013	0.80	N	018500	500	233 억	1763886	N	N	0	N	N
112	20230811	100307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2465	30	2	1.23	1241216050	495253	47.65	2435	2570	2430	3165	1705	2435	2506.23	3.77	9127	2505	2470	2435	2400	2365	2452	2382	234	730	500	1650	5	1	46754933	1153	6.34	1.28	03	1.06	389.00	1919.00	4250	20230712	-42.00	830	20221013	196.99	4250	-42.00	20230712	890	176.97	20230405	4250	-42.00	20230712	830	196.99	20221013	0.80	N	018500	500	233 억	1763886	N	N	0	N	N
113	20230811	090309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2485	50	2	2.05	84542170	34584	3.33	2435	2490	2430	3165	1705	2435	2444.55	3.77	7369	2505	2470	2435	2400	2365	2452	2382	234	730	500	1650	5	1	46754933	1162	6.39	1.29	03	0.07	389.00	1919.00	4250	20230712	-41.53	830	20221013	199.40	4250	-41.53	20230712	890	179.21	20230405	4250	-41.53	20230712	830	199.40	20221013	0.80	N	018500	500	233 억	1763886	N	N	0	N	N
114	20230810	160308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2435	-65	5	-2.60	2481988375	1021474	103.48	2470	2470	2400	3250	1750	2500	2429.77	3.56	100885	2613	2556	2483	2426	2353	2585	2455	234	750	500	1700	5	1	46754933	1138	6.26	1.27	03	2.18	389.00	1919.00	4250	20230712	-42.71	830	20221013	193.37	4250	-42.71	20230712	890	173.60	20230405	4250	-42.71	20230712	830	193.37	20221013	0.84	N	018500	500	233 억	1666082	N	N	7	N	N
115	20230810	150307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2435	-65	5	-2.60	2352864885	968433	98.11	2470	2470	2400	3250	1750	2500	2429.52	3.56	102668	2613	2556	2483	2426	2353	2585	2455	234	750	500	1700	5	1	46754933	1138	6.26	1.27	03	2.07	389.00	1919.00	4250	20230712	-42.71	830	20221013	193.37	4250	-42.71	20230712	890	173.60	20230405	4250	-42.71	20230712	830	193.37	20221013	0.84	N	018500	500	233 억	1666082	N	N	7	N	N
116	20230810	140308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2435	-65	5	-2.60	2000476985	823223	83.40	2470	2470	2400	3250	1750	2500	2430.01	3.56	127168	2613	2556	2483	2426	2353	2585	2455	234	750	500	1700	5	1	46754933	1138	6.26	1.27	03	1.76	389.00	1919.00	4250	20230712	-42.71	830	20221013	193.37	4250	-42.71	20230712	890	173.60	20230405	4250	-42.71	20230712	830	193.37	20221013	0.84	N	018500	500	233 억	1666082	N	N	7	N	N
117	20230810	130305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2440	-60	5	-2.40	1803667150	742298	75.20	2470	2470	2400	3250	1750	2500	2429.80	3.56	125123	2613	2556	2483	2426	2353	2585	2455	234	750	500	1700	5	1	46754933	1141	6.27	1.27	03	1.59	389.00	1919.00	4250	20230712	-42.59	830	20221013	193.98	4250	-42.59	20230712	890	174.16	20230405	4250	-42.59	20230712	830	193.98	20221013	0.84	N	018500	500	233 억	1666082	N	N	7	N	N
118	20230810	120307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2435	-65	5	-2.60	1654270195	681213	69.01	2470	2470	2400	3250	1750	2500	2428.37	3.56	113774	2613	2556	2483	2426	2353	2585	2455	234	750	500	1700	5	1	46754933	1138	6.26	1.27	03	1.46	389.00	1919.00	4250	20230712	-42.71	830	20221013	193.37	4250	-42.71	20230712	890	173.60	20230405	4250	-42.71	20230712	830	193.37	20221013	0.84	N	018500	500	233 억	1666082	N	N	7	N	N
119	20230810	110309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2430	-70	5	-2.80	1452592895	598198	60.60	2470	2470	2400	3250	1750	2500	2428.22	3.56	76632	2613	2556	2483	2426	2353	2585	2455	234	750	500	1700	5	1	46754933	1136	6.25	1.27	03	1.28	389.00	1919.00	4250	20230712	-42.82	830	20221013	192.77	4250	-42.82	20230712	890	173.03	20230405	4250	-42.82	20230712	830	192.77	20221013	0.84	N	018500	500	233 억	1666082	N	N	7	N	N
120	20230810	100309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2430	-70	5	-2.80	940751890	386235	39.13	2470	2470	2410	3250	1750	2500	2435.61	3.56	30940	2613	2556	2483	2426	2353	2585	2455	234	750	500	1700	5	1	46754933	1136	6.25	1.27	03	0.83	389.00	1919.00	4250	20230712	-42.82	830	20221013	192.77	4250	-42.82	20230712	890	173.03	20230405	4250	-42.82	20230712	830	192.77	20221013	0.84	N	018500	500	233 억	1666082	N	N	7	N	N
121	20230810	090309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2450	-50	5	-2.00	109477125	44523	4.51	2470	2470	2440	3250	1750	2500	2458.42	3.56	-4874	2613	2556	2483	2426	2353	2585	2455	234	750	500	1700	5	1	46754933	1145	6.30	1.28	03	0.10	389.00	1919.00	4250	20230712	-42.35	830	20221013	195.18	4250	-42.35	20230712	890	175.28	20230405	4250	-42.35	20230712	830	195.18	20221013	0.84	N	018500	500	233 억	1666082	N	N	7	N	N
122	20230809	160307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2500	-10	5	-0.40	2350446280	943647	69.82	2475	2540	2410	3260	1760	2510	2490.81	3.74	-87675	2756	2632	2551	2427	2346	2592	2387	234	750	500	1700	5	1	46754933	1169	6.43	1.30	03	2.02	389.00	1919.00	4250	20230712	-41.18	830	20221013	201.20	4250	-41.18	20230712	890	180.90	20230405	4250	-41.18	20230712	830	201.20	20221013	0.88	N	018500	500	233 억	1750676	N	N	7	N	N
123	20230809	150305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2490	-20	5	-0.80	2165815805	869683	64.35	2475	2540	2410	3260	1760	2510	2490.35	3.74	-75444	2756	2632	2551	2427	2346	2592	2387	234	750	500	1700	5	1	46754933	1164	6.40	1.30	03	1.86	389.00	1919.00	4250	20230712	-41.41	830	20221013	200.00	4250	-41.41	20230712	890	179.78	20230405	4250	-41.41	20230712	830	200.00	20221013	0.88	N	018500	500	233 억	1750676	N	N	18	N	N
124	20230809	140305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2490	-20	5	-0.80	1982476710	795796	58.88	2475	2540	2410	3260	1760	2510	2491.19	3.74	-64675	2756	2632	2551	2427	2346	2592	2387	234	750	500	1700	5	1	46754933	1164	6.40	1.30	03	1.70	389.00	1919.00	4250	20230712	-41.41	830	20221013	200.00	4250	-41.41	20230712	890	179.78	20230405	4250	-41.41	20230712	830	200.00	20221013	0.88	N	018500	500	233 억	1750676	N	N	18	N	N
125	20230809	130309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2495	-15	5	-0.60	1639713080	658122	48.70	2475	2540	2410	3260	1760	2510	2491.50	3.74	-46295	2756	2632	2551	2427	2346	2592	2387	234	750	500	1700	5	1	46754933	1167	6.41	1.30	03	1.41	389.00	1919.00	4250	20230712	-41.29	830	20221013	200.60	4250	-41.29	20230712	890	180.34	20230405	4250	-41.29	20230712	830	200.60	20221013	0.88	N	018500	500	233 억	1750676	N	N	18	N	N
126	20230809	120309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2515	5	2	0.20	1437669615	577409	42.72	2475	2540	2410	3260	1760	2510	2489.86	3.74	-21835	2756	2632	2551	2427	2346	2592	2387	234	750	500	1700	5	1	46754933	1176	6.47	1.31	03	1.23	389.00	1919.00	4250	20230712	-40.82	830	20221013	203.01	4250	-40.82	20230712	890	182.58	20230405	4250	-40.82	20230712	830	203.01	20221013	0.88	N	018500	500	233 억	1750676	N	N	18	N	N
127	20230809	110307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2475	-35	5	-1.39	1246821460	500999	37.07	2475	2540	2410	3260	1760	2510	2488.67	3.74	-52934	2756	2632	2551	2427	2346	2592	2387	234	750	500	1700	5	1	46754933	1157	6.36	1.29	03	1.07	389.00	1919.00	4250	20230712	-41.76	830	20221013	198.19	4250	-41.76	20230712	890	178.09	20230405	4250	-41.76	20230712	830	198.19	20221013	0.88	N	018500	500	233 억	1750676	N	N	18	N	N
128	20230809	100304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2520	10	2	0.40	758906545	305812	22.63	2475	2535	2410	3260	1760	2510	2481.61	3.74	12674	2756	2632	2551	2427	2346	2592	2387	234	750	500	1700	5	1	46754933	1178	6.48	1.31	03	0.65	389.00	1919.00	4250	20230712	-40.71	830	20221013	203.61	4250	-40.71	20230712	890	183.15	20230405	4250	-40.71	20230712	830	203.61	20221013	0.88	N	018500	500	233 억	1750676	N	N	18	N	N
129	20230809	090304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2455	-55	5	-2.19	142529580	58182	4.31	2475	2500	2410	3260	1760	2510	2449.72	3.74	-15768	2756	2632	2551	2427	2346	2592	2387	234	750	500	1700	5	1	46754933	1148	6.31	1.28	03	0.12	389.00	1919.00	4250	20230712	-42.24	830	20221013	195.78	4250	-42.24	20230712	890	175.84	20230405	4250	-42.24	20230712	830	195.78	20221013	0.88	N	018500	500	233 억	1750676	N	N	18	N	N
130	20230808	160310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2510	-80	5	-3.09	3393604720	1343526	71.75	2580	2675	2470	3365	1815	2590	2525.90	3.56	94885	2886	2737	2641	2492	2396	2690	2445	234	775	500	1760	5	1	46754933	1174	6.45	1.31	03	2.87	389.00	1919.00	4250	20230712	-40.94	830	20221013	202.41	4250	-40.94	20230712	890	182.02	20230405	4250	-40.94	20230712	830	202.41	20221013	0.99	N	018500	500	233 억	1665672	N	N	18	N	N
131	20230808	150307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2495	-95	5	-3.67	3161810865	1250674	66.79	2580	2675	2470	3365	1815	2590	2528.08	3.56	46507	2886	2737	2641	2492	2396	2690	2445	234	775	500	1760	5	1	46754933	1167	6.41	1.30	03	2.67	389.00	1919.00	4250	20230712	-41.29	830	20221013	200.60	4250	-41.29	20230712	890	180.34	20230405	4250	-41.29	20230712	830	200.60	20221013	0.99	N	018500	500	233 억	1665672	N	N	8	N	N
132	20230808	140304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2500	-90	5	-3.47	2648338665	1044068	55.76	2580	2675	2475	3365	1815	2590	2536.55	3.56	39997	2886	2737	2641	2492	2396	2690	2445	234	775	500	1760	5	1	46754933	1169	6.43	1.30	03	2.23	389.00	1919.00	4250	20230712	-41.18	830	20221013	201.20	4250	-41.18	20230712	890	180.90	20230405	4250	-41.18	20230712	830	201.20	20221013	0.99	N	018500	500	233 억	1665672	N	N	8	N	N
133	20230808	130302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2510	-80	5	-3.09	2302018420	905188	48.34	2580	2675	2490	3365	1815	2590	2543.13	3.56	31588	2886	2737	2641	2492	2396	2690	2445	234	775	500	1760	5	1	46754933	1174	6.45	1.31	03	1.94	389.00	1919.00	4250	20230712	-40.94	830	20221013	202.41	4250	-40.94	20230712	890	182.02	20230405	4250	-40.94	20230712	830	202.41	20221013	0.99	N	018500	500	233 억	1665672	N	N	8	N	N
134	20230808	120304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2515	-75	5	-2.90	2003895375	786167	41.98	2580	2675	2495	3365	1815	2590	2548.93	3.56	4461	2886	2737	2641	2492	2396	2690	2445	234	775	500	1760	5	1	46754933	1176	6.47	1.31	03	1.68	389.00	1919.00	4250	20230712	-40.82	830	20221013	203.01	4250	-40.82	20230712	890	182.58	20230405	4250	-40.82	20230712	830	203.01	20221013	0.99	N	018500	500	233 억	1665672	N	N	8	N	N
135	20230808	110303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2510	-80	5	-3.09	1680194665	657398	35.11	2580	2675	2500	3365	1815	2590	2555.82	3.56	11094	2886	2737	2641	2492	2396	2690	2445	234	775	500	1760	5	1	46754933	1174	6.45	1.31	03	1.41	389.00	1919.00	4250	20230712	-40.94	830	20221013	202.41	4250	-40.94	20230712	890	182.02	20230405	4250	-40.94	20230712	830	202.41	20221013	0.99	N	018500	500	233 억	1665672	N	N	8	N	N
136	20230808	100306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2550	-40	5	-1.54	1108008435	431334	23.03	2580	2675	2500	3365	1815	2590	2568.79	3.56	17339	2886	2737	2641	2492	2396	2690	2445	234	775	500	1760	5	1	46754933	1192	6.56	1.33	03	0.92	389.00	1919.00	4250	20230712	-40.00	830	20221013	207.23	4250	-40.00	20230712	890	186.52	20230405	4250	-40.00	20230712	830	207.23	20221013	0.99	N	018500	500	233 억	1665672	N	N	8	N	N
137	20230808	090305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2650	60	2	2.32	124995755	47856	2.56	2580	2650	2575	3365	1815	2590	2612.00	3.56	4011	2886	2737	2641	2492	2396	2690	2445	234	775	500	1760	5	1	46754933	1239	6.81	1.38	03	0.10	389.00	1919.00	4250	20230712	-37.65	830	20221013	219.28	4250	-37.65	20230712	890	197.75	20230405	4250	-37.65	20230712	830	219.28	20221013	0.99	N	018500	500	233 억	1665672	N	N	8	N	N
138	20230807	160304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2590	-220	5	-7.83	4826483000	1857437	182.44	2790	2790	2545	3650	1970	2810	2598.50	2.89	310752	2946	2877	2811	2742	2676	2845	2710	234	840	500	1910	5	1	46754933	1211	6.66	1.35	03	3.97	389.00	1919.00	4250	20230712	-39.06	830	20221013	212.05	4250	-39.06	20230712	890	191.01	20230405	4250	-39.06	20230712	830	212.05	20221013	0.89	N	018500	500	233 억	1350588	N	N	8	N	N
139	20230807	150302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2585	-225	5	-8.01	4464830060	1717952	168.74	2790	2790	2545	3650	1970	2810	2598.93	2.89	274064	2946	2877	2811	2742	2676	2845	2710	234	840	500	1910	5	1	46754933	1209	6.65	1.35	03	3.67	389.00	1919.00	4250	20230712	-39.18	830	20221013	211.45	4250	-39.18	20230712	890	190.45	20230405	4250	-39.18	20230712	830	211.45	20221013	0.89	N	018500	500	233 억	1350588	N	N	4	N	N
140	20230807	140305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2560	-250	5	-8.90	4130736725	1587875	155.96	2790	2790	2545	3650	1970	2810	2601.42	2.89	230831	2946	2877	2811	2742	2676	2845	2710	234	840	500	1910	5	1	46754933	1197	6.58	1.33	03	3.40	389.00	1919.00	4250	20230712	-39.76	830	20221013	208.43	4250	-39.76	20230712	890	187.64	20230405	4250	-39.76	20230712	830	208.43	20221013	0.89	N	018500	500	233 억	1350588	N	N	4	N	N
141	20230807	130303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2580	-230	5	-8.19	3557779480	1364802	134.05	2790	2790	2545	3650	1970	2810	2606.81	2.89	199585	2946	2877	2811	2742	2676	2845	2710	234	840	500	1910	5	1	46754933	1206	6.63	1.34	03	2.92	389.00	1919.00	4250	20230712	-39.29	830	20221013	210.84	4250	-39.29	20230712	890	189.89	20230405	4250	-39.29	20230712	830	210.84	20221013	0.89	N	018500	500	233 억	1350588	N	N	4	N	N
142	20230807	120303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2600	-210	5	-7.47	3274097140	1255169	123.28	2790	2790	2545	3650	1970	2810	2608.49	2.89	176778	2946	2877	2811	2742	2676	2845	2710	234	840	500	1910	5	1	46754933	1216	6.68	1.35	03	2.68	389.00	1919.00	4250	20230712	-38.82	830	20221013	213.25	4250	-38.82	20230712	890	192.13	20230405	4250	-38.82	20230712	830	213.25	20221013	0.89	N	018500	500	233 억	1350588	N	N	4	N	N
143	20230807	110300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2585	-225	5	-8.01	2892332730	1108409	108.87	2790	2790	2545	3650	1970	2810	2609.45	2.89	171199	2946	2877	2811	2742	2676	2845	2710	234	840	500	1910	5	1	46754933	1209	6.65	1.35	03	2.37	389.00	1919.00	4250	20230712	-39.18	830	20221013	211.45	4250	-39.18	20230712	890	190.45	20230405	4250	-39.18	20230712	830	211.45	20221013	0.89	N	018500	500	233 억	1350588	N	N	4	N	N
144	20230807	100304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2570	-240	5	-8.54	2264356505	864836	84.94	2790	2790	2545	3650	1970	2810	2618.25	2.89	135696	2946	2877	2811	2742	2676	2845	2710	234	840	500	1910	5	1	46754933	1202	6.61	1.34	03	1.85	389.00	1919.00	4250	20230712	-39.53	830	20221013	209.64	4250	-39.53	20230712	890	188.76	20230405	4250	-39.53	20230712	830	209.64	20221013	0.89	N	018500	500	233 억	1350588	N	N	4	N	N
145	20230807	090304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2700	-110	5	-3.91	144405095	53079	5.21	2790	2790	2685	3650	1970	2810	2720.57	2.89	-1250	2946	2877	2811	2742	2676	2845	2710	234	840	500	1910	5	1	46754933	1262	6.94	1.41	03	0.11	389.00	1919.00	4250	20230712	-36.47	830	20221013	225.30	4250	-36.47	20230712	890	203.37	20230405	4250	-36.47	20230712	830	225.30	20221013	0.89	N	018500	500	233 억	1350588	N	N	4	N	N
146	20230804	160301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2810	-35	5	-1.23	2831502595	1012435	55.83	2875	2880	2745	3695	1995	2845	2796.72	2.93	-29452	3121	2982	2891	2752	2661	2937	2707	234	850	500	1930	5	1	46754933	1314	7.22	1.46	03	2.17	389.00	1919.00	4250	20230712	-33.88	830	20221013	238.55	4250	-33.88	20230712	890	215.73	20230405	4250	-33.88	20230712	830	238.55	20221013	0.83	N	018500	500	233 억	1371635	N	N	4	N	N
147	20230804	150302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2790	-55	5	-1.93	2698764930	965035	53.22	2875	2880	2745	3695	1995	2845	2796.54	2.93	-9755	3121	2982	2891	2752	2661	2937	2707	234	850	500	1930	5	1	46754933	1304	7.17	1.45	03	2.06	389.00	1919.00	4250	20230712	-34.35	830	20221013	236.14	4250	-34.35	20230712	890	213.48	20230405	4250	-34.35	20230712	830	236.14	20221013	0.83	N	018500	500	233 억	1371635	N	N	0	N	N
148	20230804	140304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2805	-40	5	-1.41	2379318660	850922	46.92	2875	2880	2745	3695	1995	2845	2796.16	2.93	34242	3121	2982	2891	2752	2661	2937	2707	234	850	500	1930	5	1	46754933	1311	7.21	1.46	03	1.82	389.00	1919.00	4250	20230712	-34.00	830	20221013	237.95	4250	-34.00	20230712	890	215.17	20230405	4250	-34.00	20230712	830	237.95	20221013	0.83	N	018500	500	233 억	1371635	N	N	0	N	N
149	20230804	130301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2780	-65	5	-2.28	2069842505	740154	40.82	2875	2880	2745	3695	1995	2845	2796.50	2.93	33103	3121	2982	2891	2752	2661	2937	2707	234	850	500	1930	5	1	46754933	1300	7.15	1.45	03	1.58	389.00	1919.00	4250	20230712	-34.59	830	20221013	234.94	4250	-34.59	20230712	890	212.36	20230405	4250	-34.59	20230712	830	234.94	20221013	0.83	N	018500	500	233 억	1371635	N	N	0	N	N
150	20230804	120301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2780	-65	5	-2.28	1722352890	614561	33.89	2875	2880	2745	3695	1995	2845	2802.57	2.93	-442	3121	2982	2891	2752	2661	2937	2707	234	850	500	1930	5	1	46754933	1300	7.15	1.45	03	1.31	389.00	1919.00	4250	20230712	-34.59	830	20221013	234.94	4250	-34.59	20230712	890	212.36	20230405	4250	-34.59	20230712	830	234.94	20221013	0.83	N	018500	500	233 억	1371635	N	N	0	N	N
151	20230804	110301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2800	-45	5	-1.58	1320623205	470190	25.93	2875	2880	2745	3695	1995	2845	2808.69	2.93	-3529	3121	2982	2891	2752	2661	2937	2707	234	850	500	1930	5	1	46754933	1309	7.20	1.46	03	1.01	389.00	1919.00	4250	20230712	-34.12	830	20221013	237.35	4250	-34.12	20230712	890	214.61	20230405	4250	-34.12	20230712	830	237.35	20221013	0.83	N	018500	500	233 억	1371635	N	N	0	N	N
152	20230804	100258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2850	5	2	0.18	972577145	346432	19.10	2875	2880	2745	3695	1995	2845	2807.40	2.93	2922	3121	2982	2891	2752	2661	2937	2707	234	850	500	1930	5	1	46754933	1333	7.33	1.49	03	0.74	389.00	1919.00	4250	20230712	-32.94	830	20221013	243.37	4250	-32.94	20230712	890	220.22	20230405	4250	-32.94	20230712	830	243.37	20221013	0.83	N	018500	500	233 억	1371635	N	N	0	N	N
153	20230804	090259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2780	-65	5	-2.28	156245905	55575	3.06	2875	2880	2765	3695	1995	2845	2811.39	2.93	-4959	3121	2982	2891	2752	2661	2937	2707	234	850	500	1930	5	1	46754933	1300	7.15	1.45	03	0.12	389.00	1919.00	4250	20230712	-34.59	830	20221013	234.94	4250	-34.59	20230712	890	212.36	20230405	4250	-34.59	20230712	830	234.94	20221013	0.83	N	018500	500	233 억	1371635	N	N	0	N	N
154	20230803	160300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2845	-130	5	-4.37	5180262705	1790913	59.26	2940	3030	2800	3865	2085	2975	2892.51	3.13	-90495	3518	3246	3103	2831	2688	3175	2760	234	890	500	2020	5	1	46754933	1330	7.31	1.48	03	3.83	389.00	1919.00	4250	20230712	-33.06	830	20221013	242.77	4250	-33.06	20230712	890	219.66	20230405	4250	-33.06	20230712	830	242.77	20221013	0.72	N	018500	500	233 억	1462794	N	N	2	N	N
155	20230803	150301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2835	-140	5	-4.71	4957321680	1712470	56.66	2940	3030	2800	3865	2085	2975	2894.81	3.13	-97167	3518	3246	3103	2831	2688	3175	2760	234	890	500	2020	5	1	46754933	1326	7.29	1.48	03	3.66	389.00	1919.00	4250	20230712	-33.29	830	20221013	241.57	4250	-33.29	20230712	890	218.54	20230405	4250	-33.29	20230712	830	241.57	20221013	0.72	N	018500	500	233 억	1462794	N	N	2	N	N
156	20230803	140258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	-110	5	-3.70	4572418560	1577259	52.19	2940	3030	2800	3865	2085	2975	2898.94	3.13	-45959	3518	3246	3103	2831	2688	3175	2760	234	890	500	2020	5	1	46754933	1340	7.37	1.49	03	3.37	389.00	1919.00	4250	20230712	-32.59	830	20221013	245.18	4250	-32.59	20230712	890	221.91	20230405	4250	-32.59	20230712	830	245.18	20221013	0.72	N	018500	500	233 억	1462794	N	N	2	N	N
157	20230803	130301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	-95	5	-3.19	4241010390	1461872	48.37	2940	3030	2800	3865	2085	2975	2901.05	3.13	-11392	3518	3246	3103	2831	2688	3175	2760	234	890	500	2020	5	1	46754933	1347	7.40	1.50	03	3.13	389.00	1919.00	4250	20230712	-32.24	830	20221013	246.99	4250	-32.24	20230712	890	223.60	20230405	4250	-32.24	20230712	830	246.99	20221013	0.72	N	018500	500	233 억	1462794	N	N	2	N	N
158	20230803	120301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2855	-120	5	-4.03	3760816935	1293706	42.80	2940	3030	2800	3865	2085	2975	2906.98	3.13	-6736	3518	3246	3103	2831	2688	3175	2760	234	890	500	2020	5	1	46754933	1335	7.34	1.49	03	2.77	389.00	1919.00	4250	20230712	-32.82	830	20221013	243.98	4250	-32.82	20230712	890	220.79	20230405	4250	-32.82	20230712	830	243.98	20221013	0.72	N	018500	500	233 억	1462794	N	N	2	N	N
159	20230803	110258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	-115	5	-3.87	2985502645	1019867	33.74	2940	3030	2830	3865	2085	2975	2927.32	3.13	-51575	3518	3246	3103	2831	2688	3175	2760	234	890	500	2020	5	1	46754933	1337	7.35	1.49	03	2.18	389.00	1919.00	4250	20230712	-32.71	830	20221013	244.58	4250	-32.71	20230712	890	221.35	20230405	4250	-32.71	20230712	830	244.58	20221013	0.72	N	018500	500	233 억	1462794	N	N	2	N	N
160	20230803	100258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	-25	5	-0.84	1668401350	562387	18.61	2940	3030	2905	3865	2085	2975	2966.63	3.13	-29763	3518	3246	3103	2831	2688	3175	2760	234	890	500	2020	5	1	46754933	1379	7.58	1.54	03	1.20	389.00	1919.00	4250	20230712	-30.59	830	20221013	255.42	4250	-30.59	20230712	890	231.46	20230405	4250	-30.59	20230712	830	255.42	20221013	0.72	N	018500	500	233 억	1462794	N	N	2	N	N
161	20230803	090258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	20	2	0.67	216503880	73134	2.42	2940	3000	2915	3865	2085	2975	2960.25	3.13	19517	3518	3246	3103	2831	2688	3175	2760	234	890	500	2020	5	1	46754933	1400	7.70	1.56	03	0.16	389.00	1919.00	4250	20230712	-29.53	830	20221013	260.84	4250	-29.53	20230712	890	236.52	20230405	4250	-29.53	20230712	830	260.84	20221013	0.72	N	018500	500	233 억	1462794	N	N	2	N	N
162	20230802	160259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-300	5	-9.16	9385341465	3010081	56.24	3280	3375	2960	4255	2295	3275	3118.06	4.38	-631058	3701	3487	3171	2957	2641	3595	3065	234	980	500	2220	5	1	46754933	1391	7.65	1.55	03	6.44	389.00	1919.00	4250	20230712	-30.00	830	20221013	258.43	4250	-30.00	20230712	890	234.27	20230405	4250	-30.00	20230712	830	258.43	20221013	0.74	N	018500	500	233 억	2046639	N	N	2	N	N
163	20230802	150301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3005	-270	5	-8.24	8925730030	2856484	53.37	3280	3375	2960	4255	2295	3275	3124.72	4.38	-554029	3701	3487	3171	2957	2641	3595	3065	234	980	500	2220	5	1	46754933	1405	7.72	1.57	03	6.11	389.00	1919.00	4250	20230712	-29.29	830	20221013	262.05	4250	-29.29	20230712	890	237.64	20230405	4250	-29.29	20230712	830	262.05	20221013	0.74	N	018500	500	233 억	2046639	N	N	2	N	N
164	20230802	140301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3035	-240	5	-7.33	8342577365	2662242	49.74	3280	3375	2960	4255	2295	3275	3133.66	4.38	-462870	3701	3487	3171	2957	2641	3595	3065	234	980	500	2220	5	1	46754933	1419	7.80	1.58	03	5.69	389.00	1919.00	4250	20230712	-28.59	830	20221013	265.66	4250	-28.59	20230712	890	241.01	20230405	4250	-28.59	20230712	830	265.66	20221013	0.74	N	018500	500	233 억	2046639	N	N	2	N	N
165	20230802	130258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	-310	5	-9.47	7559759140	2400870	44.85	3280	3375	2965	4255	2295	3275	3148.75	4.38	-340078	3701	3487	3171	2957	2641	3595	3065	234	980	500	2220	5	1	46754933	1386	7.62	1.55	03	5.14	389.00	1919.00	4250	20230712	-30.24	830	20221013	257.23	4250	-30.24	20230712	890	233.15	20230405	4250	-30.24	20230712	830	257.23	20221013	0.74	N	018500	500	233 억	2046639	N	N	2	N	N
166	20230802	120256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3050	-225	5	-6.87	5864877885	1836465	34.31	3280	3375	3040	4255	2295	3275	3193.56	4.38	-230622	3701	3487	3171	2957	2641	3595	3065	234	980	500	2220	5	1	46754933	1426	7.84	1.59	03	3.93	389.00	1919.00	4250	20230712	-28.24	830	20221013	267.47	4250	-28.24	20230712	890	242.70	20230405	4250	-28.24	20230712	830	267.47	20221013	0.74	N	018500	500	233 억	2046639	N	N	2	N	N
167	20230802	110255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3120	-155	5	-4.73	4788947735	1486340	27.77	3280	3375	3105	4255	2295	3275	3221.97	4.38	-167131	3701	3487	3171	2957	2641	3595	3065	234	980	500	2220	5	1	46754933	1459	8.02	1.63	03	3.18	389.00	1919.00	4250	20230712	-26.59	830	20221013	275.90	4250	-26.59	20230712	890	250.56	20230405	4250	-26.59	20230712	830	275.90	20221013	0.74	N	018500	500	233 억	2046639	N	N	2	N	N
168	20230802	100257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3170	-105	5	-3.21	3644168845	1121510	20.95	3280	3375	3130	4255	2295	3275	3249.34	4.38	-150928	3701	3487	3171	2957	2641	3595	3065	234	980	500	2220	5	1	46754933	1482	8.15	1.65	03	2.40	389.00	1919.00	4250	20230712	-25.41	830	20221013	281.93	4250	-25.41	20230712	890	256.18	20230405	4250	-25.41	20230712	830	281.93	20221013	0.74	N	018500	500	233 억	2046639	N	N	2	N	N
169	20230802	090257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3260	-15	5	-0.46	514400820	156818	2.93	3280	3305	3260	4255	2295	3275	3280.24	4.38	-81680	3701	3487	3171	2957	2641	3595	3065	234	980	500	2220	5	1	46754933	1524	8.38	1.70	03	0.34	389.00	1919.00	4250	20230712	-23.29	830	20221013	292.77	4250	-23.29	20230712	890	266.29	20230405	4250	-23.29	20230712	830	292.77	20221013	0.74	N	018500	500	233 억	2046639	N	N	2	N	N
170	20230801	160259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3275	380	2	13.13	17123102280	5318432	326.44	2940	3385	2855	3760	2030	2895	3219.48	4.40	20477	3058	2976	2868	2786	2678	3017	2827	234	865	500	1960	5	1	46754933	1531	8.42	1.71	03	11.38	389.00	1919.00	4250	20230712	-22.94	830	20221013	294.58	4250	-22.94	20230712	890	267.98	20230405	4250	-22.94	20230712	830	294.58	20221013	0.63	N	018500	500	233 억	2057752	N	N	2	N	N
171	20230801	150255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3295	400	2	13.82	16638295840	5170275	317.35	2940	3385	2855	3760	2030	2895	3218.07	4.40	4642	3058	2976	2868	2786	2678	3017	2827	234	865	500	1960	5	1	46754933	1541	8.47	1.72	03	11.06	389.00	1919.00	4250	20230712	-22.47	830	20221013	296.99	4250	-22.47	20230712	890	270.22	20230405	4250	-22.47	20230712	830	296.99	20221013	0.63	N	018500	500	233 억	2057752	N	N	0	N	N
172	20230801	140301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3280	385	2	13.30	15867881000	4936361	302.99	2940	3385	2855	3760	2030	2895	3214.49	4.40	49214	3058	2976	2868	2786	2678	3017	2827	234	865	500	1960	5	1	46754933	1534	8.43	1.71	03	10.56	389.00	1919.00	4250	20230712	-22.82	830	20221013	295.18	4250	-22.82	20230712	890	268.54	20230405	4250	-22.82	20230712	830	295.18	20221013	0.63	N	018500	500	233 억	2057752	N	N	0	N	N
173	20230801	130256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3290	395	2	13.64	14135784315	4411204	270.76	2940	3385	2855	3760	2030	2895	3204.52	4.40	75195	3058	2976	2868	2786	2678	3017	2827	234	865	500	1960	5	1	46754933	1538	8.46	1.71	03	9.43	389.00	1919.00	4250	20230712	-22.59	830	20221013	296.39	4250	-22.59	20230712	890	269.66	20230405	4250	-22.59	20230712	830	296.39	20221013	0.63	N	018500	500	233 억	2057752	N	N	0	N	N
174	20230801	120257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3320	425	2	14.68	11812263460	3712080	227.85	2940	3345	2855	3760	2030	2895	3182.11	4.40	97778	3058	2976	2868	2786	2678	3017	2827	234	865	500	1960	5	1	46754933	1552	8.53	1.73	03	7.94	389.00	1919.00	4250	20230712	-21.88	830	20221013	300.00	4250	-21.88	20230712	890	273.03	20230405	4250	-21.88	20230712	830	300.00	20221013	0.63	N	018500	500	233 억	2057752	N	N	0	N	N
175	20230801	110255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3240	345	2	11.92	9926693015	3135108	192.43	2940	3345	2855	3760	2030	2895	3166.30	4.40	5679	3058	2976	2868	2786	2678	3017	2827	234	865	500	1960	5	1	46754933	1515	8.33	1.69	03	6.71	389.00	1919.00	4250	20230712	-23.76	830	20221013	290.36	4250	-23.76	20230712	890	264.04	20230405	4250	-23.76	20230712	830	290.36	20221013	0.63	N	018500	500	233 억	2057752	N	N	0	N	N
176	20230801	100256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3125	230	2	7.94	3982211045	1302711	79.96	2940	3175	2855	3760	2030	2895	3056.86	4.40	-118582	3058	2976	2868	2786	2678	3017	2827	234	865	500	1960	5	1	46754933	1461	8.03	1.63	03	2.79	389.00	1919.00	4250	20230712	-26.47	830	20221013	276.51	4250	-26.47	20230712	890	251.12	20230405	4250	-26.47	20230712	830	276.51	20221013	0.63	N	018500	500	233 억	2057752	N	N	0	N	N
177	20230801	090254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	-35	5	-1.21	140905880	48744	2.99	2940	2940	2855	3760	2030	2895	2890.73	4.40	-29783	3058	2976	2868	2786	2678	3017	2827	234	865	500	1960	5	1	46754933	1337	7.35	1.49	03	0.10	389.00	1919.00	4250	20230712	-32.71	830	20221013	244.58	4250	-32.71	20230712	890	221.35	20230405	4250	-32.71	20230712	830	244.58	20221013	0.63	N	018500	500	233 억	2057752	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History