KissMeData/015230/price/prices-20240801.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240830	160314	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5120	0	3	0.00	75205160	14694	73.10	5120	5150	5090	6650	3590	5120	5118.08	6.91	-1062	5193	5156	5113	5076	5033	5135	5055	143	1530	500	3680	10	1	28572230	1463	4.31	0.53	12	0.05	1188.00	9647.00	7100	20240507	-27.89	4605	20240806	11.18	7100	-27.89	20240507	4605	11.18	20240806	7100	-27.89	20240507	4605	11.18	20240806	1.46	N	015230	500	142 억	1974665	N	N	2	N	N
3	20240830	150317	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5140	20	2	0.39	71800050	14029	69.79	5120	5150	5090	6650	3590	5120	5117.97	6.91	-1054	5193	5156	5113	5076	5033	5135	5055	143	1530	500	3680	10	1	28572230	1469	4.33	0.53	12	0.05	1188.00	9647.00	7100	20240507	-27.61	4605	20240806	11.62	7100	-27.61	20240507	4605	11.62	20240806	7100	-27.61	20240507	4605	11.62	20240806	1.46	N	015230	500	142 억	1974665	N	N	0	N	N
4	20240830	140316	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5130	10	2	0.20	61551020	12031	59.85	5120	5150	5090	6650	3590	5120	5116.04	6.91	-1036	5193	5156	5113	5076	5033	5135	5055	143	1530	500	3680	10	1	28572230	1466	4.32	0.53	12	0.04	1188.00	9647.00	7100	20240507	-27.75	4605	20240806	11.40	7100	-27.75	20240507	4605	11.40	20240806	7100	-27.75	20240507	4605	11.40	20240806	1.46	N	015230	500	142 억	1974665	N	N	0	N	N
5	20240830	130315	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5110	-10	5	-0.20	49726380	9719	48.35	5120	5150	5090	6650	3590	5120	5116.41	6.91	-524	5193	5156	5113	5076	5033	5135	5055	143	1530	500	3680	10	1	28572230	1460	4.30	0.53	12	0.03	1188.00	9647.00	7100	20240507	-28.03	4605	20240806	10.97	7100	-28.03	20240507	4605	10.97	20240806	7100	-28.03	20240507	4605	10.97	20240806	1.46	N	015230	500	142 억	1974665	N	N	0	N	N
6	20240830	120316	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5120	0	3	0.00	48121400	9405	46.79	5120	5150	5090	6650	3590	5120	5116.58	6.91	-492	5193	5156	5113	5076	5033	5135	5055	143	1530	500	3680	10	1	28572230	1463	4.31	0.53	12	0.03	1188.00	9647.00	7100	20240507	-27.89	4605	20240806	11.18	7100	-27.89	20240507	4605	11.18	20240806	7100	-27.89	20240507	4605	11.18	20240806	1.46	N	015230	500	142 억	1974665	N	N	0	N	N
7	20240830	110317	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5130	10	2	0.20	38061700	7438	37.00	5120	5150	5090	6650	3590	5120	5117.20	6.91	218	5193	5156	5113	5076	5033	5135	5055	143	1530	500	3680	10	1	28572230	1466	4.32	0.53	12	0.03	1188.00	9647.00	7100	20240507	-27.75	4605	20240806	11.40	7100	-27.75	20240507	4605	11.40	20240806	7100	-27.75	20240507	4605	11.40	20240806	1.46	N	015230	500	142 억	1974665	N	N	0	N	N
8	20240830	100318	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5140	20	2	0.39	24138000	4725	23.51	5120	5140	5090	6650	3590	5120	5108.57	6.91	91	5193	5156	5113	5076	5033	5135	5055	143	1530	500	3680	10	1	28572230	1469	4.33	0.53	12	0.02	1188.00	9647.00	7100	20240507	-27.61	4605	20240806	11.62	7100	-27.61	20240507	4605	11.62	20240806	7100	-27.61	20240507	4605	11.62	20240806	1.46	N	015230	500	142 억	1974665	N	N	0	N	N
9	20240830	090317	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5140	20	2	0.39	1551980	303	1.51	5120	5140	5120	6650	3590	5120	5122.05	6.91	22	5193	5156	5113	5076	5033	5135	5055	143	1530	500	3680	10	1	28572230	1469	4.33	0.53	12	0.00	1188.00	9647.00	7100	20240507	-27.61	4605	20240806	11.62	7100	-27.61	20240507	4605	11.62	20240806	7100	-27.61	20240507	4605	11.62	20240806	1.46	N	015230	500	142 억	1974665	N	N	0	N	N
10	20240829	160317	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5120	-60	5	-1.16	102742870	20101	41.03	5150	5150	5070	6730	3630	5180	5111.32	6.93	-5608	5306	5242	5186	5122	5066	5215	5095	143	1550	500	3720	10	1	28572230	1463	4.31	0.53	12	0.07	1188.00	9647.00	7100	20240507	-27.89	4605	20240806	11.18	7100	-27.89	20240507	4605	11.18	20240806	7100	-27.89	20240507	4605	11.18	20240806	1.45	N	015230	500	142 억	1981076	N	N	30	N	N
11	20240829	150319	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5100	-80	5	-1.54	88097310	17237	35.18	5150	5150	5070	6730	3630	5180	5110.94	6.93	-4020	5306	5242	5186	5122	5066	5215	5095	143	1550	500	3720	10	1	28572230	1457	4.29	0.53	12	0.06	1188.00	9647.00	7100	20240507	-28.17	4605	20240806	10.75	7100	-28.17	20240507	4605	10.75	20240806	7100	-28.17	20240507	4605	10.75	20240806	1.45	N	015230	500	142 억	1981076	N	N	30	N	N
12	20240829	140321	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5110	-70	5	-1.35	76866190	15036	30.69	5150	5150	5070	6730	3630	5180	5112.14	6.93	-3863	5306	5242	5186	5122	5066	5215	5095	143	1550	500	3720	10	1	28572230	1460	4.30	0.53	12	0.05	1188.00	9647.00	7100	20240507	-28.03	4605	20240806	10.97	7100	-28.03	20240507	4605	10.97	20240806	7100	-28.03	20240507	4605	10.97	20240806	1.45	N	015230	500	142 억	1981076	N	N	30	N	N
13	20240829	130320	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5100	-80	5	-1.54	64823160	12675	25.87	5150	5150	5070	6730	3630	5180	5114.25	6.93	-3661	5306	5242	5186	5122	5066	5215	5095	143	1550	500	3720	10	1	28572230	1457	4.29	0.53	12	0.04	1188.00	9647.00	7100	20240507	-28.17	4605	20240806	10.75	7100	-28.17	20240507	4605	10.75	20240806	7100	-28.17	20240507	4605	10.75	20240806	1.45	N	015230	500	142 억	1981076	N	N	30	N	N
14	20240829	120318	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5100	-80	5	-1.54	56547460	11055	22.56	5150	5150	5070	6730	3630	5180	5115.10	6.93	-2390	5306	5242	5186	5122	5066	5215	5095	143	1550	500	3720	10	1	28572230	1457	4.29	0.53	12	0.04	1188.00	9647.00	7100	20240507	-28.17	4605	20240806	10.75	7100	-28.17	20240507	4605	10.75	20240806	7100	-28.17	20240507	4605	10.75	20240806	1.45	N	015230	500	142 억	1981076	N	N	30	N	N
15	20240829	110321	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5140	-40	5	-0.77	28528670	5579	11.39	5150	5150	5070	6730	3630	5180	5113.58	6.93	-1447	5306	5242	5186	5122	5066	5215	5095	143	1550	500	3720	10	1	28572230	1469	4.33	0.53	12	0.02	1188.00	9647.00	7100	20240507	-27.61	4605	20240806	11.62	7100	-27.61	20240507	4605	11.62	20240806	7100	-27.61	20240507	4605	11.62	20240806	1.45	N	015230	500	142 억	1981076	N	N	30	N	N
16	20240829	100318	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5130	-50	5	-0.97	18113830	3547	7.24	5150	5150	5070	6730	3630	5180	5106.80	6.93	-1008	5306	5242	5186	5122	5066	5215	5095	143	1550	500	3720	10	1	28572230	1466	4.32	0.53	12	0.01	1188.00	9647.00	7100	20240507	-27.75	4605	20240806	11.40	7100	-27.75	20240507	4605	11.40	20240806	7100	-27.75	20240507	4605	11.40	20240806	1.45	N	015230	500	142 억	1981076	N	N	30	N	N
17	20240829	090320	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5120	-60	5	-1.16	2806580	548	1.12	5150	5150	5110	6730	3630	5180	5121.50	6.93	-479	5306	5242	5186	5122	5066	5215	5095	143	1550	500	3720	10	1	28572230	1463	4.31	0.53	12	0.00	1188.00	9647.00	7100	20240507	-27.89	4605	20240806	11.18	7100	-27.89	20240507	4605	11.18	20240806	7100	-27.89	20240507	4605	11.18	20240806	1.45	N	015230	500	142 억	1981076	N	N	30	N	N
18	20240828	160311	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5180	10	2	0.19	253483830	48945	107.34	5250	5250	5130	6720	3620	5170	5178.95	6.99	-13094	5310	5240	5170	5100	5030	5275	5135	143	1550	500	3720	10	1	28572230	1480	4.36	0.54	12	0.17	1188.00	9647.00	7100	20240507	-27.04	4605	20240806	12.49	7100	-27.04	20240507	4605	12.49	20240806	7100	-27.04	20240507	4605	12.49	20240806	1.45	N	015230	500	142 억	1996716	N	N	30	N	N
19	20240828	150312	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5150	-20	5	-0.39	232659050	44895	98.46	5250	5250	5130	6720	3620	5170	5182.29	6.99	-12457	5310	5240	5170	5100	5030	5275	5135	143	1550	500	3720	10	1	28572230	1471	4.34	0.53	12	0.16	1188.00	9647.00	7100	20240507	-27.46	4605	20240806	11.83	7100	-27.46	20240507	4605	11.83	20240806	7100	-27.46	20240507	4605	11.83	20240806	1.45	N	015230	500	142 억	1996716	N	N	67	N	N
20	20240828	140313	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5160	-10	5	-0.19	211836270	40842	89.57	5250	5250	5130	6720	3620	5170	5186.73	6.99	-8914	5310	5240	5170	5100	5030	5275	5135	143	1550	500	3720	10	1	28572230	1474	4.34	0.53	12	0.14	1188.00	9647.00	7100	20240507	-27.32	4605	20240806	12.05	7100	-27.32	20240507	4605	12.05	20240806	7100	-27.32	20240507	4605	12.05	20240806	1.45	N	015230	500	142 억	1996716	N	N	67	N	N
21	20240828	130313	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5130	-40	5	-0.77	202453350	39018	85.57	5250	5250	5130	6720	3620	5170	5188.72	6.99	-7345	5310	5240	5170	5100	5030	5275	5135	143	1550	500	3720	10	1	28572230	1466	4.32	0.53	12	0.14	1188.00	9647.00	7100	20240507	-27.75	4605	20240806	11.40	7100	-27.75	20240507	4605	11.40	20240806	7100	-27.75	20240507	4605	11.40	20240806	1.45	N	015230	500	142 억	1996716	N	N	67	N	N
22	20240828	120312	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5160	-10	5	-0.19	162624680	31278	68.60	5250	5250	5160	6720	3620	5170	5199.33	6.99	-2684	5310	5240	5170	5100	5030	5275	5135	143	1550	500	3720	10	1	28572230	1474	4.34	0.53	12	0.11	1188.00	9647.00	7100	20240507	-27.32	4605	20240806	12.05	7100	-27.32	20240507	4605	12.05	20240806	7100	-27.32	20240507	4605	12.05	20240806	1.45	N	015230	500	142 억	1996716	N	N	67	N	N
23	20240828	110313	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5230	60	2	1.16	138495240	26622	58.38	5250	5250	5170	6720	3620	5170	5202.29	6.99	-2071	5310	5240	5170	5100	5030	5275	5135	143	1550	500	3720	10	1	28572230	1494	4.40	0.54	12	0.09	1188.00	9647.00	7100	20240507	-26.34	4605	20240806	13.57	7100	-26.34	20240507	4605	13.57	20240806	7100	-26.34	20240507	4605	13.57	20240806	1.45	N	015230	500	142 억	1996716	N	N	67	N	N
24	20240828	100320	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5200	30	2	0.58	70508880	13581	29.78	5250	5250	5170	6720	3620	5170	5191.73	6.99	4491	5310	5240	5170	5100	5030	5275	5135	143	1550	500	3720	10	1	28572230	1486	4.38	0.54	12	0.05	1188.00	9647.00	7100	20240507	-26.76	4605	20240806	12.92	7100	-26.76	20240507	4605	12.92	20240806	7100	-26.76	20240507	4605	12.92	20240806	1.45	N	015230	500	142 억	1996716	N	N	67	N	N
25	20240828	090318	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5240	70	2	1.35	7625890	1454	3.19	5250	5250	5230	6720	3620	5170	5244.77	6.99	-650	5310	5240	5170	5100	5030	5275	5135	143	1550	500	3720	10	1	28572230	1497	4.41	0.54	12	0.01	1188.00	9647.00	7100	20240507	-26.20	4605	20240806	13.79	7100	-26.20	20240507	4605	13.79	20240806	7100	-26.20	20240507	4605	13.79	20240806	1.45	N	015230	500	142 억	1996716	N	N	67	N	N
26	20240827	160313	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5170	20	2	0.39	235646810	45598	98.38	5150	5240	5100	6690	3610	5150	5167.92	6.96	-8282	5270	5210	5180	5120	5090	5195	5105	143	1540	500	3700	10	1	28572230	1477	4.35	0.54	12	0.16	1188.00	9647.00	7100	20240507	-27.18	4605	20240806	12.27	7100	-27.18	20240507	4605	12.27	20240806	7100	-27.18	20240507	4605	12.27	20240806	1.44	N	015230	500	142 억	1988775	N	N	67	N	N
27	20240827	150313	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5200	50	2	0.97	219661250	42514	91.72	5150	5240	5100	6690	3610	5150	5166.80	6.96	-6741	5270	5210	5180	5120	5090	5195	5105	143	1540	500	3700	10	1	28572230	1486	4.38	0.54	12	0.15	1188.00	9647.00	7100	20240507	-26.76	4605	20240806	12.92	7100	-26.76	20240507	4605	12.92	20240806	7100	-26.76	20240507	4605	12.92	20240806	1.44	N	015230	500	142 억	1988775	N	N	0	N	N
28	20240827	140313	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5240	90	2	1.75	190539860	36908	79.63	5150	5240	5100	6690	3610	5150	5162.56	6.96	-4290	5270	5210	5180	5120	5090	5195	5105	143	1540	500	3700	10	1	28572230	1497	4.41	0.54	12	0.13	1188.00	9647.00	7100	20240507	-26.20	4605	20240806	13.79	7100	-26.20	20240507	4605	13.79	20240806	7100	-26.20	20240507	4605	13.79	20240806	1.44	N	015230	500	142 억	1988775	N	N	0	N	N
29	20240827	130313	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5230	80	2	1.55	176470580	34215	73.82	5150	5230	5100	6690	3610	5150	5157.70	6.96	-3419	5270	5210	5180	5120	5090	5195	5105	143	1540	500	3700	10	1	28572230	1494	4.40	0.54	12	0.12	1188.00	9647.00	7100	20240507	-26.34	4605	20240806	13.57	7100	-26.34	20240507	4605	13.57	20240806	7100	-26.34	20240507	4605	13.57	20240806	1.44	N	015230	500	142 억	1988775	N	N	0	N	N
30	20240827	120315	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5210	60	2	1.17	153742180	29847	64.39	5150	5210	5100	6690	3610	5150	5151.01	6.96	-1817	5270	5210	5180	5120	5090	5195	5105	143	1540	500	3700	10	1	28572230	1489	4.39	0.54	12	0.10	1188.00	9647.00	7100	20240507	-26.62	4605	20240806	13.14	7100	-26.62	20240507	4605	13.14	20240806	7100	-26.62	20240507	4605	13.14	20240806	1.44	N	015230	500	142 억	1988775	N	N	0	N	N
31	20240827	110315	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5180	30	2	0.58	122585010	23824	51.40	5150	5200	5100	6690	3610	5150	5145.44	6.96	-414	5270	5210	5180	5120	5090	5195	5105	143	1540	500	3700	10	1	28572230	1480	4.36	0.54	12	0.08	1188.00	9647.00	7100	20240507	-27.04	4605	20240806	12.49	7100	-27.04	20240507	4605	12.49	20240806	7100	-27.04	20240507	4605	12.49	20240806	1.44	N	015230	500	142 억	1988775	N	N	0	N	N
32	20240827	100313	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5200	50	2	0.97	87000840	16936	36.54	5150	5200	5100	6690	3610	5150	5137.04	6.96	-1013	5270	5210	5180	5120	5090	5195	5105	143	1540	500	3700	10	1	28572230	1486	4.38	0.54	12	0.06	1188.00	9647.00	7100	20240507	-26.76	4605	20240806	12.92	7100	-26.76	20240507	4605	12.92	20240806	7100	-26.76	20240507	4605	12.92	20240806	1.44	N	015230	500	142 억	1988775	N	N	0	N	N
33	20240827	090311	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5150	0	3	0.00	1147300	223	0.48	5150	5150	5140	6690	3610	5150	5144.84	6.96	-121	5270	5210	5180	5120	5090	5195	5105	143	1540	500	3700	10	1	28572230	1471	4.34	0.53	12	0.00	1188.00	9647.00	7100	20240507	-27.46	4605	20240806	11.83	7100	-27.46	20240507	4605	11.83	20240806	7100	-27.46	20240507	4605	11.83	20240806	1.44	N	015230	500	142 억	1988775	N	N	0	N	N
34	20240826	160309	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5150	-90	5	-1.72	239857310	46351	115.18	5230	5240	5150	6810	3670	5240	5174.80	7.02	-18055	5320	5280	5230	5190	5140	5255	5165	143	1570	500	3770	10	1	28572230	1471	4.34	0.53	12	0.16	1188.00	9647.00	7100	20240507	-27.46	4605	20240806	11.83	7100	-27.46	20240507	4605	11.83	20240806	7100	-27.46	20240507	4605	11.83	20240806	1.46	N	015230	500	142 억	2006321	N	N	0	N	N
35	20240826	150312	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5170	-70	5	-1.34	210626230	40677	101.08	5230	5240	5150	6810	3670	5240	5178.02	7.02	-17094	5320	5280	5230	5190	5140	5255	5165	143	1570	500	3770	10	1	28572230	1477	4.35	0.54	12	0.14	1188.00	9647.00	7100	20240507	-27.18	4605	20240806	12.27	7100	-27.18	20240507	4605	12.27	20240806	7100	-27.18	20240507	4605	12.27	20240806	1.46	N	015230	500	142 억	2006321	N	N	0	N	N
36	20240826	140312	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5200	-40	5	-0.76	196374920	37921	94.23	5230	5240	5150	6810	3670	5240	5178.53	7.02	-16898	5320	5280	5230	5190	5140	5255	5165	143	1570	500	3770	10	1	28572230	1486	4.38	0.54	12	0.13	1188.00	9647.00	7100	20240507	-26.76	4605	20240806	12.92	7100	-26.76	20240507	4605	12.92	20240806	7100	-26.76	20240507	4605	12.92	20240806	1.46	N	015230	500	142 억	2006321	N	N	0	N	N
37	20240826	130314	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5190	-50	5	-0.95	182382520	35219	87.52	5230	5240	5150	6810	3670	5240	5178.53	7.02	-15014	5320	5280	5230	5190	5140	5255	5165	143	1570	500	3770	10	1	28572230	1483	4.37	0.54	12	0.12	1188.00	9647.00	7100	20240507	-26.90	4605	20240806	12.70	7100	-26.90	20240507	4605	12.70	20240806	7100	-26.90	20240507	4605	12.70	20240806	1.46	N	015230	500	142 억	2006321	N	N	0	N	N
38	20240826	120311	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5180	-60	5	-1.15	157625250	30442	75.65	5230	5240	5150	6810	3670	5240	5177.89	7.02	-12263	5320	5280	5230	5190	5140	5255	5165	143	1570	500	3770	10	1	28572230	1480	4.36	0.54	12	0.11	1188.00	9647.00	7100	20240507	-27.04	4605	20240806	12.49	7100	-27.04	20240507	4605	12.49	20240806	7100	-27.04	20240507	4605	12.49	20240806	1.46	N	015230	500	142 억	2006321	N	N	0	N	N
39	20240826	110312	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5190	-50	5	-0.95	123438890	23840	59.24	5230	5240	5150	6810	3670	5240	5177.81	7.02	-8352	5320	5280	5230	5190	5140	5255	5165	143	1570	500	3770	10	1	28572230	1483	4.37	0.54	12	0.08	1188.00	9647.00	7100	20240507	-26.90	4605	20240806	12.70	7100	-26.90	20240507	4605	12.70	20240806	7100	-26.90	20240507	4605	12.70	20240806	1.46	N	015230	500	142 억	2006321	N	N	0	N	N
40	20240826	100312	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5230	-10	5	-0.19	105481630	20381	50.64	5230	5240	5150	6810	3670	5240	5175.49	7.02	-7413	5320	5280	5230	5190	5140	5255	5165	143	1570	500	3770	10	1	28572230	1494	4.40	0.54	12	0.07	1188.00	9647.00	7100	20240507	-26.34	4605	20240806	13.57	7100	-26.34	20240507	4605	13.57	20240806	7100	-26.34	20240507	4605	13.57	20240806	1.46	N	015230	500	142 억	2006321	N	N	0	N	N
41	20240826	090311	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5210	-30	5	-0.57	2357560	452	1.12	5230	5230	5210	6810	3670	5240	5215.84	7.02	-84	5320	5280	5230	5190	5140	5255	5165	143	1570	500	3770	10	1	28572230	1489	4.39	0.54	12	0.00	1188.00	9647.00	7100	20240507	-26.62	4605	20240806	13.14	7100	-26.62	20240507	4605	13.14	20240806	7100	-26.62	20240507	4605	13.14	20240806	1.46	N	015230	500	142 억	2006321	N	N	0	N	N
42	20240823	160311	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5240	-20	5	-0.38	209320990	40133	72.98	5250	5270	5180	6830	3690	5260	5215.30	7.05	-7218	5500	5380	5310	5190	5120	5345	5155	143	1570	500	3780	10	1	28572230	1497	4.41	0.54	12	0.14	1188.00	9647.00	7100	20240507	-26.20	4605	20240806	13.79	7100	-26.20	20240507	4605	13.79	20240806	7100	-26.20	20240507	4605	13.79	20240806	1.41	N	015230	500	142 억	2013693	N	N	0	N	N
43	20240823	150312	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5240	-20	5	-0.38	183436230	35196	64.00	5250	5270	5180	6830	3690	5260	5211.85	7.05	-5969	5500	5380	5310	5190	5120	5345	5155	143	1570	500	3780	10	1	28572230	1497	4.41	0.54	12	0.12	1188.00	9647.00	7100	20240507	-26.20	4605	20240806	13.79	7100	-26.20	20240507	4605	13.79	20240806	7100	-26.20	20240507	4605	13.79	20240806	1.41	N	015230	500	142 억	2013693	N	N	0	N	N
44	20240823	140313	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5220	-40	5	-0.76	133755430	25660	46.66	5250	5270	5180	6830	3690	5260	5212.60	7.05	-5866	5500	5380	5310	5190	5120	5345	5155	143	1570	500	3780	10	1	28572230	1491	4.39	0.54	12	0.09	1188.00	9647.00	7100	20240507	-26.48	4605	20240806	13.36	7100	-26.48	20240507	4605	13.36	20240806	7100	-26.48	20240507	4605	13.36	20240806	1.41	N	015230	500	142 억	2013693	N	N	0	N	N
45	20240823	130311	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5220	-40	5	-0.76	102072880	19568	35.58	5250	5270	5190	6830	3690	5260	5216.32	7.05	-3506	5500	5380	5310	5190	5120	5345	5155	143	1570	500	3780	10	1	28572230	1491	4.39	0.54	12	0.07	1188.00	9647.00	7100	20240507	-26.48	4605	20240806	13.36	7100	-26.48	20240507	4605	13.36	20240806	7100	-26.48	20240507	4605	13.36	20240806	1.41	N	015230	500	142 억	2013693	N	N	0	N	N
46	20240823	120311	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5200	-60	5	-1.14	83635610	16022	29.14	5250	5270	5190	6830	3690	5260	5220.05	7.05	-1688	5500	5380	5310	5190	5120	5345	5155	143	1570	500	3780	10	1	28572230	1486	4.38	0.54	12	0.06	1188.00	9647.00	7100	20240507	-26.76	4605	20240806	12.92	7100	-26.76	20240507	4605	12.92	20240806	7100	-26.76	20240507	4605	12.92	20240806	1.41	N	015230	500	142 억	2013693	N	N	0	N	N
47	20240823	110310	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5190	-70	5	-1.33	69399810	13284	24.16	5250	5270	5190	6830	3690	5260	5224.32	7.05	-1124	5500	5380	5310	5190	5120	5345	5155	143	1570	500	3780	10	1	28572230	1483	4.37	0.54	12	0.05	1188.00	9647.00	7100	20240507	-26.90	4605	20240806	12.70	7100	-26.90	20240507	4605	12.70	20240806	7100	-26.90	20240507	4605	12.70	20240806	1.41	N	015230	500	142 억	2013693	N	N	0	N	N
48	20240823	100311	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5210	-50	5	-0.95	51185260	9784	17.79	5250	5270	5200	6830	3690	5260	5231.53	7.05	-422	5500	5380	5310	5190	5120	5345	5155	143	1570	500	3780	10	1	28572230	1489	4.39	0.54	12	0.03	1188.00	9647.00	7100	20240507	-26.62	4605	20240806	13.14	7100	-26.62	20240507	4605	13.14	20240806	7100	-26.62	20240507	4605	13.14	20240806	1.41	N	015230	500	142 억	2013693	N	N	0	N	N
49	20240823	090312	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5250	-10	5	-0.19	4508340	860	1.56	5250	5250	5220	6830	3690	5260	5242.26	7.05	-610	5500	5380	5310	5190	5120	5345	5155	143	1570	500	3780	10	1	28572230	1500	4.42	0.54	12	0.00	1188.00	9647.00	7100	20240507	-26.06	4605	20240806	14.01	7100	-26.06	20240507	4605	14.01	20240806	7100	-26.06	20240507	4605	14.01	20240806	1.41	N	015230	500	142 억	2013693	N	N	0	N	N
50	20240822	160310	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5260	-140	5	-2.59	291276680	54825	48.35	5370	5430	5240	7020	3780	5400	5312.84	7.10	-13991	5586	5492	5416	5322	5246	5540	5370	143	1620	500	3880	10	1	28572230	1503	4.43	0.55	12	0.19	1188.00	9647.00	7100	20240507	-25.92	4605	20240806	14.22	7100	-25.92	20240507	4605	14.22	20240806	7100	-25.92	20240507	4605	14.22	20240806	1.44	N	015230	500	142 억	2028928	N	N	616	N	N
51	20240822	150311	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5280	-120	5	-2.22	275123130	51754	45.64	5370	5430	5240	7020	3780	5400	5315.98	7.10	-12954	5586	5492	5416	5322	5246	5540	5370	143	1620	500	3880	10	1	28572230	1509	4.44	0.55	12	0.18	1188.00	9647.00	7100	20240507	-25.63	4605	20240806	14.66	7100	-25.63	20240507	4605	14.66	20240806	7100	-25.63	20240507	4605	14.66	20240806	1.44	N	015230	500	142 억	2028928	N	N	616	N	N
52	20240822	140313	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5280	-120	5	-2.22	262947760	49443	43.60	5370	5430	5240	7020	3780	5400	5318.20	7.10	-11571	5586	5492	5416	5322	5246	5540	5370	143	1620	500	3880	10	1	28572230	1509	4.44	0.55	12	0.17	1188.00	9647.00	7100	20240507	-25.63	4605	20240806	14.66	7100	-25.63	20240507	4605	14.66	20240806	7100	-25.63	20240507	4605	14.66	20240806	1.44	N	015230	500	142 억	2028928	N	N	616	N	N
53	20240822	130311	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5260	-140	5	-2.59	245712410	46165	40.71	5370	5430	5240	7020	3780	5400	5322.48	7.10	-9002	5586	5492	5416	5322	5246	5540	5370	143	1620	500	3880	10	1	28572230	1503	4.43	0.55	12	0.16	1188.00	9647.00	7100	20240507	-25.92	4605	20240806	14.22	7100	-25.92	20240507	4605	14.22	20240806	7100	-25.92	20240507	4605	14.22	20240806	1.44	N	015230	500	142 억	2028928	N	N	616	N	N
54	20240822	120315	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5290	-110	5	-2.04	220799350	41425	36.53	5370	5430	5260	7020	3780	5400	5330.10	7.10	-8272	5586	5492	5416	5322	5246	5540	5370	143	1620	500	3880	10	1	28572230	1511	4.45	0.55	12	0.14	1188.00	9647.00	7100	20240507	-25.49	4605	20240806	14.88	7100	-25.49	20240507	4605	14.88	20240806	7100	-25.49	20240507	4605	14.88	20240806	1.44	N	015230	500	142 억	2028928	N	N	616	N	N
55	20240822	110310	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5340	-60	5	-1.11	115118720	21442	18.91	5370	5430	5330	7020	3780	5400	5368.84	7.10	-12162	5586	5492	5416	5322	5246	5540	5370	143	1620	500	3880	10	1	28572230	1526	4.49	0.55	12	0.08	1188.00	9647.00	7100	20240507	-24.79	4605	20240806	15.96	7100	-24.79	20240507	4605	15.96	20240806	7100	-24.79	20240507	4605	15.96	20240806	1.44	N	015230	500	142 억	2028928	N	N	616	N	N
56	20240822	100311	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5370	-30	5	-0.56	66417050	12332	10.87	5370	5430	5360	7020	3780	5400	5385.75	7.10	-5467	5586	5492	5416	5322	5246	5540	5370	143	1620	500	3880	10	1	28572230	1534	4.52	0.56	12	0.04	1188.00	9647.00	7100	20240507	-24.37	4605	20240806	16.61	7100	-24.37	20240507	4605	16.61	20240806	7100	-24.37	20240507	4605	16.61	20240806	1.44	N	015230	500	142 억	2028928	N	N	616	N	N
57	20240822	090310	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5410	10	2	0.19	11006650	2049	1.81	5370	5410	5370	7020	3780	5400	5371.72	7.10	272	5586	5492	5416	5322	5246	5540	5370	143	1620	500	3880	10	1	28572230	1546	4.55	0.56	12	0.01	1188.00	9647.00	7100	20240507	-23.80	4605	20240806	17.48	7100	-23.80	20240507	4605	17.48	20240806	7100	-23.80	20240507	4605	17.48	20240806	1.44	N	015230	500	142 억	2028928	N	N	616	N	N
58	20240821	160310	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5400	30	2	0.56	614296720	113079	248.45	5380	5510	5340	6980	3760	5370	5432.46	7.12	-6884	5430	5400	5340	5310	5250	5415	5325	143	1610	500	3860	10	1	28572230	1543	4.55	0.56	12	0.40	1188.00	9647.00	7330	20230814	-26.33	4605	20240806	17.26	7100	-23.94	20240507	4605	17.26	20240806	7100	-23.94	20240507	4605	17.26	20240806	1.44	N	015230	500	142 억	2032924	N	N	616	N	N
59	20240821	150313	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5410	40	2	0.74	599648070	110368	242.50	5380	5510	5340	6980	3760	5370	5433.17	7.12	-7211	5430	5400	5340	5310	5250	5415	5325	143	1610	500	3860	10	1	28572230	1546	4.55	0.56	12	0.39	1188.00	9647.00	7330	20230814	-26.19	4605	20240806	17.48	7100	-23.80	20240507	4605	17.48	20240806	7100	-23.80	20240507	4605	17.48	20240806	1.44	N	015230	500	142 억	2032924	N	N	28	N	N
60	20240821	140310	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5400	30	2	0.56	565655070	104086	228.70	5380	5510	5340	6980	3760	5370	5434.50	7.12	-5393	5430	5400	5340	5310	5250	5415	5325	143	1610	500	3860	10	1	28572230	1543	4.55	0.56	12	0.36	1188.00	9647.00	7330	20230814	-26.33	4605	20240806	17.26	7100	-23.94	20240507	4605	17.26	20240806	7100	-23.94	20240507	4605	17.26	20240806	1.44	N	015230	500	142 억	2032924	N	N	28	N	N
61	20240821	130311	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5440	70	2	1.30	503571980	92587	203.43	5380	5510	5340	6980	3760	5370	5438.91	7.12	-549	5430	5400	5340	5310	5250	5415	5325	143	1610	500	3860	10	1	28572230	1554	4.58	0.56	12	0.32	1188.00	9647.00	7330	20230814	-25.78	4605	20240806	18.13	7100	-23.38	20240507	4605	18.13	20240806	7100	-23.38	20240507	4605	18.13	20240806	1.44	N	015230	500	142 억	2032924	N	N	28	N	N
62	20240821	120314	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5430	60	2	1.12	469433430	86290	189.59	5380	5510	5340	6980	3760	5370	5440.18	7.12	251	5430	5400	5340	5310	5250	5415	5325	143	1610	500	3860	10	1	28572230	1551	4.57	0.56	12	0.30	1188.00	9647.00	7330	20230814	-25.92	4605	20240806	17.92	7100	-23.52	20240507	4605	17.92	20240806	7100	-23.52	20240507	4605	17.92	20240806	1.44	N	015230	500	142 억	2032924	N	N	28	N	N
63	20240821	110310	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5440	70	2	1.30	402606940	73969	162.52	5380	5510	5340	6980	3760	5370	5442.91	7.12	7472	5430	5400	5340	5310	5250	5415	5325	143	1610	500	3860	10	1	28572230	1554	4.58	0.56	12	0.26	1188.00	9647.00	7330	20230814	-25.78	4605	20240806	18.13	7100	-23.38	20240507	4605	18.13	20240806	7100	-23.38	20240507	4605	18.13	20240806	1.44	N	015230	500	142 억	2032924	N	N	28	N	N
64	20240821	100312	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5510	140	2	2.61	224265570	41271	90.68	5380	5510	5340	6980	3760	5370	5433.97	7.12	6438	5430	5400	5340	5310	5250	5415	5325	143	1610	500	3860	10	1	28572230	1574	4.64	0.57	12	0.14	1188.00	9647.00	7330	20230814	-24.83	4605	20240806	19.65	7100	-22.39	20240507	4605	19.65	20240806	7100	-22.39	20240507	4605	19.65	20240806	1.44	N	015230	500	142 억	2032924	N	N	28	N	N
65	20240821	090310	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5340	-30	5	-0.56	577560	108	0.24	5380	5380	5340	6980	3760	5370	5347.78	7.12	61	5430	5400	5340	5310	5250	5415	5325	143	1610	500	3860	10	1	28572230	1526	4.49	0.55	12	0.00	1188.00	9647.00	7330	20230814	-27.15	4605	20240806	15.96	7100	-24.79	20240507	4605	15.96	20240806	7100	-24.79	20240507	4605	15.96	20240806	1.44	N	015230	500	142 억	2032924	N	N	28	N	N
66	20240820	160306	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5370	90	2	1.70	241633560	45335	81.19	5310	5370	5280	6860	3700	5280	5329.96	7.06	15111	5420	5350	5290	5220	5160	5320	5190	143	1580	500	3800	10	1	28572230	1534	4.52	0.56	12	0.16	1188.00	9647.00	7700	20230811	-30.26	4605	20240806	16.61	7100	-24.37	20240507	4605	16.61	20240806	7100	-24.37	20240507	4605	16.61	20240806	1.44	N	015230	500	142 억	2016153	N	N	28	N	N
67	20240820	150311	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5370	90	2	1.70	236435490	44366	79.46	5310	5370	5280	6860	3700	5280	5329.20	7.06	15282	5420	5350	5290	5220	5160	5320	5190	143	1580	500	3800	10	1	28572230	1534	4.52	0.56	12	0.16	1188.00	9647.00	7700	20230811	-30.26	4605	20240806	16.61	7100	-24.37	20240507	4605	16.61	20240806	7100	-24.37	20240507	4605	16.61	20240806	1.44	N	015230	500	142 억	2016153	N	N	36	N	N
68	20240820	140310	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5340	60	2	1.14	199980740	37555	67.26	5310	5360	5280	6860	3700	5280	5325.01	7.06	10124	5420	5350	5290	5220	5160	5320	5190	143	1580	500	3800	10	1	28572230	1526	4.49	0.55	12	0.13	1188.00	9647.00	7700	20230811	-30.65	4605	20240806	15.96	7100	-24.79	20240507	4605	15.96	20240806	7100	-24.79	20240507	4605	15.96	20240806	1.44	N	015230	500	142 억	2016153	N	N	36	N	N
69	20240820	130310	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5330	50	2	0.95	150394350	28254	50.60	5310	5360	5280	6860	3700	5280	5322.94	7.06	9148	5420	5350	5290	5220	5160	5320	5190	143	1580	500	3800	10	1	28572230	1523	4.49	0.55	12	0.10	1188.00	9647.00	7700	20230811	-30.78	4605	20240806	15.74	7100	-24.93	20240507	4605	15.74	20240806	7100	-24.93	20240507	4605	15.74	20240806	1.44	N	015230	500	142 억	2016153	N	N	36	N	N
70	20240820	120310	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5320	40	2	0.76	125635000	23598	42.26	5310	5360	5280	6860	3700	5280	5323.97	7.06	7064	5420	5350	5290	5220	5160	5320	5190	143	1580	500	3800	10	1	28572230	1520	4.48	0.55	12	0.08	1188.00	9647.00	7700	20230811	-30.91	4605	20240806	15.53	7100	-25.07	20240507	4605	15.53	20240806	7100	-25.07	20240507	4605	15.53	20240806	1.44	N	015230	500	142 억	2016153	N	N	36	N	N
71	20240820	110310	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5340	60	2	1.14	101419390	19056	34.13	5310	5360	5280	6860	3700	5280	5322.18	7.06	6025	5420	5350	5290	5220	5160	5320	5190	143	1580	500	3800	10	1	28572230	1526	4.49	0.55	12	0.07	1188.00	9647.00	7700	20230811	-30.65	4605	20240806	15.96	7100	-24.79	20240507	4605	15.96	20240806	7100	-24.79	20240507	4605	15.96	20240806	1.44	N	015230	500	142 억	2016153	N	N	36	N	N
72	20240820	100308	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5330	50	2	0.95	44139450	8313	14.89	5310	5330	5280	6860	3700	5280	5309.69	7.06	2073	5420	5350	5290	5220	5160	5320	5190	143	1580	500	3800	10	1	28572230	1523	4.49	0.55	12	0.03	1188.00	9647.00	7700	20230811	-30.78	4605	20240806	15.74	7100	-24.93	20240507	4605	15.74	20240806	7100	-24.93	20240507	4605	15.74	20240806	1.44	N	015230	500	142 억	2016153	N	N	36	N	N
73	20240820	090309	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5310	30	2	0.57	1677690	316	0.57	5310	5310	5300	6860	3700	5280	5309.15	7.06	13	5420	5350	5290	5220	5160	5320	5190	143	1580	500	3800	10	1	28572230	1517	4.47	0.55	12	0.00	1188.00	9647.00	7700	20230811	-31.04	4605	20240806	15.31	7100	-25.21	20240507	4605	15.31	20240806	7100	-25.21	20240507	4605	15.31	20240806	1.44	N	015230	500	142 억	2016153	N	N	36	N	N
74	20240819	160306	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5280	-80	5	-1.49	294266630	55598	68.49	5360	5360	5230	6960	3760	5360	5290.92	7.14	-23101	5466	5412	5346	5292	5226	5440	5320	143	1600	500	3850	10	1	28572230	1509	4.44	0.55	12	0.19	1188.00	9647.00	7700	20230811	-31.43	4605	20240806	14.66	7100	-25.63	20240507	4605	14.66	20240806	7100	-25.63	20240507	4605	14.66	20240806	1.45	N	015230	500	142 억	2040648	N	N	36	N	N
75	20240819	150307	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5270	-90	5	-1.68	284242580	53695	66.14	5360	5360	5230	6960	3760	5360	5291.77	7.14	-21874	5466	5412	5346	5292	5226	5440	5320	143	1600	500	3850	10	1	28572230	1506	4.44	0.55	12	0.19	1188.00	9647.00	7700	20230811	-31.56	4605	20240806	14.44	7100	-25.77	20240507	4605	14.44	20240806	7100	-25.77	20240507	4605	14.44	20240806	1.45	N	015230	500	142 억	2040648	N	N	147	N	N
76	20240819	140308	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5270	-90	5	-1.68	241713320	45595	56.17	5360	5360	5240	6960	3760	5360	5299.34	7.14	-20207	5466	5412	5346	5292	5226	5440	5320	143	1600	500	3850	10	1	28572230	1506	4.44	0.55	12	0.16	1188.00	9647.00	7700	20230811	-31.56	4605	20240806	14.44	7100	-25.77	20240507	4605	14.44	20240806	7100	-25.77	20240507	4605	14.44	20240806	1.45	N	015230	500	142 억	2040648	N	N	147	N	N
77	20240819	130308	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5280	-80	5	-1.49	171300320	32217	39.69	5360	5360	5270	6960	3760	5360	5315.01	7.14	-15840	5466	5412	5346	5292	5226	5440	5320	143	1600	500	3850	10	1	28572230	1509	4.44	0.55	12	0.11	1188.00	9647.00	7700	20230811	-31.43	4605	20240806	14.66	7100	-25.63	20240507	4605	14.66	20240806	7100	-25.63	20240507	4605	14.66	20240806	1.45	N	015230	500	142 억	2040648	N	N	147	N	N
78	20240819	120306	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5290	-70	5	-1.31	155155200	29162	35.92	5360	5360	5270	6960	3760	5360	5318.34	7.14	-13933	5466	5412	5346	5292	5226	5440	5320	143	1600	500	3850	10	1	28572230	1511	4.45	0.55	12	0.10	1188.00	9647.00	7700	20230811	-31.30	4605	20240806	14.88	7100	-25.49	20240507	4605	14.88	20240806	7100	-25.49	20240507	4605	14.88	20240806	1.45	N	015230	500	142 억	2040648	N	N	147	N	N
79	20240819	110307	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5320	-40	5	-0.75	124201440	23313	28.72	5360	5360	5300	6960	3760	5360	5325.36	7.14	-8799	5466	5412	5346	5292	5226	5440	5320	143	1600	500	3850	10	1	28572230	1520	4.48	0.55	12	0.08	1188.00	9647.00	7700	20230811	-30.91	4605	20240806	15.53	7100	-25.07	20240507	4605	15.53	20240806	7100	-25.07	20240507	4605	15.53	20240806	1.45	N	015230	500	142 억	2040648	N	N	147	N	N
80	20240819	100307	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5340	-20	5	-0.37	75658210	14180	17.47	5360	5360	5300	6960	3760	5360	5332.71	7.14	-4369	5466	5412	5346	5292	5226	5440	5320	143	1600	500	3850	10	1	28572230	1526	4.49	0.55	12	0.05	1188.00	9647.00	7700	20230811	-30.65	4605	20240806	15.96	7100	-24.79	20240507	4605	15.96	20240806	7100	-24.79	20240507	4605	15.96	20240806	1.45	N	015230	500	142 억	2040648	N	N	147	N	N
81	20240819	090306	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5360	0	3	0.00	20705680	3863	4.76	5360	5360	5360	6960	3760	5360	5360.00	7.14	66	5466	5412	5346	5292	5226	5440	5320	143	1600	500	3850	10	1	28572230	1531	4.51	0.56	12	0.01	1188.00	9647.00	7700	20230811	-30.39	4605	20240806	16.40	7100	-24.51	20240507	4605	16.40	20240806	7100	-24.51	20240507	4605	16.40	20240806	1.45	N	015230	500	142 억	2040648	N	N	147	N	N
82	20240816	160305	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5360	20	2	0.37	432041790	81011	178.25	5350	5400	5280	6940	3740	5340	5333.13	7.09	11703	5446	5392	5346	5292	5246	5370	5270	143	1600	500	3840	10	1	28572230	1531	4.51	0.56	12	0.28	1188.00	9647.00	7700	20230811	-30.39	4605	20240806	16.40	7100	-24.51	20240507	4605	16.40	20240806	7100	-24.51	20240507	4605	16.40	20240806	1.53	N	015230	500	142 억	2025054	N	N	147	N	N
83	20240816	150307	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5350	10	2	0.19	242934460	45397	99.89	5350	5400	5310	6940	3740	5340	5351.33	7.09	3140	5446	5392	5346	5292	5246	5370	5270	143	1600	500	3840	10	1	28572230	1529	4.50	0.55	12	0.16	1188.00	9647.00	7700	20230811	-30.52	4605	20240806	16.18	7100	-24.65	20240507	4605	16.18	20240806	7100	-24.65	20240507	4605	16.18	20240806	1.53	N	015230	500	142 억	2025054	N	N	3	N	N
84	20240816	140307	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5380	40	2	0.75	210733360	39370	86.63	5350	5400	5310	6940	3740	5340	5352.64	7.09	3887	5446	5392	5346	5292	5246	5370	5270	143	1600	500	3840	10	1	28572230	1537	4.53	0.56	12	0.14	1188.00	9647.00	7700	20230811	-30.13	4605	20240806	16.83	7100	-24.23	20240507	4605	16.83	20240806	7100	-24.23	20240507	4605	16.83	20240806	1.53	N	015230	500	142 억	2025054	N	N	3	N	N
85	20240816	130310	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5360	20	2	0.37	175502360	32793	72.16	5350	5400	5310	6940	3740	5340	5351.82	7.09	2152	5446	5392	5346	5292	5246	5370	5270	143	1600	500	3840	10	1	28572230	1531	4.51	0.56	12	0.11	1188.00	9647.00	7700	20230811	-30.39	4605	20240806	16.40	7100	-24.51	20240507	4605	16.40	20240806	7100	-24.51	20240507	4605	16.40	20240806	1.53	N	015230	500	142 억	2025054	N	N	3	N	N
86	20240816	120308	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5360	20	2	0.37	161122710	30110	66.25	5350	5400	5310	6940	3740	5340	5351.14	7.09	1779	5446	5392	5346	5292	5246	5370	5270	143	1600	500	3840	10	1	28572230	1531	4.51	0.56	12	0.11	1188.00	9647.00	7700	20230811	-30.39	4605	20240806	16.40	7100	-24.51	20240507	4605	16.40	20240806	7100	-24.51	20240507	4605	16.40	20240806	1.53	N	015230	500	142 억	2025054	N	N	3	N	N
87	20240816	110308	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5370	30	2	0.56	119379070	22317	49.11	5350	5400	5310	6940	3740	5340	5349.24	7.09	1628	5446	5392	5346	5292	5246	5370	5270	143	1600	500	3840	10	1	28572230	1534	4.52	0.56	12	0.08	1188.00	9647.00	7700	20230811	-30.26	4605	20240806	16.61	7100	-24.37	20240507	4605	16.61	20240806	7100	-24.37	20240507	4605	16.61	20240806	1.53	N	015230	500	142 억	2025054	N	N	3	N	N
88	20240816	100306	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5330	-10	5	-0.19	91376670	17077	37.58	5350	5400	5310	6940	3740	5340	5350.86	7.09	1811	5446	5392	5346	5292	5246	5370	5270	143	1600	500	3840	10	1	28572230	1523	4.49	0.55	12	0.06	1188.00	9647.00	7700	20230811	-30.78	4605	20240806	15.74	7100	-24.93	20240507	4605	15.74	20240806	7100	-24.93	20240507	4605	15.74	20240806	1.53	N	015230	500	142 억	2025054	N	N	3	N	N
89	20240816	090307	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5340	0	3	0.00	23489260	4386	9.65	5350	5390	5340	6940	3740	5340	5355.51	7.09	1948	5446	5392	5346	5292	5246	5370	5270	143	1600	500	3840	10	1	28572230	1526	4.49	0.55	12	0.02	1188.00	9647.00	7700	20230811	-30.65	4605	20240806	15.96	7100	-24.79	20240507	4605	15.96	20240806	7100	-24.79	20240507	4605	15.96	20240806	1.53	N	015230	500	142 억	2025054	N	N	3	N	N
90	20240814	160308	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5340	-10	5	-0.19	242204680	45295	57.28	5370	5400	5300	6950	3750	5350	5347.27	7.09	-544	5503	5426	5353	5276	5203	5390	5240	143	1600	500	3850	10	1	28572230	1526	4.49	0.55	12	0.16	1188.00	9647.00	7700	20230811	-30.65	4605	20240806	15.96	7100	-24.79	20240507	4605	15.96	20240806	7330	-27.15	20230814	4605	15.96	20240806	1.48	N	015230	500	142 억	2026023	N	N	3	N	N
91	20240814	150308	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5350	0	3	0.00	233093930	43587	55.12	5370	5400	5300	6950	3750	5350	5347.79	7.09	-880	5503	5426	5353	5276	5203	5390	5240	143	1600	500	3850	10	1	28572230	1529	4.50	0.55	12	0.15	1188.00	9647.00	7700	20230811	-30.52	4605	20240806	16.18	7100	-24.65	20240507	4605	16.18	20240806	7330	-27.01	20230814	4605	16.18	20240806	1.48	N	015230	500	142 억	2026023	N	N	7	N	N
92	20240814	140312	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5300	-50	5	-0.93	218004960	40753	51.53	5370	5400	5300	6950	3750	5350	5349.42	7.09	-2377	5503	5426	5353	5276	5203	5390	5240	143	1600	500	3850	10	1	28572230	1514	4.46	0.55	12	0.14	1188.00	9647.00	7700	20230811	-31.17	4605	20240806	15.09	7100	-25.35	20240507	4605	15.09	20240806	7330	-27.69	20230814	4605	15.09	20240806	1.48	N	015230	500	142 억	2026023	N	N	7	N	N
93	20240814	130309	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5320	-30	5	-0.56	193583930	36156	45.72	5370	5400	5300	6950	3750	5350	5354.13	7.09	-2550	5503	5426	5353	5276	5203	5390	5240	143	1600	500	3850	10	1	28572230	1520	4.48	0.55	12	0.13	1188.00	9647.00	7700	20230811	-30.91	4605	20240806	15.53	7100	-25.07	20240507	4605	15.53	20240806	7330	-27.42	20230814	4605	15.53	20240806	1.48	N	015230	500	142 억	2026023	N	N	7	N	N
94	20240814	120307	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5360	10	2	0.19	139836620	26089	32.99	5370	5400	5300	6950	3750	5350	5359.98	7.09	-2814	5503	5426	5353	5276	5203	5390	5240	143	1600	500	3850	10	1	28572230	1531	4.51	0.56	12	0.09	1188.00	9647.00	7700	20230811	-30.39	4605	20240806	16.40	7100	-24.51	20240507	4605	16.40	20240806	7330	-26.88	20230814	4605	16.40	20240806	1.48	N	015230	500	142 억	2026023	N	N	7	N	N
95	20240814	110305	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5340	-10	5	-0.19	100366720	18722	23.67	5370	5400	5300	6950	3750	5350	5360.90	7.09	-3348	5503	5426	5353	5276	5203	5390	5240	143	1600	500	3850	10	1	28572230	1526	4.49	0.55	12	0.07	1188.00	9647.00	7700	20230811	-30.65	4605	20240806	15.96	7100	-24.79	20240507	4605	15.96	20240806	7330	-27.15	20230814	4605	15.96	20240806	1.48	N	015230	500	142 억	2026023	N	N	7	N	N
96	20240814	100305	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5380	30	2	0.56	54992250	10217	12.92	5370	5400	5350	6950	3750	5350	5382.43	7.09	-4754	5503	5426	5353	5276	5203	5390	5240	143	1600	500	3850	10	1	28572230	1537	4.53	0.56	12	0.04	1188.00	9647.00	7700	20230811	-30.13	4605	20240806	16.83	7100	-24.23	20240507	4605	16.83	20240806	7330	-26.60	20230814	4605	16.83	20240806	1.48	N	015230	500	142 억	2026023	N	N	7	N	N
97	20240814	090336	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5400	50	2	0.93	2008410	374	0.47	5370	5400	5370	6950	3750	5350	5370.08	7.09	-39	5503	5426	5353	5276	5203	5390	5240	143	1600	500	3850	10	1	28572230	1543	4.55	0.56	12	0.00	1188.00	9647.00	7700	20230811	-29.87	4605	20240806	17.26	7100	-23.94	20240507	4605	17.26	20240806	7330	-26.33	20230814	4605	17.26	20240806	1.48	N	015230	500	142 억	2026023	N	N	7	N	N
98	20240813	160303	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5350	-70	5	-1.29	422554060	78996	73.03	5410	5430	5280	7040	3800	5420	5349.06	7.11	-5490	5760	5590	5460	5290	5160	5525	5225	143	1620	500	3900	10	1	28572230	1529	4.50	0.55	12	0.28	1188.00	9647.00	7700	20230811	-30.52	4605	20240806	16.18	7100	-24.65	20240507	4605	16.18	20240806	7330	-27.01	20230814	4605	16.18	20240806	1.45	N	015230	500	142 억	2030063	N	N	7	N	N
99	20240813	150305	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5350	-70	5	-1.29	389027370	72722	67.23	5410	5430	5280	7040	3800	5420	5349.51	7.11	-5683	5760	5590	5460	5290	5160	5525	5225	143	1620	500	3900	10	1	28572230	1529	4.50	0.55	12	0.25	1188.00	9647.00	7700	20230811	-30.52	4605	20240806	16.18	7100	-24.65	20240507	4605	16.18	20240806	7330	-27.01	20230814	4605	16.18	20240806	1.45	N	015230	500	142 억	2030063	N	N	4	N	N
100	20240813	140304	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5390	-30	5	-0.55	363581950	67967	62.84	5410	5430	5280	7040	3800	5420	5349.39	7.11	-5968	5760	5590	5460	5290	5160	5525	5225	143	1620	500	3900	10	1	28572230	1540	4.54	0.56	12	0.24	1188.00	9647.00	7700	20230811	-30.00	4605	20240806	17.05	7100	-24.08	20240507	4605	17.05	20240806	7330	-26.47	20230814	4605	17.05	20240806	1.45	N	015230	500	142 억	2030063	N	N	4	N	N
101	20240813	130305	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5430	10	2	0.18	328408180	61431	56.79	5410	5430	5280	7040	3800	5420	5345.97	7.11	-2664	5760	5590	5460	5290	5160	5525	5225	143	1620	500	3900	10	1	28572230	1551	4.57	0.56	12	0.22	1188.00	9647.00	7700	20230811	-29.48	4605	20240806	17.92	7100	-23.52	20240507	4605	17.92	20240806	7330	-25.92	20230814	4605	17.92	20240806	1.45	N	015230	500	142 억	2030063	N	N	4	N	N
102	20240813	120305	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5330	-90	5	-1.66	254032420	47606	44.01	5410	5420	5280	7040	3800	5420	5336.14	7.11	-1805	5760	5590	5460	5290	5160	5525	5225	143	1620	500	3900	10	1	28572230	1523	4.49	0.55	12	0.17	1188.00	9647.00	7700	20230811	-30.78	4605	20240806	15.74	7100	-24.93	20240507	4605	15.74	20240806	7330	-27.29	20230814	4605	15.74	20240806	1.45	N	015230	500	142 억	2030063	N	N	4	N	N
103	20240813	110302	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5300	-120	5	-2.21	193450350	36306	33.57	5410	5410	5280	7040	3800	5420	5328.33	7.11	-2717	5760	5590	5460	5290	5160	5525	5225	143	1620	500	3900	10	1	28572230	1514	4.46	0.55	12	0.13	1188.00	9647.00	7700	20230811	-31.17	4605	20240806	15.09	7100	-25.35	20240507	4605	15.09	20240806	7330	-27.69	20230814	4605	15.09	20240806	1.45	N	015230	500	142 억	2030063	N	N	4	N	N
104	20240813	100302	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5360	-60	5	-1.11	99948800	18679	17.27	5410	5410	5300	7040	3800	5420	5350.86	7.11	-4294	5760	5590	5460	5290	5160	5525	5225	143	1620	500	3900	10	1	28572230	1531	4.51	0.56	12	0.07	1188.00	9647.00	7700	20230811	-30.39	4605	20240806	16.40	7100	-24.51	20240507	4605	16.40	20240806	7330	-26.88	20230814	4605	16.40	20240806	1.45	N	015230	500	142 억	2030063	N	N	4	N	N
105	20240813	090304	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5410	-10	5	-0.18	4003320	742	0.69	5410	5410	5380	7040	3800	5420	5395.31	7.11	-606	5760	5590	5460	5290	5160	5525	5225	143	1620	500	3900	10	1	28572230	1546	4.55	0.56	12	0.00	1188.00	9647.00	7700	20230811	-29.74	4605	20240806	17.48	7100	-23.80	20240507	4605	17.48	20240806	7330	-26.19	20230814	4605	17.48	20240806	1.45	N	015230	500	142 억	2030063	N	N	4	N	N
106	20240812	160303	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5420	-140	5	-2.52	578912120	106813	42.01	5560	5630	5330	7220	3900	5560	5419.87	7.23	-37013	5780	5670	5460	5350	5140	5725	5405	143	1660	500	4000	10	1	28572230	1549	4.56	0.56	12	0.37	1188.00	9647.00	7700	20230811	-29.61	4605	20240806	17.70	7100	-23.66	20240507	4605	17.70	20240806	7330	-26.06	20230814	4605	17.70	20240806	1.45	N	015230	500	142 억	2064974	N	N	4	N	N
107	20240812	150304	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5390	-170	5	-3.06	520241200	95962	37.74	5560	5630	5330	7220	3900	5560	5421.33	7.23	-32478	5780	5670	5460	5350	5140	5725	5405	143	1660	500	4000	10	1	28572230	1540	4.54	0.56	12	0.34	1188.00	9647.00	7700	20230811	-30.00	4605	20240806	17.05	7100	-24.08	20240507	4605	17.05	20240806	7330	-26.47	20230814	4605	17.05	20240806	1.45	N	015230	500	142 억	2064974	N	N	0	N	N
108	20240812	140303	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5400	-160	5	-2.88	445162330	82069	32.28	5560	5630	5330	7220	3900	5560	5424.24	7.23	-27728	5780	5670	5460	5350	5140	5725	5405	143	1660	500	4000	10	1	28572230	1543	4.55	0.56	12	0.29	1188.00	9647.00	7700	20230811	-29.87	4605	20240806	17.26	7100	-23.94	20240507	4605	17.26	20240806	7330	-26.33	20230814	4605	17.26	20240806	1.45	N	015230	500	142 억	2064974	N	N	0	N	N
109	20240812	130301	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5380	-180	5	-3.24	422241610	77827	30.61	5560	5630	5330	7220	3900	5560	5425.39	7.23	-26623	5780	5670	5460	5350	5140	5725	5405	143	1660	500	4000	10	1	28572230	1537	4.53	0.56	12	0.27	1188.00	9647.00	7700	20230811	-30.13	4605	20240806	16.83	7100	-24.23	20240507	4605	16.83	20240806	7330	-26.60	20230814	4605	16.83	20240806	1.45	N	015230	500	142 억	2064974	N	N	0	N	N
110	20240812	120302	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5400	-160	5	-2.88	397797870	73297	28.83	5560	5630	5330	7220	3900	5560	5427.21	7.23	-23308	5780	5670	5460	5350	5140	5725	5405	143	1660	500	4000	10	1	28572230	1543	4.55	0.56	12	0.26	1188.00	9647.00	7700	20230811	-29.87	4605	20240806	17.26	7100	-23.94	20240507	4605	17.26	20240806	7330	-26.33	20230814	4605	17.26	20240806	1.45	N	015230	500	142 억	2064974	N	N	0	N	N
111	20240812	110301	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5390	-170	5	-3.06	347977300	64074	25.20	5560	5630	5330	7220	3900	5560	5430.87	7.23	-18952	5780	5670	5460	5350	5140	5725	5405	143	1660	500	4000	10	1	28572230	1540	4.54	0.56	12	0.22	1188.00	9647.00	7700	20230811	-30.00	4605	20240806	17.05	7100	-24.08	20240507	4605	17.05	20240806	7330	-26.47	20230814	4605	17.05	20240806	1.45	N	015230	500	142 억	2064974	N	N	0	N	N
112	20240812	100258	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5440	-120	5	-2.16	159043020	28957	11.39	5560	5630	5430	7220	3900	5560	5492.39	7.23	-15710	5780	5670	5460	5350	5140	5725	5405	143	1660	500	4000	10	1	28572230	1554	4.58	0.56	12	0.10	1188.00	9647.00	7700	20230811	-29.35	4605	20240806	18.13	7100	-23.38	20240507	4605	18.13	20240806	7330	-25.78	20230814	4605	18.13	20240806	1.45	N	015230	500	142 억	2064974	N	N	0	N	N
113	20240812	090258	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5540	-20	5	-0.36	21200320	3810	1.50	5560	5630	5520	7220	3900	5560	5564.39	7.23	-1567	5780	5670	5460	5350	5140	5725	5405	143	1660	500	4000	10	1	28572230	1583	4.66	0.57	12	0.01	1188.00	9647.00	7700	20230811	-28.05	4605	20240806	20.30	7100	-21.97	20240507	4605	20.30	20240806	7330	-24.42	20230814	4605	20.30	20240806	1.45	N	015230	500	142 억	2064974	N	N	0	N	N
114	20240809	160258	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5560	340	2	6.51	1391722840	253628	428.52	5290	5570	5250	6780	3660	5220	5487.10	6.95	83060	5373	5296	5163	5086	4953	5335	5125	143	1560	500	3750	10	1	28572230	1589	4.68	0.58	12	0.89	1188.00	9647.00	7700	20230811	-27.79	4605	20240806	20.74	7100	-21.69	20240507	4605	20.74	20240806	7700	-27.79	20230811	4605	20.74	20240806	1.48	N	015230	500	142 억	1984403	N	N	0	N	N
115	20240809	150303	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5540	320	2	6.13	1354319080	246889	417.13	5290	5570	5250	6780	3660	5220	5485.54	6.95	82597	5373	5296	5163	5086	4953	5335	5125	143	1560	500	3750	10	1	28572230	1583	4.66	0.57	12	0.86	1188.00	9647.00	7700	20230811	-28.05	4605	20240806	20.30	7100	-21.97	20240507	4605	20.30	20240806	7700	-28.05	20230811	4605	20.30	20240806	1.48	N	015230	500	142 억	1984403	N	N	0	N	N
116	20240809	140303	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5530	310	2	5.94	1256618950	229264	387.36	5290	5570	5250	6780	3660	5220	5481.10	6.95	73273	5373	5296	5163	5086	4953	5335	5125	143	1560	500	3750	10	1	28572230	1580	4.65	0.57	12	0.80	1188.00	9647.00	7700	20230811	-28.18	4605	20240806	20.09	7100	-22.11	20240507	4605	20.09	20240806	7700	-28.18	20230811	4605	20.09	20240806	1.48	N	015230	500	142 억	1984403	N	N	0	N	N
117	20240809	130302	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5550	330	2	6.32	1126068210	205710	347.56	5290	5560	5250	6780	3660	5220	5474.06	6.95	69292	5373	5296	5163	5086	4953	5335	5125	143	1560	500	3750	10	1	28572230	1586	4.67	0.58	12	0.72	1188.00	9647.00	7700	20230811	-27.92	4605	20240806	20.52	7100	-21.83	20240507	4605	20.52	20240806	7700	-27.92	20230811	4605	20.52	20240806	1.48	N	015230	500	142 억	1984403	N	N	0	N	N
118	20240809	120302	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5510	290	2	5.56	954114680	174634	295.05	5290	5550	5250	6780	3660	5220	5463.51	6.95	54654	5373	5296	5163	5086	4953	5335	5125	143	1560	500	3750	10	1	28572230	1574	4.64	0.57	12	0.61	1188.00	9647.00	7700	20230811	-28.44	4605	20240806	19.65	7100	-22.39	20240507	4605	19.65	20240806	7700	-28.44	20230811	4605	19.65	20240806	1.48	N	015230	500	142 억	1984403	N	N	0	N	N
119	20240809	110258	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5490	270	2	5.17	893073520	163543	276.32	5290	5550	5250	6780	3660	5220	5460.79	6.95	53079	5373	5296	5163	5086	4953	5335	5125	143	1560	500	3750	10	1	28572230	1569	4.62	0.57	12	0.57	1188.00	9647.00	7700	20230811	-28.70	4605	20240806	19.22	7100	-22.68	20240507	4605	19.22	20240806	7700	-28.70	20230811	4605	19.22	20240806	1.48	N	015230	500	142 억	1984403	N	N	0	N	N
120	20240809	100305	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5480	260	2	4.98	679963000	124837	210.92	5290	5550	5250	6780	3660	5220	5446.81	6.95	42694	5373	5296	5163	5086	4953	5335	5125	143	1560	500	3750	10	1	28572230	1566	4.61	0.57	12	0.44	1188.00	9647.00	7700	20230811	-28.83	4605	20240806	19.00	7100	-22.82	20240507	4605	19.00	20240806	7700	-28.83	20230811	4605	19.00	20240806	1.48	N	015230	500	142 억	1984403	N	N	0	N	N
121	20240809	090259	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5340	120	2	2.30	121729300	22849	38.60	5290	5390	5250	6780	3660	5220	5327.55	6.95	1272	5373	5296	5163	5086	4953	5335	5125	143	1560	500	3750	10	1	28572230	1526	4.49	0.55	12	0.08	1188.00	9647.00	7700	20230811	-30.65	4605	20240806	15.96	7100	-24.79	20240507	4605	15.96	20240806	7700	-30.65	20230811	4605	15.96	20240806	1.48	N	015230	500	142 억	1984403	N	N	0	N	N
122	20240808	160256	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5220	50	2	0.97	305713380	59187	56.45	5170	5240	5030	6720	3620	5170	5165.10	7.04	-24313	5333	5251	5118	5036	4903	5292	5077	143	1550	500	3720	10	1	28572230	1491	4.39	0.54	12	0.21	1188.00	9647.00	7920	20230802	-34.09	4605	20240806	13.36	7100	-26.48	20240507	4605	13.36	20240806	7700	-32.21	20230811	4605	13.36	20240806	1.56	N	015230	500	142 억	2011654	N	N	0	N	N
123	20240808	150300	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5120	-50	5	-0.97	200297940	38999	37.20	5170	5240	5030	6720	3620	5170	5135.98	7.04	-9289	5333	5251	5118	5036	4903	5292	5077	143	1550	500	3720	10	1	28572230	1463	4.31	0.53	12	0.14	1188.00	9647.00	7920	20230802	-35.35	4605	20240806	11.18	7100	-27.89	20240507	4605	11.18	20240806	7700	-33.51	20230811	4605	11.18	20240806	1.56	N	015230	500	142 억	2011654	N	N	0	N	N
124	20240808	140300	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5180	10	2	0.19	189046880	36811	35.11	5170	5240	5030	6720	3620	5170	5135.61	7.04	-8235	5333	5251	5118	5036	4903	5292	5077	143	1550	500	3720	10	1	28572230	1480	4.36	0.54	12	0.13	1188.00	9647.00	7920	20230802	-34.60	4605	20240806	12.49	7100	-27.04	20240507	4605	12.49	20240806	7700	-32.73	20230811	4605	12.49	20240806	1.56	N	015230	500	142 억	2011654	N	N	0	N	N
125	20240808	130301	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5100	-70	5	-1.35	104386090	20470	19.52	5170	5170	5030	6720	3620	5170	5099.47	7.04	47	5333	5251	5118	5036	4903	5292	5077	143	1550	500	3720	10	1	28572230	1457	4.29	0.53	12	0.07	1188.00	9647.00	7920	20230802	-35.61	4605	20240806	10.75	7100	-28.17	20240507	4605	10.75	20240806	7700	-33.77	20230811	4605	10.75	20240806	1.56	N	015230	500	142 억	2011654	N	N	0	N	N
126	20240808	120303	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5080	-90	5	-1.74	93889680	18415	17.56	5170	5170	5030	6720	3620	5170	5098.54	7.04	759	5333	5251	5118	5036	4903	5292	5077	143	1550	500	3720	10	1	28572230	1451	4.28	0.53	12	0.06	1188.00	9647.00	7920	20230802	-35.86	4605	20240806	10.31	7100	-28.45	20240507	4605	10.31	20240806	7700	-34.03	20230811	4605	10.31	20240806	1.56	N	015230	500	142 억	2011654	N	N	0	N	N
127	20240808	110301	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5100	-70	5	-1.35	85033410	16678	15.91	5170	5170	5030	6720	3620	5170	5098.54	7.04	1353	5333	5251	5118	5036	4903	5292	5077	143	1550	500	3720	10	1	28572230	1457	4.29	0.53	12	0.06	1188.00	9647.00	7920	20230802	-35.61	4605	20240806	10.75	7100	-28.17	20240507	4605	10.75	20240806	7700	-33.77	20230811	4605	10.75	20240806	1.56	N	015230	500	142 억	2011654	N	N	0	N	N
128	20240808	100259	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5050	-120	5	-2.32	71481470	14007	13.36	5170	5170	5030	6720	3620	5170	5103.27	7.04	1831	5333	5251	5118	5036	4903	5292	5077	143	1550	500	3720	10	1	28572230	1443	4.25	0.52	12	0.05	1188.00	9647.00	7920	20230802	-36.24	4605	20240806	9.66	7100	-28.87	20240507	4605	9.66	20240806	7700	-34.42	20230811	4605	9.66	20240806	1.56	N	015230	500	142 억	2011654	N	N	0	N	N
129	20240808	090257	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5120	-50	5	-0.97	21545470	4191	4.00	5170	5170	5120	6720	3620	5170	5140.89	7.04	1773	5333	5251	5118	5036	4903	5292	5077	143	1550	500	3720	10	1	28572230	1463	4.31	0.53	12	0.01	1188.00	9647.00	7920	20230802	-35.35	4605	20240806	11.18	7100	-27.89	20240507	4605	11.18	20240806	7700	-33.51	20230811	4605	11.18	20240806	1.56	N	015230	500	142 억	2011654	N	N	0	N	N
130	20240807	160253	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5170	90	2	1.77	535488835	104798	46.32	4990	5200	4985	6600	3560	5080	5109.71	7.06	-7943	5396	5237	4921	4762	4446	5317	4842	143	1520	500	3650	10	1	28572230	1477	4.35	0.54	12	0.37	1188.00	9647.00	7920	20230802	-34.72	4605	20240806	12.27	7100	-27.18	20240507	4605	12.27	20240806	7700	-32.86	20230811	4605	12.27	20240806	1.71	N	015230	500	142 억	2018483	N	N	0	N	N
131	20240807	150256	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5160	80	2	1.57	508629555	99571	44.01	4990	5200	4985	6600	3560	5080	5108.21	7.06	-6961	5396	5237	4921	4762	4446	5317	4842	143	1520	500	3650	10	1	28572230	1474	4.34	0.53	12	0.35	1188.00	9647.00	7920	20230802	-34.85	4605	20240806	12.05	7100	-27.32	20240507	4605	12.05	20240806	7700	-32.99	20230811	4605	12.05	20240806	1.71	N	015230	500	142 억	2018483	N	N	0	N	N
132	20240807	140300	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5150	70	2	1.38	414760965	81436	35.99	4990	5190	4985	6600	3560	5080	5093.09	7.06	1715	5396	5237	4921	4762	4446	5317	4842	143	1520	500	3650	10	1	28572230	1471	4.34	0.53	12	0.29	1188.00	9647.00	7920	20230802	-34.97	4605	20240806	11.83	7100	-27.46	20240507	4605	11.83	20240806	7700	-33.12	20230811	4605	11.83	20240806	1.71	N	015230	500	142 억	2018483	N	N	0	N	N
133	20240807	130259	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5160	80	2	1.57	339636245	66776	29.51	4990	5190	4985	6600	3560	5080	5086.20	7.06	5151	5396	5237	4921	4762	4446	5317	4842	143	1520	500	3650	10	1	28572230	1474	4.34	0.53	12	0.23	1188.00	9647.00	7920	20230802	-34.85	4605	20240806	12.05	7100	-27.32	20240507	4605	12.05	20240806	7700	-32.99	20230811	4605	12.05	20240806	1.71	N	015230	500	142 억	2018483	N	N	0	N	N
134	20240807	120259	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5170	90	2	1.77	321099025	63172	27.92	4990	5190	4985	6600	3560	5080	5082.93	7.06	5830	5396	5237	4921	4762	4446	5317	4842	143	1520	500	3650	10	1	28572230	1477	4.35	0.54	12	0.22	1188.00	9647.00	7920	20230802	-34.72	4605	20240806	12.27	7100	-27.18	20240507	4605	12.27	20240806	7700	-32.86	20230811	4605	12.27	20240806	1.71	N	015230	500	142 억	2018483	N	N	0	N	N
135	20240807	110258	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5190	110	2	2.17	282309605	55670	24.60	4990	5190	4985	6600	3560	5080	5071.13	7.06	7564	5396	5237	4921	4762	4446	5317	4842	143	1520	500	3650	10	1	28572230	1483	4.37	0.54	12	0.19	1188.00	9647.00	7920	20230802	-34.47	4605	20240806	12.70	7100	-26.90	20240507	4605	12.70	20240806	7700	-32.60	20230811	4605	12.70	20240806	1.71	N	015230	500	142 억	2018483	N	N	0	N	N
136	20240807	100256	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5080	0	3	0.00	197091805	39112	17.29	4990	5120	4985	6600	3560	5080	5039.16	7.06	11775	5396	5237	4921	4762	4446	5317	4842	143	1520	500	3650	10	1	28572230	1451	4.28	0.53	12	0.14	1188.00	9647.00	7920	20230802	-35.86	4605	20240806	10.31	7100	-28.45	20240507	4605	10.31	20240806	7700	-34.03	20230811	4605	10.31	20240806	1.71	N	015230	500	142 억	2018483	N	N	0	N	N
137	20240807	090256	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5020	-60	5	-1.18	23432850	4691	2.07	4990	5020	4985	6600	3560	5080	4995.28	7.06	1391	5396	5237	4921	4762	4446	5317	4842	143	1520	500	3650	10	1	28572230	1434	4.23	0.52	12	0.02	1188.00	9647.00	7920	20230802	-36.62	4605	20240806	9.01	7100	-29.30	20240507	4605	9.01	20240806	7700	-34.81	20230811	4605	9.01	20240806	1.71	N	015230	500	142 억	2018483	N	N	0	N	N
138	20240806	160255	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5080	380	2	8.09	1090291930	226096	96.58	4605	5080	4605	6110	3290	4700	4822.21	6.87	56202	5266	4982	4796	4512	4326	4890	4420	143	1410	500	3380	10	1	28572230	1451	4.28	0.53	12	0.79	1188.00	9647.00	7920	20230802	-35.86	4605	20240806	10.31	7100	-28.45	20240507	4605	10.31	20240806	7700	-34.03	20230811	4605	10.31	20240806	1.76	N	015230	500	142 억	1961569	N	N	0	N	N
139	20240806	150258	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5060	360	2	7.66	1054341720	219001	93.55	4605	5060	4605	6110	3290	4700	4814.32	6.87	54381	5266	4982	4796	4512	4326	4890	4420	143	1410	500	3380	10	1	28572230	1446	4.26	0.52	12	0.77	1188.00	9647.00	7920	20230802	-36.11	4605	20240806	9.88	7100	-28.73	20240507	4605	9.88	20240806	7700	-34.29	20230811	4605	9.88	20240806	1.76	N	015230	500	142 억	1961569	N	N	0	N	N
140	20240806	140255	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4995	295	2	6.28	975722020	203360	86.87	4605	5030	4605	6110	3290	4700	4798.00	6.87	52404	5266	4982	4796	4512	4326	4890	4420	143	1410	500	3380	5	1	28572230	1427	4.20	0.52	12	0.71	1188.00	9647.00	7920	20230802	-36.93	4605	20240806	8.47	7100	-29.65	20240507	4605	8.47	20240806	7700	-35.13	20230811	4605	8.47	20240806	1.76	N	015230	500	142 억	1961569	N	N	0	N	N
141	20240806	130256	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4990	290	2	6.17	940748020	196357	83.88	4605	5030	4605	6110	3290	4700	4791.01	6.87	52082	5266	4982	4796	4512	4326	4890	4420	143	1410	500	3380	5	1	28572230	1426	4.20	0.52	12	0.69	1188.00	9647.00	7920	20230802	-36.99	4605	20240806	8.36	7100	-29.72	20240507	4605	8.36	20240806	7700	-35.19	20230811	4605	8.36	20240806	1.76	N	015230	500	142 억	1961569	N	N	0	N	N
142	20240806	120257	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4965	265	2	5.64	922195885	192637	82.29	4605	5030	4605	6110	3290	4700	4787.22	6.87	50934	5266	4982	4796	4512	4326	4890	4420	143	1410	500	3380	5	1	28572230	1419	4.18	0.51	12	0.67	1188.00	9647.00	7920	20230802	-37.31	4605	20240806	7.82	7100	-30.07	20240507	4605	7.82	20240806	7700	-35.52	20230811	4605	7.82	20240806	1.76	N	015230	500	142 억	1961569	N	N	0	N	N
143	20240806	110256	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5030	330	2	7.02	900786915	188347	80.46	4605	5030	4605	6110	3290	4700	4782.59	6.87	48437	5266	4982	4796	4512	4326	4890	4420	143	1410	500	3380	10	1	28572230	1437	4.23	0.52	12	0.66	1188.00	9647.00	7920	20230802	-36.49	4605	20240806	9.23	7100	-29.15	20240507	4605	9.23	20240806	7700	-34.68	20230811	4605	9.23	20240806	1.76	N	015230	500	142 억	1961569	N	N	0	N	N
144	20240806	100254	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4940	240	2	5.11	636093440	135046	57.69	4605	4955	4605	6110	3290	4700	4710.20	6.87	38669	5266	4982	4796	4512	4326	4890	4420	143	1410	500	3380	5	1	28572230	1411	4.16	0.51	12	0.47	1188.00	9647.00	7920	20230802	-37.63	4605	20240806	7.27	7100	-30.42	20240507	4605	7.27	20240806	7700	-35.84	20230811	4605	7.27	20240806	1.76	N	015230	500	142 억	1961569	N	N	0	N	N
145	20240806	090253	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4790	90	2	1.91	393606670	85240	36.41	4605	4825	4605	6110	3290	4700	4617.63	6.87	20345	5266	4982	4796	4512	4326	4890	4420	143	1410	500	3380	5	1	28572230	1369	4.03	0.50	12	0.30	1188.00	9647.00	7920	20230802	-39.52	4605	20240806	4.02	7100	-32.54	20240507	4605	4.02	20240806	7700	-37.79	20230811	4605	4.02	20240806	1.76	N	015230	500	142 억	1961569	N	N	0	N	N
146	20240805	160252	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4700	-460	5	-8.91	1141227080	233497	189.71	5080	5080	4610	6700	3620	5160	4887.85	7.03	-47068	5473	5316	5233	5076	4993	5275	5035	143	1540	500	3710	5	1	28572230	1343	3.96	0.49	12	0.82	1188.00	9647.00	7920	20230802	-40.66	4610	20240805	1.95	7100	-33.80	20240507	4610	1.95	20240805	7700	-38.96	20230811	4610	1.95	20240805	1.79	N	015230	500	142 억	2008540	N	N	8	N	N
147	20240805	150254	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4730	-430	5	-8.33	1072829600	218978	177.92	5080	5080	4610	6700	3620	5160	4899.26	7.03	-48812	5473	5316	5233	5076	4993	5275	5035	143	1540	500	3710	5	1	28572230	1351	3.98	0.49	12	0.77	1188.00	9647.00	7920	20230802	-40.28	4610	20240805	2.60	7100	-33.38	20240507	4610	2.60	20240805	7700	-38.57	20230811	4610	2.60	20240805	1.79	N	015230	500	142 억	2008540	N	N	8	N	N
148	20240805	140255	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4855	-305	5	-5.91	894633705	181238	147.25	5080	5080	4835	6700	3620	5160	4936.24	7.03	-50540	5473	5316	5233	5076	4993	5275	5035	143	1540	500	3710	5	1	28572230	1387	4.09	0.50	12	0.63	1188.00	9647.00	7920	20230802	-38.70	4835	20240805	0.41	7100	-31.62	20240507	4835	0.41	20240805	7700	-36.95	20230811	4835	0.41	20240805	1.79	N	015230	500	142 억	2008540	N	N	8	N	N
149	20240805	130253	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4905	-255	5	-4.94	753399585	152231	123.69	5080	5080	4885	6700	3620	5160	4949.05	7.03	-39578	5473	5316	5233	5076	4993	5275	5035	143	1540	500	3710	5	1	28572230	1401	4.13	0.51	12	0.53	1188.00	9647.00	7920	20230802	-38.07	4885	20240805	0.41	7100	-30.92	20240507	4885	0.41	20240805	7700	-36.30	20230811	4885	0.41	20240805	1.79	N	015230	500	142 억	2008540	N	N	8	N	N
150	20240805	120253	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4915	-245	5	-4.75	644621590	130151	105.75	5080	5080	4900	6700	3620	5160	4952.87	7.03	-38870	5473	5316	5233	5076	4993	5275	5035	143	1540	500	3710	5	1	28572230	1404	4.14	0.51	12	0.46	1188.00	9647.00	7920	20230802	-37.94	4900	20240805	0.31	7100	-30.77	20240507	4900	0.31	20240805	7700	-36.17	20230811	4900	0.31	20240805	1.79	N	015230	500	142 억	2008540	N	N	8	N	N
151	20240805	110257	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4940	-220	5	-4.26	574985350	116047	94.29	5080	5080	4900	6700	3620	5160	4954.76	7.03	-35642	5473	5316	5233	5076	4993	5275	5035	143	1540	500	3710	5	1	28572230	1411	4.16	0.51	12	0.41	1188.00	9647.00	7920	20230802	-37.63	4900	20240805	0.82	7100	-30.42	20240507	4900	0.82	20240805	7700	-35.84	20230811	4900	0.82	20240805	1.79	N	015230	500	142 억	2008540	N	N	8	N	N
152	20240805	100253	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4950	-210	5	-4.07	314066040	63172	51.33	5080	5080	4925	6700	3620	5160	4971.60	7.03	-21167	5473	5316	5233	5076	4993	5275	5035	143	1540	500	3710	5	1	28572230	1414	4.17	0.51	12	0.22	1188.00	9647.00	7920	20230802	-37.50	4925	20240805	0.51	7100	-30.28	20240507	4925	0.51	20240805	7700	-35.71	20230811	4925	0.51	20240805	1.79	N	015230	500	142 억	2008540	N	N	8	N	N
153	20240805	090251	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5010	-150	5	-2.91	52179150	10333	8.40	5080	5080	4995	6700	3620	5160	5049.76	7.03	-5014	5473	5316	5233	5076	4993	5275	5035	143	1540	500	3710	10	1	28572230	1431	4.22	0.52	12	0.04	1188.00	9647.00	7920	20230802	-36.74	4990	20240416	0.40	7100	-29.44	20240507	4990	0.40	20240416	7700	-34.94	20230811	4990	0.40	20240416	1.79	N	015230	500	142 억	2008540	N	N	8	N	N
154	20240802	160248	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5160	-260	5	-4.80	638362400	122378	232.42	5350	5390	5150	7040	3800	5420	5216.35	7.13	-30949	5493	5456	5403	5366	5313	5475	5385	143	1620	500	3900	10	1	28572230	1474	4.34	0.53	12	0.43	1188.00	9647.00	7920	20230802	-34.85	4990	20240416	3.41	7100	-27.32	20240507	4990	3.41	20240416	7920	-34.85	20230802	4990	3.41	20240416	1.80	N	015230	500	142 억	2037897	N	N	8	N	N
155	20240802	150247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5200	-220	5	-4.06	574048470	109943	208.80	5350	5390	5150	7040	3800	5420	5221.31	7.13	-24739	5493	5456	5403	5366	5313	5475	5385	143	1620	500	3900	10	1	28572230	1486	4.38	0.54	12	0.38	1188.00	9647.00	7920	20230802	-34.34	4990	20240416	4.21	7100	-26.76	20240507	4990	4.21	20240416	7920	-34.34	20230802	4990	4.21	20240416	1.80	N	015230	500	142 억	2037897	N	N	40	N	N
156	20240802	140250	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5190	-230	5	-4.24	450728530	86078	163.48	5350	5390	5150	7040	3800	5420	5236.26	7.13	-32991	5493	5456	5403	5366	5313	5475	5385	143	1620	500	3900	10	1	28572230	1483	4.37	0.54	12	0.30	1188.00	9647.00	7920	20230802	-34.47	4990	20240416	4.01	7100	-26.90	20240507	4990	4.01	20240416	7920	-34.47	20230802	4990	4.01	20240416	1.80	N	015230	500	142 억	2037897	N	N	40	N	N
157	20240802	130249	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5190	-230	5	-4.24	411198840	78468	149.03	5350	5390	5150	7040	3800	5420	5240.32	7.13	-32091	5493	5456	5403	5366	5313	5475	5385	143	1620	500	3900	10	1	28572230	1483	4.37	0.54	12	0.27	1188.00	9647.00	7920	20230802	-34.47	4990	20240416	4.01	7100	-26.90	20240507	4990	4.01	20240416	7920	-34.47	20230802	4990	4.01	20240416	1.80	N	015230	500	142 억	2037897	N	N	40	N	N
158	20240802	120250	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5200	-220	5	-4.06	316383950	60180	114.29	5350	5390	5200	7040	3800	5420	5257.27	7.13	-27996	5493	5456	5403	5366	5313	5475	5385	143	1620	500	3900	10	1	28572230	1486	4.38	0.54	12	0.21	1188.00	9647.00	7920	20230802	-34.34	4990	20240416	4.21	7100	-26.76	20240507	4990	4.21	20240416	7920	-34.34	20230802	4990	4.21	20240416	1.80	N	015230	500	142 억	2037897	N	N	40	N	N
159	20240802	110251	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5280	-140	5	-2.58	225515090	42764	81.22	5350	5390	5230	7040	3800	5420	5273.45	7.13	-24488	5493	5456	5403	5366	5313	5475	5385	143	1620	500	3900	10	1	28572230	1509	4.44	0.55	12	0.15	1188.00	9647.00	7920	20230802	-33.33	4990	20240416	5.81	7100	-25.63	20240507	4990	5.81	20240416	7920	-33.33	20230802	4990	5.81	20240416	1.80	N	015230	500	142 억	2037897	N	N	40	N	N
160	20240802	100248	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5240	-180	5	-3.32	155934870	29547	56.12	5350	5390	5230	7040	3800	5420	5277.47	7.13	-17674	5493	5456	5403	5366	5313	5475	5385	143	1620	500	3900	10	1	28572230	1497	4.41	0.54	12	0.10	1188.00	9647.00	7920	20230802	-33.84	4990	20240416	5.01	7100	-26.20	20240507	4990	5.01	20240416	7920	-33.84	20230802	4990	5.01	20240416	1.80	N	015230	500	142 억	2037897	N	N	40	N	N
161	20240802	090252	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5370	-50	5	-0.92	4853270	907	1.72	5350	5390	5350	7040	3800	5420	5350.13	7.13	-116	5493	5456	5403	5366	5313	5475	5385	143	1620	500	3900	10	1	28572230	1534	4.52	0.56	12	0.00	1188.00	9647.00	7920	20230802	-32.20	4990	20240416	7.62	7100	-24.37	20240507	4990	7.62	20240416	7920	-32.20	20230802	4990	7.62	20240416	1.80	N	015230	500	142 억	2037897	N	N	40	N	N
162	20240801	160248	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5420	30	2	0.56	283777390	52645	96.11	5390	5440	5350	7000	3780	5390	5390.11	7.10	7777	5516	5452	5396	5332	5276	5425	5305	143	1610	500	3880	10	1	28572230	1549	4.56	0.56	12	0.18	1188.00	9647.00	7990	20230726	-32.17	4990	20240416	8.62	7100	-23.66	20240507	4990	8.62	20240416	7920	-31.57	20230802	4990	8.62	20240416	1.82	N	015230	500	142 억	2028005	N	N	40	N	N
163	20240801	150252	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5410	20	2	0.37	263910890	48971	89.40	5390	5440	5350	7000	3780	5390	5389.13	7.10	10142	5516	5452	5396	5332	5276	5425	5305	143	1610	500	3880	10	1	28572230	1546	4.55	0.56	12	0.17	1188.00	9647.00	7990	20230726	-32.29	4990	20240416	8.42	7100	-23.80	20240507	4990	8.42	20240416	7920	-31.69	20230802	4990	8.42	20240416	1.82	N	015230	500	142 억	2028005	N	N	34	N	N
164	20240801	140253	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5400	10	2	0.19	207392550	38453	70.20	5390	5440	5370	7000	3780	5390	5393.41	7.10	9547	5516	5452	5396	5332	5276	5425	5305	143	1610	500	3880	10	1	28572230	1543	4.55	0.56	12	0.13	1188.00	9647.00	7990	20230726	-32.42	4990	20240416	8.22	7100	-23.94	20240507	4990	8.22	20240416	7920	-31.82	20230802	4990	8.22	20240416	1.82	N	015230	500	142 억	2028005	N	N	34	N	N
165	20240801	130250	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5400	10	2	0.19	198636630	36829	67.24	5390	5440	5370	7000	3780	5390	5393.49	7.10	9551	5516	5452	5396	5332	5276	5425	5305	143	1610	500	3880	10	1	28572230	1543	4.55	0.56	12	0.13	1188.00	9647.00	7990	20230726	-32.42	4990	20240416	8.22	7100	-23.94	20240507	4990	8.22	20240416	7920	-31.82	20230802	4990	8.22	20240416	1.82	N	015230	500	142 억	2028005	N	N	34	N	N
166	20240801	120250	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5410	20	2	0.37	174137550	32273	58.92	5390	5440	5370	7000	3780	5390	5395.77	7.10	8664	5516	5452	5396	5332	5276	5425	5305	143	1610	500	3880	10	1	28572230	1546	4.55	0.56	12	0.11	1188.00	9647.00	7990	20230726	-32.29	4990	20240416	8.42	7100	-23.80	20240507	4990	8.42	20240416	7920	-31.69	20230802	4990	8.42	20240416	1.82	N	015230	500	142 억	2028005	N	N	34	N	N
167	20240801	110250	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5420	30	2	0.56	122032730	22599	41.26	5390	5440	5370	7000	3780	5390	5399.94	7.10	6732	5516	5452	5396	5332	5276	5425	5305	143	1610	500	3880	10	1	28572230	1549	4.56	0.56	12	0.08	1188.00	9647.00	7990	20230726	-32.17	4990	20240416	8.62	7100	-23.66	20240507	4990	8.62	20240416	7920	-31.57	20230802	4990	8.62	20240416	1.82	N	015230	500	142 억	2028005	N	N	34	N	N
168	20240801	100250	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5410	20	2	0.37	93645950	17358	31.69	5390	5430	5370	7000	3780	5390	5394.99	7.10	6883	5516	5452	5396	5332	5276	5425	5305	143	1610	500	3880	10	1	28572230	1546	4.55	0.56	12	0.06	1188.00	9647.00	7990	20230726	-32.29	4990	20240416	8.42	7100	-23.80	20240507	4990	8.42	20240416	7920	-31.69	20230802	4990	8.42	20240416	1.82	N	015230	500	142 억	2028005	N	N	34	N	N
169	20240801	090246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5390	0	3	0.00	1191190	221	0.40	5390	5390	5390	7000	3780	5390	5390.00	7.10	-26	5516	5452	5396	5332	5276	5425	5305	143	1610	500	3880	10	1	28572230	1540	4.54	0.56	12	0.00	1188.00	9647.00	7990	20230726	-32.54	4990	20240416	8.02	7100	-24.08	20240507	4990	8.02	20240416	7920	-31.94	20230802	4990	8.02	20240416	1.82	N	015230	500	142 억	2028005	N	N	34	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History