KissMeData/378850/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	161226	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4010	-95	5	-2.31	81258255	19979	144.86	4145	4145	4010	5330	2875	4105	4067.18	2.62	-5205	4228	4166	4108	4046	3988	4137	4017	95	1225	500	2460	5	1	18993623	762	6.00	0.82	12	0.11	668.00	4880.00	5400	20220914	-25.74	3285	20220928	22.07	5170	-22.44	20230525	3475	15.40	20230104	5400	-25.74	20220914	3285	22.07	20220928	1.20	N	378850	500	94 억	498360	N	N	1	N	N
3	20230831	151543	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4040	-65	5	-1.58	65831785	16132	116.97	4145	4145	4040	5330	2875	4105	4080.82	2.62	-5104	4228	4166	4108	4046	3988	4137	4017	95	1225	500	2460	5	1	18993623	767	6.05	0.83	12	0.08	668.00	4880.00	5400	20220914	-25.19	3285	20220928	22.98	5170	-21.86	20230525	3475	16.26	20230104	5400	-25.19	20220914	3285	22.98	20220928	1.20	N	378850	500	94 억	498360	N	N	2	N	N
4	20230831	141705	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4060	-45	5	-1.10	53403300	13059	94.69	4145	4145	4050	5330	2875	4105	4089.39	2.62	-4839	4228	4166	4108	4046	3988	4137	4017	95	1225	500	2460	5	1	18993623	771	6.08	0.83	12	0.07	668.00	4880.00	5400	20220914	-24.81	3285	20220928	23.59	5170	-21.47	20230525	3475	16.83	20230104	5400	-24.81	20220914	3285	23.59	20220928	1.20	N	378850	500	94 억	498360	N	N	2	N	N
5	20230831	131629	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4070	-35	5	-0.85	52369685	12805	92.84	4145	4145	4050	5330	2875	4105	4089.78	2.62	-4839	4228	4166	4108	4046	3988	4137	4017	95	1225	500	2460	5	1	18993623	773	6.09	0.83	12	0.07	668.00	4880.00	5400	20220914	-24.63	3285	20220928	23.90	5170	-21.28	20230525	3475	17.12	20230104	5400	-24.63	20220914	3285	23.90	20220928	1.20	N	378850	500	94 억	498360	N	N	2	N	N
6	20230831	121725	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4075	-30	5	-0.73	37105200	9050	65.62	4145	4145	4075	5330	2875	4105	4100.02	2.62	-4425	4228	4166	4108	4046	3988	4137	4017	95	1225	500	2460	5	1	18993623	774	6.10	0.84	12	0.05	668.00	4880.00	5400	20220914	-24.54	3285	20220928	24.05	5170	-21.18	20230525	3475	17.27	20230104	5400	-24.54	20220914	3285	24.05	20220928	1.20	N	378850	500	94 억	498360	N	N	2	N	N
7	20230831	112204	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4105	0	3	0.00	29786660	7258	52.62	4145	4145	4085	5330	2875	4105	4103.98	2.62	-3204	4228	4166	4108	4046	3988	4137	4017	95	1225	500	2460	5	1	18993623	780	6.15	0.84	12	0.04	668.00	4880.00	5400	20220914	-23.98	3285	20220928	24.96	5170	-20.60	20230525	3475	18.13	20230104	5400	-23.98	20220914	3285	24.96	20220928	1.20	N	378850	500	94 억	498360	N	N	2	N	N
8	20230831	101811	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4110	5	2	0.12	21581850	5255	38.10	4145	4145	4085	5330	2875	4105	4106.92	2.62	-1595	4228	4166	4108	4046	3988	4137	4017	95	1225	500	2460	5	1	18993623	781	6.15	0.84	12	0.03	668.00	4880.00	5400	20220914	-23.89	3285	20220928	25.11	5170	-20.50	20230525	3475	18.27	20230104	5400	-23.89	20220914	3285	25.11	20220928	1.20	N	378850	500	94 억	498360	N	N	2	N	N
9	20230831	091647	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4095	-10	5	-0.24	13177095	3200	23.20	4145	4145	4085	5330	2875	4105	4117.84	2.62	-930	4228	4166	4108	4046	3988	4137	4017	95	1225	500	2460	5	1	18993623	778	6.13	0.84	12	0.02	668.00	4880.00	5400	20220914	-24.17	3285	20220928	24.66	5170	-20.79	20230525	3475	17.84	20230104	5400	-24.17	20220914	3285	24.66	20220928	1.20	N	378850	500	94 억	498360	N	N	2	N	N
10	20230830	161231	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4105	-5	5	-0.12	56603785	13792	77.23	4170	4170	4050	5340	2880	4110	4104.10	2.63	19	4250	4180	4110	4040	3970	4215	4075	95	1230	500	2460	5	1	18993623	780	6.15	0.84	12	0.07	668.00	4880.00	5400	20220914	-23.98	3285	20220928	24.96	5170	-20.60	20230525	3475	18.13	20230104	5400	-23.98	20220914	3285	24.96	20220928	1.20	N	378850	500	94 억	498600	N	N	2	N	N
11	20230830	151513	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4090	-20	5	-0.49	53041745	12923	72.36	4170	4170	4050	5340	2880	4110	4104.45	2.63	39	4250	4180	4110	4040	3970	4215	4075	95	1230	500	2460	5	1	18993623	777	6.12	0.84	12	0.07	668.00	4880.00	5400	20220914	-24.26	3285	20220928	24.51	5170	-20.89	20230525	3475	17.70	20230104	5400	-24.26	20220914	3285	24.51	20220928	1.20	N	378850	500	94 억	498600	N	N	0	N	N
12	20230830	141613	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4065	-45	5	-1.09	42560160	10362	58.02	4170	4170	4050	5340	2880	4110	4107.33	2.63	-1357	4250	4180	4110	4040	3970	4215	4075	95	1230	500	2460	5	1	18993623	772	6.09	0.83	12	0.05	668.00	4880.00	5400	20220914	-24.72	3285	20220928	23.74	5170	-21.37	20230525	3475	16.98	20230104	5400	-24.72	20220914	3285	23.74	20220928	1.20	N	378850	500	94 억	498600	N	N	0	N	N
13	20230830	131612	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4070	-40	5	-0.97	38172585	9285	51.99	4170	4170	4050	5340	2880	4110	4111.21	2.63	-1542	4250	4180	4110	4040	3970	4215	4075	95	1230	500	2460	5	1	18993623	773	6.09	0.83	12	0.05	668.00	4880.00	5400	20220914	-24.63	3285	20220928	23.90	5170	-21.28	20230525	3475	17.12	20230104	5400	-24.63	20220914	3285	23.90	20220928	1.20	N	378850	500	94 억	498600	N	N	0	N	N
14	20230830	121624	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4115	5	2	0.12	24350820	5902	33.05	4170	4170	4110	5340	2880	4110	4125.86	2.63	-1510	4250	4180	4110	4040	3970	4215	4075	95	1230	500	2460	5	1	18993623	782	6.16	0.84	12	0.03	668.00	4880.00	5400	20220914	-23.80	3285	20220928	25.27	5170	-20.41	20230525	3475	18.42	20230104	5400	-23.80	20220914	3285	25.27	20220928	1.20	N	378850	500	94 억	498600	N	N	0	N	N
15	20230830	112152	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4110	0	3	0.00	20333545	4927	27.59	4170	4170	4110	5340	2880	4110	4126.96	2.63	-1022	4250	4180	4110	4040	3970	4215	4075	95	1230	500	2460	5	1	18993623	781	6.15	0.84	12	0.03	668.00	4880.00	5400	20220914	-23.89	3285	20220928	25.11	5170	-20.50	20230525	3475	18.27	20230104	5400	-23.89	20220914	3285	25.11	20220928	1.20	N	378850	500	94 억	498600	N	N	0	N	N
16	20230830	101712	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4140	30	2	0.73	10290480	2491	13.95	4170	4170	4110	5340	2880	4110	4131.06	2.63	-617	4250	4180	4110	4040	3970	4215	4075	95	1230	500	2460	5	1	18993623	786	6.20	0.85	12	0.01	668.00	4880.00	5400	20220914	-23.33	3285	20220928	26.03	5170	-19.92	20230525	3475	19.14	20230104	5400	-23.33	20220914	3285	26.03	20220928	1.20	N	378850	500	94 억	498600	N	N	0	N	N
17	20230830	091612	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4135	25	2	0.61	2282905	551	3.09	4170	4170	4110	5340	2880	4110	4143.20	2.63	-319	4250	4180	4110	4040	3970	4215	4075	95	1230	500	2460	5	1	18993623	785	6.19	0.85	12	0.00	668.00	4880.00	5400	20220914	-23.43	3285	20220928	25.88	5170	-20.02	20230525	3475	18.99	20230104	5400	-23.43	20220914	3285	25.88	20220928	1.20	N	378850	500	94 억	498600	N	N	0	N	N
18	20230829	161226	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4110	55	2	1.36	73660775	17859	133.69	4040	4180	4040	5270	2840	4055	4124.57	2.62	-76	4115	4085	4035	4005	3955	4100	4020	95	1215	500	2430	5	1	18993623	781	6.15	0.84	12	0.09	668.00	4880.00	5530	20220826	-25.68	3285	20220928	25.11	5170	-20.50	20230525	3475	18.27	20230104	5400	-23.89	20220914	3285	25.11	20220928	1.21	N	378850	500	94 억	498338	N	N	1	N	N
19	20230829	151527	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4100	45	2	1.11	72057875	17469	130.77	4040	4180	4040	5270	2840	4055	4124.90	2.62	-7	4115	4085	4035	4005	3955	4100	4020	95	1215	500	2430	5	1	18993623	779	6.14	0.84	12	0.09	668.00	4880.00	5530	20220826	-25.86	3285	20220928	24.81	5170	-20.70	20230525	3475	17.99	20230104	5400	-24.07	20220914	3285	24.81	20220928	1.21	N	378850	500	94 억	498338	N	N	1	N	N
20	20230829	141710	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4110	55	2	1.36	68689420	16648	124.62	4040	4180	4040	5270	2840	4055	4125.99	2.62	372	4115	4085	4035	4005	3955	4100	4020	95	1215	500	2430	5	1	18993623	781	6.15	0.84	12	0.09	668.00	4880.00	5530	20220826	-25.68	3285	20220928	25.11	5170	-20.50	20230525	3475	18.27	20230104	5400	-23.89	20220914	3285	25.11	20220928	1.21	N	378850	500	94 억	498338	N	N	1	N	N
21	20230829	131559	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4120	65	2	1.60	58476140	14167	106.05	4040	4180	4040	5270	2840	4055	4127.63	2.62	612	4115	4085	4035	4005	3955	4100	4020	95	1215	500	2430	5	1	18993623	783	6.17	0.84	12	0.07	668.00	4880.00	5530	20220826	-25.50	3285	20220928	25.42	5170	-20.31	20230525	3475	18.56	20230104	5400	-23.70	20220914	3285	25.42	20220928	1.21	N	378850	500	94 억	498338	N	N	1	N	N
22	20230829	121713	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4150	95	2	2.34	55928935	13552	101.44	4040	4180	4040	5270	2840	4055	4126.99	2.62	796	4115	4085	4035	4005	3955	4100	4020	95	1215	500	2430	5	1	18993623	788	6.21	0.85	12	0.07	668.00	4880.00	5530	20220826	-24.95	3285	20220928	26.33	5170	-19.73	20230525	3475	19.42	20230104	5400	-23.15	20220914	3285	26.33	20220928	1.21	N	378850	500	94 억	498338	N	N	1	N	N
23	20230829	112417	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4140	85	2	2.10	53292320	12916	96.68	4040	4180	4040	5270	2840	4055	4126.07	2.62	1193	4115	4085	4035	4005	3955	4100	4020	95	1215	500	2430	5	1	18993623	786	6.20	0.85	12	0.07	668.00	4880.00	5530	20220826	-25.14	3285	20220928	26.03	5170	-19.92	20230525	3475	19.14	20230104	5400	-23.33	20220914	3285	26.03	20220928	1.21	N	378850	500	94 억	498338	N	N	1	N	N
24	20230829	101807	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4155	100	2	2.47	33651655	8195	61.34	4040	4160	4040	5270	2840	4055	4106.36	2.62	1209	4115	4085	4035	4005	3955	4100	4020	95	1215	500	2430	5	1	18993623	789	6.22	0.85	12	0.04	668.00	4880.00	5530	20220826	-24.86	3285	20220928	26.48	5170	-19.63	20230525	3475	19.57	20230104	5400	-23.06	20220914	3285	26.48	20220928	1.21	N	378850	500	94 억	498338	N	N	1	N	N
25	20230829	091205	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4080	25	2	0.62	5986395	1473	11.03	4040	4080	4040	5270	2840	4055	4064.08	2.62	776	4115	4085	4035	4005	3955	4100	4020	95	1215	500	2430	5	1	18993623	775	6.11	0.84	12	0.01	668.00	4880.00	5530	20220826	-26.22	3285	20220928	24.20	5170	-21.08	20230525	3475	17.41	20230104	5400	-24.44	20220914	3285	24.20	20220928	1.21	N	378850	500	94 억	498338	N	N	1	N	N
26	20230828	161149	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4055	45	2	1.12	52762185	13112	106.39	4010	4065	3985	5210	2810	4010	4023.96	2.62	418	4100	4055	4025	3980	3950	4040	3965	95	1200	500	2400	5	1	18993623	770	6.07	0.83	12	0.07	668.00	4880.00	5530	20220826	-26.67	3285	20220928	23.44	5170	-21.57	20230525	3475	16.69	20230104	5400	-24.91	20220914	3285	23.44	20220928	1.20	N	378850	500	94 억	497630	N	N	1	N	N
27	20230828	151158	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4055	45	2	1.12	52206645	12975	105.27	4010	4065	3985	5210	2810	4010	4023.63	2.62	451	4100	4055	4025	3980	3950	4040	3965	95	1200	500	2400	5	1	18993623	770	6.07	0.83	12	0.07	668.00	4880.00	5530	20220826	-26.67	3285	20220928	23.44	5170	-21.57	20230525	3475	16.69	20230104	5400	-24.91	20220914	3285	23.44	20220928	1.20	N	378850	500	94 억	497630	N	N	1	N	N
28	20230828	141203	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4045	35	2	0.87	48053580	11947	96.93	4010	4065	3985	5210	2810	4010	4022.23	2.62	791	4100	4055	4025	3980	3950	4040	3965	95	1200	500	2400	5	1	18993623	768	6.06	0.83	12	0.06	668.00	4880.00	5530	20220826	-26.85	3285	20220928	23.14	5170	-21.76	20230525	3475	16.40	20230104	5400	-25.09	20220914	3285	23.14	20220928	1.20	N	378850	500	94 억	497630	N	N	1	N	N
29	20230828	131212	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4035	25	2	0.62	40396985	10044	81.49	4010	4065	3985	5210	2810	4010	4022.00	2.62	1189	4100	4055	4025	3980	3950	4040	3965	95	1200	500	2400	5	1	18993623	766	6.04	0.83	12	0.05	668.00	4880.00	5530	20220826	-27.03	3285	20220928	22.83	5170	-21.95	20230525	3475	16.12	20230104	5400	-25.28	20220914	3285	22.83	20220928	1.20	N	378850	500	94 억	497630	N	N	1	N	N
30	20230828	121203	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4040	30	2	0.75	36345040	9035	73.31	4010	4065	3985	5210	2810	4010	4022.69	2.62	599	4100	4055	4025	3980	3950	4040	3965	95	1200	500	2400	5	1	18993623	767	6.05	0.83	12	0.05	668.00	4880.00	5530	20220826	-26.94	3285	20220928	22.98	5170	-21.86	20230525	3475	16.26	20230104	5400	-25.19	20220914	3285	22.98	20220928	1.20	N	378850	500	94 억	497630	N	N	1	N	N
31	20230828	111159	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4040	30	2	0.75	32587340	8103	65.74	4010	4065	3985	5210	2810	4010	4021.64	2.62	-231	4100	4055	4025	3980	3950	4040	3965	95	1200	500	2400	5	1	18993623	767	6.05	0.83	12	0.04	668.00	4880.00	5530	20220826	-26.94	3285	20220928	22.98	5170	-21.86	20230525	3475	16.26	20230104	5400	-25.19	20220914	3285	22.98	20220928	1.20	N	378850	500	94 억	497630	N	N	1	N	N
32	20230828	101145	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4045	35	2	0.87	31794405	7907	64.15	4010	4065	3985	5210	2810	4010	4021.05	2.62	-143	4100	4055	4025	3980	3950	4040	3965	95	1200	500	2400	5	1	18993623	768	6.06	0.83	12	0.04	668.00	4880.00	5530	20220826	-26.85	3285	20220928	23.14	5170	-21.76	20230525	3475	16.40	20230104	5400	-25.09	20220914	3285	23.14	20220928	1.20	N	378850	500	94 억	497630	N	N	1	N	N
33	20230828	091202	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4010	0	3	0.00	16160590	4021	32.62	4010	4055	3995	5210	2810	4010	4019.05	2.62	-766	4100	4055	4025	3980	3950	4040	3965	95	1200	500	2400	5	1	18993623	762	6.00	0.82	12	0.02	668.00	4880.00	5530	20220826	-27.49	3285	20220928	22.07	5170	-22.44	20230525	3475	15.40	20230104	5400	-25.74	20220914	3285	22.07	20220928	1.20	N	378850	500	94 억	497630	N	N	1	N	N
34	20230825	161152	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4010	-25	5	-0.62	49542035	12325	75.81	4070	4070	3995	5240	2825	4035	4017.92	2.65	-5706	4108	4071	4013	3976	3918	4090	3995	95	1205	500	2420	5	1	18993623	762	6.00	0.82	12	0.06	668.00	4880.00	5530	20220826	-27.49	3285	20220928	22.07	5170	-22.44	20230525	3475	15.40	20230104	5530	-27.49	20220826	3285	22.07	20220928	1.21	N	378850	500	94 억	504127	N	N	1	N	N
35	20230825	151201	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3995	-40	5	-0.99	49349555	12277	75.51	4070	4070	3995	5240	2825	4035	4017.96	2.65	-5684	4108	4071	4013	3976	3918	4090	3995	95	1205	500	2420	5	1	18993623	759	5.98	0.82	12	0.06	668.00	4880.00	5530	20220826	-27.76	3285	20220928	21.61	5170	-22.73	20230525	3475	14.96	20230104	5530	-27.76	20220826	3285	21.61	20220928	1.21	N	378850	500	94 억	504127	N	N	3	N	N
36	20230825	141159	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4015	-20	5	-0.50	39017560	9691	59.61	4070	4070	3995	5240	2825	4035	4024.87	2.65	-4332	4108	4071	4013	3976	3918	4090	3995	95	1205	500	2420	5	1	18993623	763	6.01	0.82	12	0.05	668.00	4880.00	5530	20220826	-27.40	3285	20220928	22.22	5170	-22.34	20230525	3475	15.54	20230104	5530	-27.40	20220826	3285	22.22	20220928	1.21	N	378850	500	94 억	504127	N	N	3	N	N
37	20230825	131154	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4005	-30	5	-0.74	37330420	9270	57.02	4070	4070	4005	5240	2825	4035	4025.78	2.65	-4194	4108	4071	4013	3976	3918	4090	3995	95	1205	500	2420	5	1	18993623	761	6.00	0.82	12	0.05	668.00	4880.00	5530	20220826	-27.58	3285	20220928	21.92	5170	-22.53	20230525	3475	15.25	20230104	5530	-27.58	20220826	3285	21.92	20220928	1.21	N	378850	500	94 억	504127	N	N	3	N	N
38	20230825	121156	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4005	-30	5	-0.74	35248895	8751	53.83	4070	4070	4005	5240	2825	4035	4026.83	2.65	-3693	4108	4071	4013	3976	3918	4090	3995	95	1205	500	2420	5	1	18993623	761	6.00	0.82	12	0.05	668.00	4880.00	5530	20220826	-27.58	3285	20220928	21.92	5170	-22.53	20230525	3475	15.25	20230104	5530	-27.58	20220826	3285	21.92	20220928	1.21	N	378850	500	94 억	504127	N	N	3	N	N
39	20230825	111155	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4020	-15	5	-0.37	32224545	7998	49.19	4070	4070	4010	5240	2825	4035	4027.99	2.65	-3122	4108	4071	4013	3976	3918	4090	3995	95	1205	500	2420	5	1	18993623	764	6.02	0.82	12	0.04	668.00	4880.00	5530	20220826	-27.31	3285	20220928	22.37	5170	-22.24	20230525	3475	15.68	20230104	5530	-27.31	20220826	3285	22.37	20220928	1.21	N	378850	500	94 억	504127	N	N	3	N	N
40	20230825	101200	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4015	-20	5	-0.50	26570320	6592	40.55	4070	4070	4010	5240	2825	4035	4029.69	2.65	-2691	4108	4071	4013	3976	3918	4090	3995	95	1205	500	2420	5	1	18993623	763	6.01	0.82	12	0.03	668.00	4880.00	5530	20220826	-27.40	3285	20220928	22.22	5170	-22.34	20230525	3475	15.54	20230104	5530	-27.40	20220826	3285	22.22	20220928	1.21	N	378850	500	94 억	504127	N	N	3	N	N
41	20230825	091153	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4050	15	2	0.37	11054285	2736	16.83	4070	4070	4030	5240	2825	4035	4044.70	2.65	-1137	4108	4071	4013	3976	3918	4090	3995	95	1205	500	2420	5	1	18993623	769	6.06	0.83	12	0.01	668.00	4880.00	5530	20220826	-26.76	3285	20220928	23.29	5170	-21.66	20230525	3475	16.55	20230104	5530	-26.76	20220826	3285	23.29	20220928	1.21	N	378850	500	94 억	504127	N	N	3	N	N
42	20230824	161147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4035	55	2	1.38	64993740	16255	53.66	3980	4050	3955	5170	2790	3980	3998.36	2.66	-1489	4143	4061	4008	3926	3873	4035	3900	95	1190	500	2380	5	1	18993623	766	6.04	0.83	12	0.09	668.00	4880.00	5530	20220826	-27.03	3285	20220928	22.83	5170	-21.95	20230525	3475	16.12	20230104	5530	-27.03	20220826	3285	22.83	20220928	1.22	N	378850	500	94 억	505622	N	N	3	N	N
43	20230824	151144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4010	30	2	0.75	60412810	15119	49.91	3980	4050	3955	5170	2790	3980	3995.82	2.66	-1356	4143	4061	4008	3926	3873	4035	3900	95	1190	500	2380	5	1	18993623	762	6.00	0.82	12	0.08	668.00	4880.00	5530	20220826	-27.49	3285	20220928	22.07	5170	-22.44	20230525	3475	15.40	20230104	5530	-27.49	20220826	3285	22.07	20220928	1.22	N	378850	500	94 억	505622	N	N	3	N	N
44	20230824	141147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4025	45	2	1.13	54706200	13697	45.22	3980	4050	3955	5170	2790	3980	3994.03	2.66	-1011	4143	4061	4008	3926	3873	4035	3900	95	1190	500	2380	5	1	18993623	764	6.03	0.82	12	0.07	668.00	4880.00	5530	20220826	-27.22	3285	20220928	22.53	5170	-22.15	20230525	3475	15.83	20230104	5530	-27.22	20220826	3285	22.53	20220928	1.22	N	378850	500	94 억	505622	N	N	3	N	N
45	20230824	131148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4025	45	2	1.13	48570295	12166	40.17	3980	4050	3955	5170	2790	3980	3992.30	2.66	-1011	4143	4061	4008	3926	3873	4035	3900	95	1190	500	2380	5	1	18993623	764	6.03	0.82	12	0.06	668.00	4880.00	5530	20220826	-27.22	3285	20220928	22.53	5170	-22.15	20230525	3475	15.83	20230104	5530	-27.22	20220826	3285	22.53	20220928	1.22	N	378850	500	94 억	505622	N	N	3	N	N
46	20230824	121153	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4050	70	2	1.76	43822620	10986	36.27	3980	4050	3955	5170	2790	3980	3988.95	2.66	-594	4143	4061	4008	3926	3873	4035	3900	95	1190	500	2380	5	1	18993623	769	6.06	0.83	12	0.06	668.00	4880.00	5530	20220826	-26.76	3285	20220928	23.29	5170	-21.66	20230525	3475	16.55	20230104	5530	-26.76	20220826	3285	23.29	20220928	1.22	N	378850	500	94 억	505622	N	N	3	N	N
47	20230824	111145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4025	45	2	1.13	37927980	9520	31.43	3980	4025	3955	5170	2790	3980	3984.03	2.66	-515	4143	4061	4008	3926	3873	4035	3900	95	1190	500	2380	5	1	18993623	764	6.03	0.82	12	0.05	668.00	4880.00	5530	20220826	-27.22	3285	20220928	22.53	5170	-22.15	20230525	3475	15.83	20230104	5530	-27.22	20220826	3285	22.53	20220928	1.22	N	378850	500	94 억	505622	N	N	3	N	N
48	20230824	101144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3965	-15	5	-0.38	21588650	5421	17.90	3980	4010	3955	5170	2790	3980	3982.41	2.66	-1652	4143	4061	4008	3926	3873	4035	3900	95	1190	500	2380	5	1	18993623	753	5.94	0.81	12	0.03	668.00	4880.00	5530	20220826	-28.30	3285	20220928	20.70	5170	-23.31	20230525	3475	14.10	20230104	5530	-28.30	20220826	3285	20.70	20220928	1.22	N	378850	500	94 억	505622	N	N	3	N	N
49	20230824	091148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3980	0	3	0.00	7804920	1961	6.47	3980	4010	3955	5170	2790	3980	3980.07	2.66	-1326	4143	4061	4008	3926	3873	4035	3900	95	1190	500	2380	5	1	18993623	756	5.96	0.82	12	0.01	668.00	4880.00	5530	20220826	-28.03	3285	20220928	21.16	5170	-23.02	20230525	3475	14.53	20230104	5530	-28.03	20220826	3285	21.16	20220928	1.22	N	378850	500	94 억	505622	N	N	3	N	N
50	20230823	161141	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3980	-90	5	-2.21	120912650	30290	82.01	4090	4090	3955	5290	2850	4070	3991.83	2.68	-3395	4250	4160	4090	4000	3930	4125	3965	95	1220	500	2440	5	1	18993623	756	5.96	0.82	12	0.16	668.00	4880.00	5530	20220826	-28.03	3285	20220928	21.16	5170	-23.02	20230525	3475	14.53	20230104	5530	-28.03	20220826	3285	21.16	20220928	1.27	N	378850	500	94 억	509704	N	N	3	N	N
51	20230823	151141	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3985	-85	5	-2.09	113221160	28349	76.75	4090	4090	3955	5290	2850	4070	3993.83	2.68	-3356	4250	4160	4090	4000	3930	4125	3965	95	1220	500	2440	5	1	18993623	757	5.97	0.82	12	0.15	668.00	4880.00	5530	20220826	-27.94	3285	20220928	21.31	5170	-22.92	20230525	3475	14.68	20230104	5530	-27.94	20220826	3285	21.31	20220928	1.27	N	378850	500	94 억	509704	N	N	5	N	N
52	20230823	141147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4005	-65	5	-1.60	86688075	21684	58.71	4090	4090	3980	5290	2850	4070	3997.78	2.68	-2832	4250	4160	4090	4000	3930	4125	3965	95	1220	500	2440	5	1	18993623	761	6.00	0.82	12	0.11	668.00	4880.00	5530	20220826	-27.58	3285	20220928	21.92	5170	-22.53	20230525	3475	15.25	20230104	5530	-27.58	20220826	3285	21.92	20220928	1.27	N	378850	500	94 억	509704	N	N	5	N	N
53	20230823	131138	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4000	-70	5	-1.72	74686305	18683	50.58	4090	4090	3980	5290	2850	4070	3997.55	2.68	-1907	4250	4160	4090	4000	3930	4125	3965	95	1220	500	2440	5	1	18993623	760	5.99	0.82	12	0.10	668.00	4880.00	5530	20220826	-27.67	3285	20220928	21.77	5170	-22.63	20230525	3475	15.11	20230104	5530	-27.67	20220826	3285	21.77	20220928	1.27	N	378850	500	94 억	509704	N	N	5	N	N
54	20230823	121148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4005	-65	5	-1.60	69434740	17371	47.03	4090	4090	3980	5290	2850	4070	3997.16	2.68	-1453	4250	4160	4090	4000	3930	4125	3965	95	1220	500	2440	5	1	18993623	761	6.00	0.82	12	0.09	668.00	4880.00	5530	20220826	-27.58	3285	20220928	21.92	5170	-22.53	20230525	3475	15.25	20230104	5530	-27.58	20220826	3285	21.92	20220928	1.27	N	378850	500	94 억	509704	N	N	5	N	N
55	20230823	111143	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4005	-65	5	-1.60	35744825	8927	24.17	4090	4090	3985	5290	2850	4070	4004.11	2.68	-227	4250	4160	4090	4000	3930	4125	3965	95	1220	500	2440	5	1	18993623	761	6.00	0.82	12	0.05	668.00	4880.00	5530	20220826	-27.58	3285	20220928	21.92	5170	-22.53	20230525	3475	15.25	20230104	5530	-27.58	20220826	3285	21.92	20220928	1.27	N	378850	500	94 억	509704	N	N	5	N	N
56	20230823	101143	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3990	-80	5	-1.97	28246525	7053	19.10	4090	4090	3985	5290	2850	4070	4004.88	2.68	-990	4250	4160	4090	4000	3930	4125	3965	95	1220	500	2440	5	1	18993623	758	5.97	0.82	12	0.04	668.00	4880.00	5530	20220826	-27.85	3285	20220928	21.46	5170	-22.82	20230525	3475	14.82	20230104	5530	-27.85	20220826	3285	21.46	20220928	1.27	N	378850	500	94 억	509704	N	N	5	N	N
57	20230823	091152	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4035	-35	5	-0.86	3826915	944	2.56	4090	4090	4025	5290	2850	4070	4053.90	2.68	-717	4250	4160	4090	4000	3930	4125	3965	95	1220	500	2440	5	1	18993623	766	6.04	0.83	12	0.00	668.00	4880.00	5530	20220826	-27.03	3285	20220928	22.83	5170	-21.95	20230525	3475	16.12	20230104	5530	-27.03	20220826	3285	22.83	20220928	1.27	N	378850	500	94 억	509704	N	N	5	N	N
58	20230822	161136	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4070	-90	5	-2.16	149784505	36936	107.32	4160	4180	4020	5400	2915	4160	4055.24	2.75	-11544	4246	4202	4141	4097	4036	4172	4067	95	1240	500	2490	5	1	18993623	773	6.09	0.83	12	0.19	668.00	4880.00	5530	20220826	-26.40	3285	20220928	23.90	5170	-21.28	20230525	3475	17.12	20230104	5530	-26.40	20220826	3285	23.90	20220928	1.28	N	378850	500	94 억	521688	N	N	5	N	N
59	20230822	151136	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4050	-110	5	-2.64	138792615	34221	99.43	4160	4180	4020	5400	2915	4160	4055.77	2.75	-9422	4246	4202	4141	4097	4036	4172	4067	95	1240	500	2490	5	1	18993623	769	6.06	0.83	12	0.18	668.00	4880.00	5530	20220826	-26.76	3285	20220928	23.29	5170	-21.66	20230525	3475	16.55	20230104	5530	-26.76	20220826	3285	23.29	20220928	1.28	N	378850	500	94 억	521688	N	N	8	N	N
60	20230822	141136	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4060	-100	5	-2.40	115812675	28543	82.93	4160	4180	4020	5400	2915	4160	4057.48	2.75	-6271	4246	4202	4141	4097	4036	4172	4067	95	1240	500	2490	5	1	18993623	771	6.08	0.83	12	0.15	668.00	4880.00	5530	20220826	-26.58	3285	20220928	23.59	5170	-21.47	20230525	3475	16.83	20230104	5530	-26.58	20220826	3285	23.59	20220928	1.28	N	378850	500	94 억	521688	N	N	8	N	N
61	20230822	131134	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4055	-105	5	-2.52	110520295	27236	79.14	4160	4180	4020	5400	2915	4160	4057.88	2.75	-4966	4246	4202	4141	4097	4036	4172	4067	95	1240	500	2490	5	1	18993623	770	6.07	0.83	12	0.14	668.00	4880.00	5530	20220826	-26.67	3285	20220928	23.44	5170	-21.57	20230525	3475	16.69	20230104	5530	-26.67	20220826	3285	23.44	20220928	1.28	N	378850	500	94 억	521688	N	N	8	N	N
62	20230822	121120	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4070	-90	5	-2.16	69001905	16933	49.20	4160	4180	4020	5400	2915	4160	4075.00	2.75	-4327	4246	4202	4141	4097	4036	4172	4067	95	1240	500	2490	5	1	18993623	773	6.09	0.83	12	0.09	668.00	4880.00	5530	20220826	-26.40	3285	20220928	23.90	5170	-21.28	20230525	3475	17.12	20230104	5530	-26.40	20220826	3285	23.90	20220928	1.28	N	378850	500	94 억	521688	N	N	8	N	N
63	20230822	111133	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4050	-110	5	-2.64	59591045	14611	42.45	4160	4180	4020	5400	2915	4160	4078.51	2.75	-3527	4246	4202	4141	4097	4036	4172	4067	95	1240	500	2490	5	1	18993623	769	6.06	0.83	12	0.08	668.00	4880.00	5530	20220826	-26.76	3285	20220928	23.29	5170	-21.66	20230525	3475	16.55	20230104	5530	-26.76	20220826	3285	23.29	20220928	1.28	N	378850	500	94 억	521688	N	N	8	N	N
64	20230822	101131	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4080	-80	5	-1.92	35883215	8751	25.43	4160	4180	4060	5400	2915	4160	4100.47	2.75	-3195	4246	4202	4141	4097	4036	4172	4067	95	1240	500	2490	5	1	18993623	775	6.11	0.84	12	0.05	668.00	4880.00	5530	20220826	-26.22	3285	20220928	24.20	5170	-21.08	20230525	3475	17.41	20230104	5530	-26.22	20220826	3285	24.20	20220928	1.28	N	378850	500	94 억	521688	N	N	8	N	N
65	20230822	091129	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4110	-50	5	-1.20	9315600	2243	6.52	4160	4180	4110	5400	2915	4160	4153.19	2.75	-736	4246	4202	4141	4097	4036	4172	4067	95	1240	500	2490	5	1	18993623	781	6.15	0.84	12	0.01	668.00	4880.00	5530	20220826	-25.68	3285	20220928	25.11	5170	-20.50	20230525	3475	18.27	20230104	5530	-25.68	20220826	3285	25.11	20220928	1.28	N	378850	500	94 억	521688	N	N	8	N	N
66	20230821	161128	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4160	-35	5	-0.83	141260940	34417	103.51	4185	4185	4080	5450	2940	4195	4104.39	2.74	1625	4278	4236	4183	4141	4088	4257	4162	95	1255	500	2510	5	1	18993623	790	6.23	0.85	12	0.18	668.00	4880.00	5530	20220826	-24.77	3285	20220928	26.64	5170	-19.54	20230525	3475	19.71	20230104	5530	-24.77	20220826	3285	26.64	20220928	1.28	N	378850	500	94 억	519512	N	N	8	N	N
67	20230821	151135	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4100	-95	5	-2.26	137236605	33443	100.58	4185	4185	4080	5450	2940	4195	4103.60	2.74	1518	4278	4236	4183	4141	4088	4257	4162	95	1255	500	2510	5	1	18993623	779	6.14	0.84	12	0.18	668.00	4880.00	5530	20220826	-25.86	3285	20220928	24.81	5170	-20.70	20230525	3475	17.99	20230104	5530	-25.86	20220826	3285	24.81	20220928	1.28	N	378850	500	94 억	519512	N	N	10	N	N
68	20230821	141129	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4120	-75	5	-1.79	93354220	22725	68.34	4185	4185	4085	5450	2940	4195	4108.00	2.74	2421	4278	4236	4183	4141	4088	4257	4162	95	1255	500	2510	5	1	18993623	783	6.17	0.84	12	0.12	668.00	4880.00	5530	20220826	-25.50	3285	20220928	25.42	5170	-20.31	20230525	3475	18.56	20230104	5530	-25.50	20220826	3285	25.42	20220928	1.28	N	378850	500	94 억	519512	N	N	10	N	N
69	20230821	131144	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4110	-85	5	-2.03	88500010	21546	64.80	4185	4185	4085	5450	2940	4195	4107.49	2.74	2479	4278	4236	4183	4141	4088	4257	4162	95	1255	500	2510	5	1	18993623	781	6.15	0.84	12	0.11	668.00	4880.00	5530	20220826	-25.68	3285	20220928	25.11	5170	-20.50	20230525	3475	18.27	20230104	5530	-25.68	20220826	3285	25.11	20220928	1.28	N	378850	500	94 억	519512	N	N	10	N	N
70	20230821	121140	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4115	-80	5	-1.91	82400930	20063	60.34	4185	4185	4085	5450	2940	4195	4107.11	2.74	2142	4278	4236	4183	4141	4088	4257	4162	95	1255	500	2510	5	1	18993623	782	6.16	0.84	12	0.11	668.00	4880.00	5530	20220826	-25.59	3285	20220928	25.27	5170	-20.41	20230525	3475	18.42	20230104	5530	-25.59	20220826	3285	25.27	20220928	1.28	N	378850	500	94 억	519512	N	N	10	N	N
71	20230821	111129	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4110	-85	5	-2.03	70985800	17284	51.98	4185	4185	4085	5450	2940	4195	4107.02	2.74	3764	4278	4236	4183	4141	4088	4257	4162	95	1255	500	2510	5	1	18993623	781	6.15	0.84	12	0.09	668.00	4880.00	5530	20220826	-25.68	3285	20220928	25.11	5170	-20.50	20230525	3475	18.27	20230104	5530	-25.68	20220826	3285	25.11	20220928	1.28	N	378850	500	94 억	519512	N	N	10	N	N
72	20230821	101127	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4120	-75	5	-1.79	63027715	15346	46.15	4185	4185	4085	5450	2940	4195	4107.11	2.74	3799	4278	4236	4183	4141	4088	4257	4162	95	1255	500	2510	5	1	18993623	783	6.17	0.84	12	0.08	668.00	4880.00	5530	20220826	-25.50	3285	20220928	25.42	5170	-20.31	20230525	3475	18.56	20230104	5530	-25.50	20220826	3285	25.42	20220928	1.28	N	378850	500	94 억	519512	N	N	10	N	N
73	20230821	091139	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4100	-95	5	-2.26	10127525	2460	7.40	4185	4185	4095	5450	2940	4195	4116.88	2.74	-688	4278	4236	4183	4141	4088	4257	4162	95	1255	500	2510	5	1	18993623	779	6.14	0.84	12	0.01	668.00	4880.00	5530	20220826	-25.86	3285	20220928	24.81	5170	-20.70	20230525	3475	17.99	20230104	5530	-25.86	20220826	3285	24.81	20220928	1.28	N	378850	500	94 억	519512	N	N	10	N	N
74	20230818	161129	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4195	-15	5	-0.36	134885130	32229	80.29	4150	4225	4130	5470	2950	4210	4184.89	2.74	-2075	4366	4287	4136	4057	3906	4327	4097	95	1260	500	2520	5	1	18993623	797	6.28	0.86	12	0.17	668.00	4880.00	5530	20220826	-24.14	3285	20220928	27.70	5170	-18.86	20230525	3475	20.72	20230104	5530	-24.14	20220826	3285	27.70	20220928	1.27	N	378850	500	94 억	520511	N	N	10	N	N
75	20230818	151119	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4200	-10	5	-0.24	130492965	31182	77.68	4150	4225	4130	5470	2950	4210	4184.88	2.74	-2062	4366	4287	4136	4057	3906	4327	4097	95	1260	500	2520	5	1	18993623	798	6.29	0.86	12	0.16	668.00	4880.00	5530	20220826	-24.05	3285	20220928	27.85	5170	-18.76	20230525	3475	20.86	20230104	5530	-24.05	20220826	3285	27.85	20220928	1.27	N	378850	500	94 억	520511	N	N	30	N	N
76	20230818	141129	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4190	-20	5	-0.48	122348960	29238	72.83	4150	4225	4130	5470	2950	4210	4184.59	2.74	-2016	4366	4287	4136	4057	3906	4327	4097	95	1260	500	2520	5	1	18993623	796	6.27	0.86	12	0.15	668.00	4880.00	5530	20220826	-24.23	3285	20220928	27.55	5170	-18.96	20230525	3475	20.58	20230104	5530	-24.23	20220826	3285	27.55	20220928	1.27	N	378850	500	94 억	520511	N	N	30	N	N
77	20230818	131121	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4180	-30	5	-0.71	53407430	12808	31.91	4150	4215	4130	5470	2950	4210	4169.85	2.74	-2006	4366	4287	4136	4057	3906	4327	4097	95	1260	500	2520	5	1	18993623	794	6.26	0.86	12	0.07	668.00	4880.00	5530	20220826	-24.41	3285	20220928	27.25	5170	-19.15	20230525	3475	20.29	20230104	5530	-24.41	20220826	3285	27.25	20220928	1.27	N	378850	500	94 억	520511	N	N	30	N	N
78	20230818	121133	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4190	-20	5	-0.48	39076860	9380	23.37	4150	4215	4130	5470	2950	4210	4165.98	2.74	-1857	4366	4287	4136	4057	3906	4327	4097	95	1260	500	2520	5	1	18993623	796	6.27	0.86	12	0.05	668.00	4880.00	5530	20220826	-24.23	3285	20220928	27.55	5170	-18.96	20230525	3475	20.58	20230104	5530	-24.23	20220826	3285	27.55	20220928	1.27	N	378850	500	94 억	520511	N	N	30	N	N
79	20230818	111124	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4215	5	2	0.12	29031750	6967	17.36	4150	4215	4130	5470	2950	4210	4167.04	2.74	-1532	4366	4287	4136	4057	3906	4327	4097	95	1260	500	2520	5	1	18993623	801	6.31	0.86	12	0.04	668.00	4880.00	5530	20220826	-23.78	3285	20220928	28.31	5170	-18.47	20230525	3475	21.29	20230104	5530	-23.78	20220826	3285	28.31	20220928	1.27	N	378850	500	94 억	520511	N	N	30	N	N
80	20230818	101130	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4175	-35	5	-0.83	17114730	4116	10.25	4150	4205	4130	5470	2950	4210	4158.10	2.74	-1558	4366	4287	4136	4057	3906	4327	4097	95	1260	500	2520	5	1	18993623	793	6.25	0.86	12	0.02	668.00	4880.00	5530	20220826	-24.50	3285	20220928	27.09	5170	-19.25	20230525	3475	20.14	20230104	5530	-24.50	20220826	3285	27.09	20220928	1.27	N	378850	500	94 억	520511	N	N	30	N	N
81	20230818	091135	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4200	-10	5	-0.24	4513145	1087	2.71	4150	4205	4150	5470	2950	4210	4151.93	2.74	-112	4366	4287	4136	4057	3906	4327	4097	95	1260	500	2520	5	1	18993623	798	6.29	0.86	12	0.01	668.00	4880.00	5530	20220826	-24.05	3285	20220928	27.85	5170	-18.76	20230525	3475	20.86	20230104	5530	-24.05	20220826	3285	27.85	20220928	1.27	N	378850	500	94 억	520511	N	N	30	N	N
82	20230817	161130	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4210	110	2	2.68	163816120	40142	56.06	4100	4215	3985	5330	2870	4100	4080.92	2.75	-3197	4373	4236	4153	4016	3933	4195	3975	95	1230	500	2460	5	1	18993623	800	6.30	0.86	12	0.21	668.00	4880.00	5530	20220826	-23.87	3285	20220928	28.16	5170	-18.57	20230525	3475	21.15	20230104	5530	-23.87	20220826	3285	28.16	20220928	1.31	N	378850	500	94 억	522958	N	N	30	N	N
83	20230817	151137	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4205	105	2	2.56	161847615	39674	55.41	4100	4210	3985	5330	2870	4100	4079.44	2.75	-3285	4373	4236	4153	4016	3933	4195	3975	95	1230	500	2460	5	1	18993623	799	6.29	0.86	12	0.21	668.00	4880.00	5530	20220826	-23.96	3285	20220928	28.01	5170	-18.67	20230525	3475	21.01	20230104	5530	-23.96	20220826	3285	28.01	20220928	1.31	N	378850	500	94 억	522958	N	N	2	N	N
84	20230817	141126	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4185	85	2	2.07	154785110	37991	53.06	4100	4210	3985	5330	2870	4100	4074.26	2.75	-3526	4373	4236	4153	4016	3933	4195	3975	95	1230	500	2460	5	1	18993623	795	6.26	0.86	12	0.20	668.00	4880.00	5530	20220826	-24.32	3285	20220928	27.40	5170	-19.05	20230525	3475	20.43	20230104	5530	-24.32	20220826	3285	27.40	20220928	1.31	N	378850	500	94 억	522958	N	N	2	N	N
85	20230817	131123	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4175	75	2	1.83	149369085	36695	51.25	4100	4210	3985	5330	2870	4100	4070.56	2.75	-3819	4373	4236	4153	4016	3933	4195	3975	95	1230	500	2460	5	1	18993623	793	6.25	0.86	12	0.19	668.00	4880.00	5530	20220826	-24.50	3285	20220928	27.09	5170	-19.25	20230525	3475	20.14	20230104	5530	-24.50	20220826	3285	27.09	20220928	1.31	N	378850	500	94 억	522958	N	N	2	N	N
86	20230817	121126	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4165	65	2	1.59	140360600	34540	48.24	4100	4185	3985	5330	2870	4100	4063.71	2.75	-2910	4373	4236	4153	4016	3933	4195	3975	95	1230	500	2460	5	1	18993623	791	6.24	0.85	12	0.18	668.00	4880.00	5530	20220826	-24.68	3285	20220928	26.79	5170	-19.44	20230525	3475	19.86	20230104	5530	-24.68	20220826	3285	26.79	20220928	1.31	N	378850	500	94 억	522958	N	N	2	N	N
87	20230817	111128	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4110	10	2	0.24	112082230	27717	38.71	4100	4155	3985	5330	2870	4100	4043.81	2.75	-1584	4373	4236	4153	4016	3933	4195	3975	95	1230	500	2460	5	1	18993623	781	6.15	0.84	12	0.15	668.00	4880.00	5530	20220826	-25.68	3285	20220928	25.11	5170	-20.50	20230525	3475	18.27	20230104	5530	-25.68	20220826	3285	25.11	20220928	1.31	N	378850	500	94 억	522958	N	N	2	N	N
88	20230817	101122	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4070	-30	5	-0.73	104232915	25789	36.02	4100	4115	3985	5330	2870	4100	4041.76	2.75	-977	4373	4236	4153	4016	3933	4195	3975	95	1230	500	2460	5	1	18993623	773	6.09	0.83	12	0.14	668.00	4880.00	5530	20220826	-26.40	3285	20220928	23.90	5170	-21.28	20230525	3475	17.12	20230104	5530	-26.40	20220826	3285	23.90	20220928	1.31	N	378850	500	94 억	522958	N	N	2	N	N
89	20230817	091120	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4055	-45	5	-1.10	25133005	6165	8.61	4100	4115	4055	5330	2870	4100	4076.72	2.75	-2850	4373	4236	4153	4016	3933	4195	3975	95	1230	500	2460	5	1	18993623	770	6.07	0.83	12	0.03	668.00	4880.00	5530	20220826	-26.67	3285	20220928	23.44	5170	-21.57	20230525	3475	16.69	20230104	5530	-26.67	20220826	3285	23.44	20220928	1.31	N	378850	500	94 억	522958	N	N	2	N	N
90	20230816	161125	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4100	-145	5	-3.42	298417695	71342	97.46	4255	4290	4070	5510	2975	4245	4183.15	2.81	-4777	4451	4347	4251	4147	4051	4400	4200	95	1267	500	2540	5	1	18993623	779	6.14	0.84	12	0.38	668.00	4880.00	5530	20220826	-25.86	3285	20220928	24.81	5170	-20.70	20230525	3475	17.99	20230104	5530	-25.86	20220826	3285	24.81	20220928	1.32	N	378850	500	94 억	532779	N	N	2	N	N
91	20230816	151128	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4175	-70	5	-1.65	278904350	66602	90.99	4255	4290	4070	5510	2975	4245	4187.63	2.81	-5132	4451	4347	4251	4147	4051	4400	4200	95	1267	500	2540	5	1	18993623	793	6.25	0.86	12	0.35	668.00	4880.00	5530	20220826	-24.50	3285	20220928	27.09	5170	-19.25	20230525	3475	20.14	20230104	5530	-24.50	20220826	3285	27.09	20220928	1.32	N	378850	500	94 억	532779	N	N	3	N	N
92	20230816	141125	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4215	-30	5	-0.71	255254650	60979	83.31	4255	4290	4070	5510	2975	4245	4185.94	2.81	-4425	4451	4347	4251	4147	4051	4400	4200	95	1267	500	2540	5	1	18993623	801	6.31	0.86	12	0.32	668.00	4880.00	5530	20220826	-23.78	3285	20220928	28.31	5170	-18.47	20230525	3475	21.29	20230104	5530	-23.78	20220826	3285	28.31	20220928	1.32	N	378850	500	94 억	532779	N	N	3	N	N
93	20230816	131122	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4245	0	3	0.00	227034685	54313	74.20	4255	4290	4070	5510	2975	4245	4180.12	2.81	-4581	4451	4347	4251	4147	4051	4400	4200	95	1267	500	2540	5	1	18993623	806	6.35	0.87	12	0.29	668.00	4880.00	5530	20220826	-23.24	3285	20220928	29.22	5170	-17.89	20230525	3475	22.16	20230104	5530	-23.24	20220826	3285	29.22	20220928	1.32	N	378850	500	94 억	532779	N	N	3	N	N
94	20230816	121140	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4270	25	2	0.59	213867590	51227	69.98	4255	4290	4070	5510	2975	4245	4174.90	2.81	-4546	4451	4347	4251	4147	4051	4400	4200	95	1267	500	2540	5	1	18993623	811	6.39	0.88	12	0.27	668.00	4880.00	5530	20220826	-22.78	3285	20220928	29.98	5170	-17.41	20230525	3475	22.88	20230104	5530	-22.78	20220826	3285	29.98	20220928	1.32	N	378850	500	94 억	532779	N	N	3	N	N
95	20230816	111136	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4275	30	2	0.71	164501760	39642	54.16	4255	4285	4070	5510	2975	4245	4149.68	2.81	-2619	4451	4347	4251	4147	4051	4400	4200	95	1267	500	2540	5	1	18993623	812	6.40	0.88	12	0.21	668.00	4880.00	5530	20220826	-22.69	3285	20220928	30.14	5170	-17.31	20230525	3475	23.02	20230104	5530	-22.69	20220826	3285	30.14	20220928	1.32	N	378850	500	94 억	532779	N	N	3	N	N
96	20230816	101127	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4205	-40	5	-0.94	130780700	31695	43.30	4255	4255	4070	5510	2975	4245	4126.22	2.81	-3621	4451	4347	4251	4147	4051	4400	4200	95	1267	500	2540	5	1	18993623	799	6.29	0.86	12	0.17	668.00	4880.00	5530	20220826	-23.96	3285	20220928	28.01	5170	-18.67	20230525	3475	21.01	20230104	5530	-23.96	20220826	3285	28.01	20220928	1.32	N	378850	500	94 억	532779	N	N	3	N	N
97	20230816	091121	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4140	-105	5	-2.47	13622345	3252	4.44	4255	4255	4140	5510	2975	4245	4188.91	2.81	-1764	4451	4347	4251	4147	4051	4400	4200	95	1267	500	2540	5	1	18993623	786	6.20	0.85	12	0.02	668.00	4880.00	5530	20220826	-25.14	3285	20220928	26.03	5170	-19.92	20230525	3475	19.14	20230104	5530	-25.14	20220826	3285	26.03	20220928	1.32	N	378850	500	94 억	532779	N	N	3	N	N
98	20230814	161111	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4245	25	2	0.59	310947525	73199	292.11	4215	4355	4155	5480	2955	4220	4247.98	2.84	-5477	4323	4271	4218	4166	4113	4297	4192	95	1262	500	2530	5	1	18993623	806	6.35	0.87	12	0.39	668.00	4880.00	5530	20220826	-23.24	3285	20220928	29.22	5170	-17.89	20230525	3475	22.16	20230104	5530	-23.24	20220826	3285	29.22	20220928	1.32	N	378850	500	94 억	538591	N	N	3	N	N
99	20230814	151109	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4280	60	2	1.42	286950285	67548	269.56	4215	4355	4155	5480	2955	4220	4248.09	2.84	-5952	4323	4271	4218	4166	4113	4297	4192	95	1262	500	2530	5	1	18993623	813	6.41	0.88	12	0.36	668.00	4880.00	5530	20220826	-22.60	3285	20220928	30.29	5170	-17.21	20230525	3475	23.17	20230104	5530	-22.60	20220826	3285	30.29	20220928	1.32	N	378850	500	94 억	538591	N	N	5	N	N
100	20230814	141113	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4260	40	2	0.95	254842325	60028	239.55	4215	4355	4155	5480	2955	4220	4245.39	2.84	-6540	4323	4271	4218	4166	4113	4297	4192	95	1262	500	2530	5	1	18993623	809	6.38	0.87	12	0.32	668.00	4880.00	5530	20220826	-22.97	3285	20220928	29.68	5170	-17.60	20230525	3475	22.59	20230104	5530	-22.97	20220826	3285	29.68	20220928	1.32	N	378850	500	94 억	538591	N	N	5	N	N
101	20230814	131058	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4260	40	2	0.95	147021530	34995	139.65	4215	4265	4155	5480	2955	4220	4201.22	2.84	-486	4323	4271	4218	4166	4113	4297	4192	95	1262	500	2530	5	1	18993623	809	6.38	0.87	12	0.18	668.00	4880.00	5530	20220826	-22.97	3285	20220928	29.68	5170	-17.60	20230525	3475	22.59	20230104	5530	-22.97	20220826	3285	29.68	20220928	1.32	N	378850	500	94 억	538591	N	N	5	N	N
102	20230814	121108	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4175	-45	5	-1.07	104595925	24903	99.38	4215	4250	4155	5480	2955	4220	4200.13	2.84	1181	4323	4271	4218	4166	4113	4297	4192	95	1262	500	2530	5	1	18993623	793	6.25	0.86	12	0.13	668.00	4880.00	5530	20220826	-24.50	3285	20220928	27.09	5170	-19.25	20230525	3475	20.14	20230104	5530	-24.50	20220826	3285	27.09	20220928	1.32	N	378850	500	94 억	538591	N	N	5	N	N
103	20230814	111100	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4200	-20	5	-0.47	68067655	16162	64.50	4215	4250	4190	5480	2955	4220	4211.59	2.84	2654	4323	4271	4218	4166	4113	4297	4192	95	1262	500	2530	5	1	18993623	798	6.29	0.86	12	0.09	668.00	4880.00	5530	20220826	-24.05	3285	20220928	27.85	5170	-18.76	20230525	3475	20.86	20230104	5530	-24.05	20220826	3285	27.85	20220928	1.32	N	378850	500	94 억	538591	N	N	5	N	N
104	20230814	101104	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4210	-10	5	-0.24	55571650	13189	52.63	4215	4250	4190	5480	2955	4220	4213.48	2.84	3948	4323	4271	4218	4166	4113	4297	4192	95	1262	500	2530	5	1	18993623	800	6.30	0.86	12	0.07	668.00	4880.00	5530	20220826	-23.87	3285	20220928	28.16	5170	-18.57	20230525	3475	21.15	20230104	5530	-23.87	20220826	3285	28.16	20220928	1.32	N	378850	500	94 억	538591	N	N	5	N	N
105	20230814	091100	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4225	5	2	0.12	15923460	3786	15.11	4215	4225	4190	5480	2955	4220	4205.88	2.84	915	4323	4271	4218	4166	4113	4297	4192	95	1262	500	2530	5	1	18993623	802	6.32	0.87	12	0.02	668.00	4880.00	5530	20220826	-23.60	3285	20220928	28.61	5170	-18.28	20230525	3475	21.58	20230104	5530	-23.60	20220826	3285	28.61	20220928	1.32	N	378850	500	94 억	538591	N	N	5	N	N
106	20230811	161101	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4220	55	2	1.32	105662470	24992	69.94	4170	4270	4165	5410	2920	4165	4227.85	2.79	7485	4205	4185	4150	4130	4095	4167	4112	95	1245	500	2490	5	1	18993623	802	6.32	0.86	12	0.13	668.00	4880.00	5530	20220826	-23.69	3285	20220928	28.46	5170	-18.38	20230525	3475	21.44	20230104	5530	-23.69	20220826	3285	28.46	20220928	1.31	N	378850	500	94 억	530442	N	N	5	N	N
107	20230811	151054	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4210	45	2	1.08	100365340	23735	66.42	4170	4270	4165	5410	2920	4165	4228.58	2.79	7035	4205	4185	4150	4130	4095	4167	4112	95	1245	500	2490	5	1	18993623	800	6.30	0.86	12	0.12	668.00	4880.00	5530	20220826	-23.87	3285	20220928	28.16	5170	-18.57	20230525	3475	21.15	20230104	5530	-23.87	20220826	3285	28.16	20220928	1.31	N	378850	500	94 억	530442	N	N	7	N	N
108	20230811	141052	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4215	50	2	1.20	92212705	21804	61.02	4170	4270	4165	5410	2920	4165	4229.16	2.79	6881	4205	4185	4150	4130	4095	4167	4112	95	1245	500	2490	5	1	18993623	801	6.31	0.86	12	0.11	668.00	4880.00	5530	20220826	-23.78	3285	20220928	28.31	5170	-18.47	20230525	3475	21.29	20230104	5530	-23.78	20220826	3285	28.31	20220928	1.31	N	378850	500	94 억	530442	N	N	7	N	N
109	20230811	131053	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4225	60	2	1.44	68324905	16148	45.19	4170	4270	4165	5410	2920	4165	4231.17	2.79	6044	4205	4185	4150	4130	4095	4167	4112	95	1245	500	2490	5	1	18993623	802	6.32	0.87	12	0.09	668.00	4880.00	5530	20220826	-23.60	3285	20220928	28.61	5170	-18.28	20230525	3475	21.58	20230104	5530	-23.60	20220826	3285	28.61	20220928	1.31	N	378850	500	94 억	530442	N	N	7	N	N
110	20230811	121043	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4215	50	2	1.20	53450600	12632	35.35	4170	4270	4165	5410	2920	4165	4231.36	2.79	3410	4205	4185	4150	4130	4095	4167	4112	95	1245	500	2490	5	1	18993623	801	6.31	0.86	12	0.07	668.00	4880.00	5530	20220826	-23.78	3285	20220928	28.31	5170	-18.47	20230525	3475	21.29	20230104	5530	-23.78	20220826	3285	28.31	20220928	1.31	N	378850	500	94 억	530442	N	N	7	N	N
111	20230811	111044	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4230	65	2	1.56	50237645	11872	33.22	4170	4270	4165	5410	2920	4165	4231.61	2.79	3230	4205	4185	4150	4130	4095	4167	4112	95	1245	500	2490	5	1	18993623	803	6.33	0.87	12	0.06	668.00	4880.00	5530	20220826	-23.51	3285	20220928	28.77	5170	-18.18	20230525	3475	21.73	20230104	5530	-23.51	20220826	3285	28.77	20220928	1.31	N	378850	500	94 억	530442	N	N	7	N	N
112	20230811	101037	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4245	80	2	1.92	34727080	8187	22.91	4170	4270	4165	5410	2920	4165	4241.73	2.79	1874	4205	4185	4150	4130	4095	4167	4112	95	1245	500	2490	5	1	18993623	806	6.35	0.87	12	0.04	668.00	4880.00	5530	20220826	-23.24	3285	20220928	29.22	5170	-17.89	20230525	3475	22.16	20230104	5530	-23.24	20220826	3285	29.22	20220928	1.31	N	378850	500	94 억	530442	N	N	7	N	N
113	20230811	091052	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4265	100	2	2.40	10845350	2570	7.19	4170	4270	4165	5410	2920	4165	4219.98	2.79	1037	4205	4185	4150	4130	4095	4167	4112	95	1245	500	2490	5	1	18993623	810	6.38	0.87	12	0.01	668.00	4880.00	5530	20220826	-22.88	3285	20220928	29.83	5170	-17.50	20230525	3475	22.73	20230104	5530	-22.88	20220826	3285	29.83	20220928	1.31	N	378850	500	94 억	530442	N	N	7	N	N
114	20230810	161040	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4165	20	2	0.48	138128040	33337	180.35	4170	4170	4115	5380	2905	4145	4143.34	2.77	-1742	4215	4180	4140	4105	4065	4197	4122	95	1237	500	2480	5	1	18993623	791	6.24	0.85	12	0.18	668.00	4880.00	5530	20220826	-24.68	3285	20220928	26.79	5170	-19.44	20230525	3475	19.86	20230104	5530	-24.68	20220826	3285	26.79	20220928	1.33	N	378850	500	94 억	526305	N	N	7	N	N
115	20230810	151036	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4155	10	2	0.24	132148740	31896	172.55	4170	4170	4115	5380	2905	4145	4143.11	2.77	-1677	4215	4180	4140	4105	4065	4197	4122	95	1237	500	2480	5	1	18993623	789	6.22	0.85	12	0.17	668.00	4880.00	5530	20220826	-24.86	3285	20220928	26.48	5170	-19.63	20230525	3475	19.57	20230104	5530	-24.86	20220826	3285	26.48	20220928	1.33	N	378850	500	94 억	526305	N	N	3	N	N
116	20230810	141037	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4145	0	3	0.00	111025760	26803	145.00	4170	4170	4115	5380	2905	4145	4142.29	2.77	-1863	4215	4180	4140	4105	4065	4197	4122	95	1237	500	2480	5	1	18993623	787	6.21	0.85	12	0.14	668.00	4880.00	5530	20220826	-25.05	3285	20220928	26.18	5170	-19.83	20230525	3475	19.28	20230104	5530	-25.05	20220826	3285	26.18	20220928	1.33	N	378850	500	94 억	526305	N	N	3	N	N
117	20230810	131027	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4140	-5	5	-0.12	66488035	16066	86.91	4170	4170	4115	5380	2905	4145	4138.43	2.77	-3217	4215	4180	4140	4105	4065	4197	4122	95	1237	500	2480	5	1	18993623	786	6.20	0.85	12	0.08	668.00	4880.00	5530	20220826	-25.14	3285	20220928	26.03	5170	-19.92	20230525	3475	19.14	20230104	5530	-25.14	20220826	3285	26.03	20220928	1.33	N	378850	500	94 억	526305	N	N	3	N	N
118	20230810	121047	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4140	-5	5	-0.12	55187875	13337	72.15	4170	4170	4115	5380	2905	4145	4137.95	2.77	-1633	4215	4180	4140	4105	4065	4197	4122	95	1237	500	2480	5	1	18993623	786	6.20	0.85	12	0.07	668.00	4880.00	5530	20220826	-25.14	3285	20220928	26.03	5170	-19.92	20230525	3475	19.14	20230104	5530	-25.14	20220826	3285	26.03	20220928	1.33	N	378850	500	94 억	526305	N	N	3	N	N
119	20230810	111049	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4150	5	2	0.12	46674785	11281	61.03	4170	4170	4115	5380	2905	4145	4137.47	2.77	-438	4215	4180	4140	4105	4065	4197	4122	95	1237	500	2480	5	1	18993623	788	6.21	0.85	12	0.06	668.00	4880.00	5530	20220826	-24.95	3285	20220928	26.33	5170	-19.73	20230525	3475	19.42	20230104	5530	-24.95	20220826	3285	26.33	20220928	1.33	N	378850	500	94 억	526305	N	N	3	N	N
120	20230810	101043	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4145	0	3	0.00	28503945	6887	37.26	4170	4170	4115	5380	2905	4145	4138.80	2.77	-1243	4215	4180	4140	4105	4065	4197	4122	95	1237	500	2480	5	1	18993623	787	6.21	0.85	12	0.04	668.00	4880.00	5530	20220826	-25.05	3285	20220928	26.18	5170	-19.83	20230525	3475	19.28	20230104	5530	-25.05	20220826	3285	26.18	20220928	1.33	N	378850	500	94 억	526305	N	N	3	N	N
121	20230810	091052	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4140	-5	5	-0.12	12923615	3124	16.90	4170	4170	4115	5380	2905	4145	4136.88	2.77	-1672	4215	4180	4140	4105	4065	4197	4122	95	1237	500	2480	5	1	18993623	786	6.20	0.85	12	0.02	668.00	4880.00	5530	20220826	-25.14	3285	20220928	26.03	5170	-19.92	20230525	3475	19.14	20230104	5530	-25.14	20220826	3285	26.03	20220928	1.33	N	378850	500	94 억	526305	N	N	3	N	N
122	20230809	161038	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4145	20	2	0.48	76357840	18485	56.64	4125	4175	4100	5360	2890	4125	4130.80	2.78	-1666	4275	4200	4125	4050	3975	4237	4087	95	1235	500	2470	5	1	18993623	787	6.21	0.85	12	0.10	668.00	4880.00	5530	20220826	-25.05	3285	20220928	26.18	5170	-19.83	20230525	3475	19.28	20230104	5530	-25.05	20220826	3285	26.18	20220928	1.32	N	378850	500	94 억	527984	N	N	3	N	N
123	20230809	151025	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4115	-10	5	-0.24	73298325	17747	54.38	4125	4175	4100	5360	2890	4125	4130.18	2.78	-1512	4275	4200	4125	4050	3975	4237	4087	95	1235	500	2470	5	1	18993623	782	6.16	0.84	12	0.09	668.00	4880.00	5530	20220826	-25.59	3285	20220928	25.27	5170	-20.41	20230525	3475	18.42	20230104	5530	-25.59	20220826	3285	25.27	20220928	1.32	N	378850	500	94 억	527984	N	N	10	N	N
124	20230809	141023	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4155	30	2	0.73	49767165	12047	36.91	4125	4175	4100	5360	2890	4125	4131.08	2.78	-2843	4275	4200	4125	4050	3975	4237	4087	95	1235	500	2470	5	1	18993623	789	6.22	0.85	12	0.06	668.00	4880.00	5530	20220826	-24.86	3285	20220928	26.48	5170	-19.63	20230525	3475	19.57	20230104	5530	-24.86	20220826	3285	26.48	20220928	1.32	N	378850	500	94 억	527984	N	N	10	N	N
125	20230809	131046	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4135	10	2	0.24	44482015	10774	33.01	4125	4175	4100	5360	2890	4125	4128.64	2.78	-2670	4275	4200	4125	4050	3975	4237	4087	95	1235	500	2470	5	1	18993623	785	6.19	0.85	12	0.06	668.00	4880.00	5530	20220826	-25.23	3285	20220928	25.88	5170	-20.02	20230525	3475	18.99	20230104	5530	-25.23	20220826	3285	25.88	20220928	1.32	N	378850	500	94 억	527984	N	N	10	N	N
126	20230809	121044	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4120	-5	5	-0.12	43210905	10466	32.07	4125	4175	4100	5360	2890	4125	4128.69	2.78	-2651	4275	4200	4125	4050	3975	4237	4087	95	1235	500	2470	5	1	18993623	783	6.17	0.84	12	0.06	668.00	4880.00	5530	20220826	-25.50	3285	20220928	25.42	5170	-20.31	20230525	3475	18.56	20230104	5530	-25.50	20220826	3285	25.42	20220928	1.32	N	378850	500	94 억	527984	N	N	10	N	N
127	20230809	111036	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4120	-5	5	-0.12	36604270	8862	27.15	4125	4175	4100	5360	2890	4125	4130.48	2.78	-3416	4275	4200	4125	4050	3975	4237	4087	95	1235	500	2470	5	1	18993623	783	6.17	0.84	12	0.05	668.00	4880.00	5530	20220826	-25.50	3285	20220928	25.42	5170	-20.31	20230525	3475	18.56	20230104	5530	-25.50	20220826	3285	25.42	20220928	1.32	N	378850	500	94 억	527984	N	N	10	N	N
128	20230809	101025	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4140	15	2	0.36	18561225	4499	13.78	4125	4175	4100	5360	2890	4125	4125.63	2.78	-1793	4275	4200	4125	4050	3975	4237	4087	95	1235	500	2470	5	1	18993623	786	6.20	0.85	12	0.02	668.00	4880.00	5530	20220826	-25.14	3285	20220928	26.03	5170	-19.92	20230525	3475	19.14	20230104	5530	-25.14	20220826	3285	26.03	20220928	1.32	N	378850	500	94 억	527984	N	N	10	N	N
129	20230809	091029	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4105	-20	5	-0.48	8431670	2044	6.26	4125	4140	4100	5360	2890	4125	4125.08	2.78	-936	4275	4200	4125	4050	3975	4237	4087	95	1235	500	2470	5	1	18993623	780	6.15	0.84	12	0.01	668.00	4880.00	5530	20220826	-25.77	3285	20220928	24.96	5170	-20.60	20230525	3475	18.13	20230104	5530	-25.77	20220826	3285	24.96	20220928	1.32	N	378850	500	94 억	527984	N	N	10	N	N
130	20230808	161049	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4125	-95	5	-2.25	134757310	32638	138.56	4115	4200	4050	5480	2955	4220	4128.91	2.80	-2997	4363	4291	4208	4136	4053	4250	4095	95	1262	500	2530	5	1	18993623	783	6.18	0.85	12	0.17	668.00	4880.00	5530	20220826	-25.41	3285	20220928	25.57	5170	-20.21	20230525	3475	18.71	20230104	5530	-25.41	20220826	3285	25.57	20220928	1.31	N	378850	500	94 억	531053	N	N	10	N	N
131	20230808	151035	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4095	-125	5	-2.96	129919595	31464	133.58	4115	4200	4050	5480	2955	4220	4129.15	2.80	-2573	4363	4291	4208	4136	4053	4250	4095	95	1262	500	2530	5	1	18993623	778	6.13	0.84	12	0.17	668.00	4880.00	5530	20220826	-25.95	3285	20220928	24.66	5170	-20.79	20230525	3475	17.84	20230104	5530	-25.95	20220826	3285	24.66	20220928	1.31	N	378850	500	94 억	531053	N	N	5	N	N
132	20230808	141031	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4075	-145	5	-3.44	109335980	26418	112.15	4115	4200	4050	5480	2955	4220	4138.69	2.80	-5239	4363	4291	4208	4136	4053	4250	4095	95	1262	500	2530	5	1	18993623	774	6.10	0.84	12	0.14	668.00	4880.00	5530	20220826	-26.31	3285	20220928	24.05	5170	-21.18	20230525	3475	17.27	20230104	5530	-26.31	20220826	3285	24.05	20220928	1.31	N	378850	500	94 억	531053	N	N	5	N	N
133	20230808	131021	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4175	-45	5	-1.07	65069840	15644	66.41	4115	4200	4110	5480	2955	4220	4159.41	2.80	-4606	4363	4291	4208	4136	4053	4250	4095	95	1262	500	2530	5	1	18993623	793	6.25	0.86	12	0.08	668.00	4880.00	5530	20220826	-24.50	3285	20220928	27.09	5170	-19.25	20230525	3475	20.14	20230104	5530	-24.50	20220826	3285	27.09	20220928	1.31	N	378850	500	94 억	531053	N	N	5	N	N
134	20230808	121028	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4150	-70	5	-1.66	62259130	14968	63.54	4115	4200	4110	5480	2955	4220	4159.48	2.80	-4187	4363	4291	4208	4136	4053	4250	4095	95	1262	500	2530	5	1	18993623	788	6.21	0.85	12	0.08	668.00	4880.00	5530	20220826	-24.95	3285	20220928	26.33	5170	-19.73	20230525	3475	19.42	20230104	5530	-24.95	20220826	3285	26.33	20220928	1.31	N	378850	500	94 억	531053	N	N	5	N	N
135	20230808	111016	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4155	-65	5	-1.54	37760780	9077	38.54	4115	4200	4110	5480	2955	4220	4160.05	2.80	-50	4363	4291	4208	4136	4053	4250	4095	95	1262	500	2530	5	1	18993623	789	6.22	0.85	12	0.05	668.00	4880.00	5530	20220826	-24.86	3285	20220928	26.48	5170	-19.63	20230525	3475	19.57	20230104	5530	-24.86	20220826	3285	26.48	20220928	1.31	N	378850	500	94 억	531053	N	N	5	N	N
136	20230808	101030	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4160	-60	5	-1.42	22339180	5368	22.79	4115	4200	4110	5480	2955	4220	4161.55	2.80	1685	4363	4291	4208	4136	4053	4250	4095	95	1262	500	2530	5	1	18993623	790	6.23	0.85	12	0.03	668.00	4880.00	5530	20220826	-24.77	3285	20220928	26.64	5170	-19.54	20230525	3475	19.71	20230104	5530	-24.77	20220826	3285	26.64	20220928	1.31	N	378850	500	94 억	531053	N	N	5	N	N
137	20230808	091036	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4180	-40	5	-0.95	4836400	1165	4.95	4115	4200	4110	5480	2955	4220	4151.42	2.80	-230	4363	4291	4208	4136	4053	4250	4095	95	1262	500	2530	5	1	18993623	794	6.26	0.86	12	0.01	668.00	4880.00	5530	20220826	-24.41	3285	20220928	27.25	5170	-19.15	20230525	3475	20.29	20230104	5530	-24.41	20220826	3285	27.25	20220928	1.31	N	378850	500	94 억	531053	N	N	5	N	N
138	20230807	161026	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4220	-20	5	-0.47	97949600	23540	89.43	4240	4280	4125	5510	2970	4240	4160.85	2.83	-5065	4363	4301	4203	4141	4043	4332	4172	95	1270	500	2540	5	1	18993623	802	6.32	0.86	12	0.12	668.00	4880.00	5530	20220826	-23.69	3285	20220928	28.46	5170	-18.38	20230525	3475	21.44	20230104	5530	-23.69	20220826	3285	28.46	20220928	1.32	N	378850	500	94 억	536770	N	N	5	N	N
139	20230807	151025	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4225	-15	5	-0.35	93399300	22461	85.33	4240	4280	4125	5510	2970	4240	4158.14	2.83	-4962	4363	4301	4203	4141	4043	4332	4172	95	1270	500	2540	5	1	18993623	802	6.32	0.87	12	0.12	668.00	4880.00	5530	20220826	-23.60	3285	20220928	28.61	5170	-18.28	20230525	3475	21.58	20230104	5530	-23.60	20220826	3285	28.61	20220928	1.32	N	378850	500	94 억	536770	N	N	6	N	N
140	20230807	141032	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4185	-55	5	-1.30	90363280	21739	82.59	4240	4280	4125	5510	2970	4240	4156.58	2.83	-5275	4363	4301	4203	4141	4043	4332	4172	95	1270	500	2540	5	1	18993623	795	6.26	0.86	12	0.11	668.00	4880.00	5530	20220826	-24.32	3285	20220928	27.40	5170	-19.05	20230525	3475	20.43	20230104	5530	-24.32	20220826	3285	27.40	20220928	1.32	N	378850	500	94 억	536770	N	N	6	N	N
141	20230807	131019	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4170	-70	5	-1.65	81662130	19659	74.69	4240	4280	4125	5510	2970	4240	4153.76	2.83	-4097	4363	4301	4203	4141	4043	4332	4172	95	1270	500	2540	5	1	18993623	792	6.24	0.85	12	0.10	668.00	4880.00	5530	20220826	-24.59	3285	20220928	26.94	5170	-19.34	20230525	3475	20.00	20230104	5530	-24.59	20220826	3285	26.94	20220928	1.32	N	378850	500	94 억	536770	N	N	6	N	N
142	20230807	121019	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4215	-25	5	-0.59	76266130	18369	69.79	4240	4280	4125	5510	2970	4240	4151.70	2.83	-4190	4363	4301	4203	4141	4043	4332	4172	95	1270	500	2540	5	1	18993623	801	6.31	0.86	12	0.10	668.00	4880.00	5530	20220826	-23.78	3285	20220928	28.31	5170	-18.47	20230525	3475	21.29	20230104	5530	-23.78	20220826	3285	28.31	20220928	1.32	N	378850	500	94 억	536770	N	N	6	N	N
143	20230807	111010	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4160	-80	5	-1.89	72454680	17463	66.35	4240	4280	4125	5510	2970	4240	4148.83	2.83	-4126	4363	4301	4203	4141	4043	4332	4172	95	1270	500	2540	5	1	18993623	790	6.23	0.85	12	0.09	668.00	4880.00	5530	20220826	-24.77	3285	20220928	26.64	5170	-19.54	20230525	3475	19.71	20230104	5530	-24.77	20220826	3285	26.64	20220928	1.32	N	378850	500	94 억	536770	N	N	6	N	N
144	20230807	101023	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4160	-80	5	-1.89	55047905	13259	50.37	4240	4280	4125	5510	2970	4240	4151.47	2.83	-4668	4363	4301	4203	4141	4043	4332	4172	95	1270	500	2540	5	1	18993623	790	6.23	0.85	12	0.07	668.00	4880.00	5530	20220826	-24.77	3285	20220928	26.64	5170	-19.54	20230525	3475	19.71	20230104	5530	-24.77	20220826	3285	26.64	20220928	1.32	N	378850	500	94 억	536770	N	N	6	N	N
145	20230807	091020	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4170	-70	5	-1.65	8577370	2051	7.79	4240	4280	4155	5510	2970	4240	4180.89	2.83	-709	4363	4301	4203	4141	4043	4332	4172	95	1270	500	2540	5	1	18993623	792	6.24	0.85	12	0.01	668.00	4880.00	5530	20220826	-24.59	3285	20220928	26.94	5170	-19.34	20230525	3475	20.00	20230104	5530	-24.59	20220826	3285	26.94	20220928	1.32	N	378850	500	94 억	536770	N	N	6	N	N
146	20230804	161014	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4240	50	2	1.19	110752985	26308	76.09	4135	4265	4105	5440	2935	4190	4209.86	2.80	5368	4310	4250	4175	4115	4040	4280	4145	95	1252	500	2510	5	1	18993623	805	6.35	0.87	12	0.14	668.00	4880.00	5530	20220826	-23.33	3285	20220928	29.07	5170	-17.99	20230525	3475	22.01	20230104	5530	-23.33	20220826	3285	29.07	20220928	1.31	N	378850	500	94 억	531411	N	N	6	N	N
147	20230804	151013	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4215	25	2	0.60	108374635	25747	74.46	4135	4265	4105	5440	2935	4190	4209.21	2.80	5376	4310	4250	4175	4115	4040	4280	4145	95	1252	500	2510	5	1	18993623	801	6.31	0.86	12	0.14	668.00	4880.00	5530	20220826	-23.78	3285	20220928	28.31	5170	-18.47	20230525	3475	21.29	20230104	5530	-23.78	20220826	3285	28.31	20220928	1.31	N	378850	500	94 억	531411	N	N	9	N	N
148	20230804	141027	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4235	45	2	1.07	94321440	22427	64.86	4135	4265	4105	5440	2935	4190	4205.71	2.80	4316	4310	4250	4175	4115	4040	4280	4145	95	1252	500	2510	5	1	18993623	804	6.34	0.87	12	0.12	668.00	4880.00	5530	20220826	-23.42	3285	20220928	28.92	5170	-18.09	20230525	3475	21.87	20230104	5530	-23.42	20220826	3285	28.92	20220928	1.31	N	378850	500	94 억	531411	N	N	9	N	N
149	20230804	131011	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4240	50	2	1.19	85139495	20257	58.59	4135	4265	4105	5440	2935	4190	4202.97	2.80	2750	4310	4250	4175	4115	4040	4280	4145	95	1252	500	2510	5	1	18993623	805	6.35	0.87	12	0.11	668.00	4880.00	5530	20220826	-23.33	3285	20220928	29.07	5170	-17.99	20230525	3475	22.01	20230104	5530	-23.33	20220826	3285	29.07	20220928	1.31	N	378850	500	94 억	531411	N	N	9	N	N
150	20230804	121004	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4225	35	2	0.84	76093705	18123	52.41	4135	4265	4105	5440	2935	4190	4198.74	2.80	2243	4310	4250	4175	4115	4040	4280	4145	95	1252	500	2510	5	1	18993623	802	6.32	0.87	12	0.10	668.00	4880.00	5530	20220826	-23.60	3285	20220928	28.61	5170	-18.28	20230525	3475	21.58	20230104	5530	-23.60	20220826	3285	28.61	20220928	1.31	N	378850	500	94 억	531411	N	N	9	N	N
151	20230804	111018	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4170	-20	5	-0.48	54779215	13056	37.76	4135	4265	4105	5440	2935	4190	4195.71	2.80	537	4310	4250	4175	4115	4040	4280	4145	95	1252	500	2510	5	1	18993623	792	6.24	0.85	12	0.07	668.00	4880.00	5530	20220826	-24.59	3285	20220928	26.94	5170	-19.34	20230525	3475	20.00	20230104	5530	-24.59	20220826	3285	26.94	20220928	1.31	N	378850	500	94 억	531411	N	N	9	N	N
152	20230804	100959	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4200	10	2	0.24	21342015	5131	14.84	4135	4215	4105	5440	2935	4190	4159.43	2.80	2545	4310	4250	4175	4115	4040	4280	4145	95	1252	500	2510	5	1	18993623	798	6.29	0.86	12	0.03	668.00	4880.00	5530	20220826	-24.05	3285	20220928	27.85	5170	-18.76	20230525	3475	20.86	20230104	5530	-24.05	20220826	3285	27.85	20220928	1.31	N	378850	500	94 억	531411	N	N	9	N	N
153	20230804	091000	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4130	-60	5	-1.43	4185775	1014	2.93	4135	4135	4105	5440	2935	4190	4127.98	2.80	246	4310	4250	4175	4115	4040	4280	4145	95	1252	500	2510	5	1	18993623	784	6.18	0.85	12	0.01	668.00	4880.00	5530	20220826	-25.32	3285	20220928	25.72	5170	-20.12	20230525	3475	18.85	20230104	5530	-25.32	20220826	3285	25.72	20220928	1.31	N	378850	500	94 억	531411	N	N	9	N	N
154	20230803	161004	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4190	-55	5	-1.30	143241030	34455	76.40	4160	4235	4100	5510	2975	4245	4157.34	2.81	-2531	4531	4387	4286	4142	4041	4337	4092	95	1267	500	2540	5	1	18993623	796	6.27	0.86	12	0.18	668.00	4880.00	5530	20220826	-24.23	3285	20220928	27.55	5170	-18.96	20230525	3475	20.58	20230104	5530	-24.23	20220826	3285	27.55	20220928	1.29	N	378850	500	94 억	533991	N	N	9	N	N
155	20230803	151010	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4190	-55	5	-1.30	131411300	31632	70.14	4160	4235	4100	5510	2975	4245	4154.38	2.81	-572	4531	4387	4286	4142	4041	4337	4092	95	1267	500	2540	5	1	18993623	796	6.27	0.86	12	0.17	668.00	4880.00	5530	20220826	-24.23	3285	20220928	27.55	5170	-18.96	20230525	3475	20.58	20230104	5530	-24.23	20220826	3285	27.55	20220928	1.29	N	378850	500	94 억	533991	N	N	13	N	N
156	20230803	141003	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4200	-45	5	-1.06	120046640	28918	64.12	4160	4235	4100	5510	2975	4245	4151.28	2.81	-292	4531	4387	4286	4142	4041	4337	4092	95	1267	500	2540	5	1	18993623	798	6.29	0.86	12	0.15	668.00	4880.00	5530	20220826	-24.05	3285	20220928	27.85	5170	-18.76	20230525	3475	20.86	20230104	5530	-24.05	20220826	3285	27.85	20220928	1.29	N	378850	500	94 억	533991	N	N	13	N	N
157	20230803	131004	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4185	-60	5	-1.41	113754175	27419	60.80	4160	4235	4100	5510	2975	4245	4148.74	2.81	801	4531	4387	4286	4142	4041	4337	4092	95	1267	500	2540	5	1	18993623	795	6.26	0.86	12	0.14	668.00	4880.00	5530	20220826	-24.32	3285	20220928	27.40	5170	-19.05	20230525	3475	20.43	20230104	5530	-24.32	20220826	3285	27.40	20220928	1.29	N	378850	500	94 억	533991	N	N	13	N	N
158	20230803	121010	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4135	-110	5	-2.59	109936995	26502	58.76	4160	4235	4100	5510	2975	4245	4148.25	2.81	724	4531	4387	4286	4142	4041	4337	4092	95	1267	500	2540	5	1	18993623	785	6.19	0.85	12	0.14	668.00	4880.00	5530	20220826	-25.23	3285	20220928	25.88	5170	-20.02	20230525	3475	18.99	20230104	5530	-25.23	20220826	3285	25.88	20220928	1.29	N	378850	500	94 억	533991	N	N	13	N	N
159	20230803	110957	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4120	-125	5	-2.94	84027835	20219	44.83	4160	4235	4100	5510	2975	4245	4155.88	2.81	-959	4531	4387	4286	4142	4041	4337	4092	95	1267	500	2540	5	1	18993623	783	6.17	0.84	12	0.11	668.00	4880.00	5530	20220826	-25.50	3285	20220928	25.42	5170	-20.31	20230525	3475	18.56	20230104	5530	-25.50	20220826	3285	25.42	20220928	1.29	N	378850	500	94 억	533991	N	N	13	N	N
160	20230803	100955	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4210	-35	5	-0.82	67826980	16336	36.22	4160	4235	4100	5510	2975	4245	4151.99	2.81	-135	4531	4387	4286	4142	4041	4337	4092	95	1267	500	2540	5	1	18993623	800	6.30	0.86	12	0.09	668.00	4880.00	5530	20220826	-23.87	3285	20220928	28.16	5170	-18.57	20230525	3475	21.15	20230104	5530	-23.87	20220826	3285	28.16	20220928	1.29	N	378850	500	94 억	533991	N	N	13	N	N
161	20230803	090957	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4145	-100	5	-2.36	18100480	4356	9.66	4160	4220	4145	5510	2975	4245	4155.30	2.81	-1126	4531	4387	4286	4142	4041	4337	4092	95	1267	500	2540	5	1	18993623	787	6.21	0.85	12	0.02	668.00	4880.00	5530	20220826	-25.05	3285	20220928	26.18	5170	-19.83	20230525	3475	19.28	20230104	5530	-25.05	20220826	3285	26.18	20220928	1.29	N	378850	500	94 억	533991	N	N	13	N	N
162	20230802	161004	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4245	-145	5	-3.30	191736100	44991	183.08	4430	4430	4185	5700	3075	4390	4261.65	2.85	-6999	4533	4461	4373	4301	4213	4497	4337	95	1312	500	2630	5	1	18993623	806	6.35	0.87	12	0.24	668.00	4880.00	5530	20220826	-23.24	3285	20220928	29.22	5170	-17.89	20230525	3475	22.16	20230104	5530	-23.24	20220826	3285	29.22	20220928	1.30	N	378850	500	94 억	541243	N	N	13	N	N
163	20230802	151017	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4225	-165	5	-3.76	180721000	42390	172.49	4430	4430	4185	5700	3075	4390	4263.29	2.85	-6028	4533	4461	4373	4301	4213	4497	4337	95	1312	500	2630	5	1	18993623	802	6.32	0.87	12	0.22	668.00	4880.00	5530	20220826	-23.60	3285	20220928	28.61	5170	-18.28	20230525	3475	21.58	20230104	5530	-23.60	20220826	3285	28.61	20220928	1.30	N	378850	500	94 억	541243	N	N	6	N	N
164	20230802	141004	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4240	-150	5	-3.42	150630060	35246	143.42	4430	4430	4205	5700	3075	4390	4273.68	2.85	-6097	4533	4461	4373	4301	4213	4497	4337	95	1312	500	2630	5	1	18993623	805	6.35	0.87	12	0.19	668.00	4880.00	5530	20220826	-23.33	3285	20220928	29.07	5170	-17.99	20230525	3475	22.01	20230104	5530	-23.33	20220826	3285	29.07	20220928	1.30	N	378850	500	94 억	541243	N	N	6	N	N
165	20230802	130956	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4260	-130	5	-2.96	85878880	19949	81.18	4430	4430	4260	5700	3075	4390	4304.92	2.85	-3690	4533	4461	4373	4301	4213	4497	4337	95	1312	500	2630	5	1	18993623	809	6.38	0.87	12	0.11	668.00	4880.00	5530	20220826	-22.97	3285	20220928	29.68	5170	-17.60	20230525	3475	22.59	20230104	5530	-22.97	20220826	3285	29.68	20220928	1.30	N	378850	500	94 억	541243	N	N	6	N	N
166	20230802	120952	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4295	-95	5	-2.16	71129925	16493	67.11	4430	4430	4275	5700	3075	4390	4312.73	2.85	-1740	4533	4461	4373	4301	4213	4497	4337	95	1312	500	2630	5	1	18993623	816	6.43	0.88	12	0.09	668.00	4880.00	5530	20220826	-22.33	3285	20220928	30.75	5170	-16.92	20230525	3475	23.60	20230104	5530	-22.33	20220826	3285	30.75	20220928	1.30	N	378850	500	94 억	541243	N	N	6	N	N
167	20230802	110956	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4315	-75	5	-1.71	63613645	14737	59.97	4430	4430	4285	5700	3075	4390	4316.59	2.85	-1363	4533	4461	4373	4301	4213	4497	4337	95	1312	500	2630	5	1	18993623	820	6.46	0.88	12	0.08	668.00	4880.00	5530	20220826	-21.97	3285	20220928	31.35	5170	-16.54	20230525	3475	24.17	20230104	5530	-21.97	20220826	3285	31.35	20220928	1.30	N	378850	500	94 억	541243	N	N	6	N	N
168	20230802	100956	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4290	-100	5	-2.28	54592575	12637	51.42	4430	4430	4290	5700	3075	4390	4320.06	2.85	-1135	4533	4461	4373	4301	4213	4497	4337	95	1312	500	2630	5	1	18993623	815	6.42	0.88	12	0.07	668.00	4880.00	5530	20220826	-22.42	3285	20220928	30.59	5170	-17.02	20230525	3475	23.45	20230104	5530	-22.42	20220826	3285	30.59	20220928	1.30	N	378850	500	94 억	541243	N	N	6	N	N
169	20230802	090955	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4365	-25	5	-0.57	10373515	2367	9.63	4430	4430	4320	5700	3075	4390	4382.56	2.85	-1291	4533	4461	4373	4301	4213	4497	4337	95	1312	500	2630	5	1	18993623	829	6.53	0.89	12	0.01	668.00	4880.00	5530	20220826	-21.07	3285	20220928	32.88	5170	-15.57	20230525	3475	25.61	20230104	5530	-21.07	20220826	3285	32.88	20220928	1.30	N	378850	500	94 억	541243	N	N	6	N	N
170	20230801	160954	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4390	15	2	0.34	107125850	24570	40.19	4380	4445	4285	5680	3065	4375	4359.99	2.88	-4274	4525	4450	4310	4235	4095	4487	4272	95	1307	500	2620	5	1	18993623	834	6.57	0.90	12	0.13	668.00	4880.00	5530	20220826	-20.61	3285	20220928	33.64	5170	-15.09	20230525	3475	26.33	20230104	5530	-20.61	20220826	3285	33.64	20220928	1.35	N	378850	500	94 억	547039	N	N	6	N	N
171	20230801	150950	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4315	-60	5	-1.37	98003530	22487	36.78	4380	4445	4285	5680	3065	4375	4358.23	2.88	-4101	4525	4450	4310	4235	4095	4487	4272	95	1307	500	2620	5	1	18993623	820	6.46	0.88	12	0.12	668.00	4880.00	5530	20220826	-21.97	3285	20220928	31.35	5170	-16.54	20230525	3475	24.17	20230104	5530	-21.97	20220826	3285	31.35	20220928	1.35	N	378850	500	94 억	547039	N	N	0	N	N
172	20230801	141008	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4300	-75	5	-1.71	91842990	21056	34.44	4380	4445	4285	5680	3065	4375	4361.84	2.88	-4057	4525	4450	4310	4235	4095	4487	4272	95	1307	500	2620	5	1	18993623	817	6.44	0.88	12	0.11	668.00	4880.00	5530	20220826	-22.24	3285	20220928	30.90	5170	-16.83	20230525	3475	23.74	20230104	5530	-22.24	20220826	3285	30.90	20220928	1.35	N	378850	500	94 억	547039	N	N	0	N	N
173	20230801	130946	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4320	-55	5	-1.26	82763360	18944	30.99	4380	4445	4300	5680	3065	4375	4368.84	2.88	-3506	4525	4450	4310	4235	4095	4487	4272	95	1307	500	2620	5	1	18993623	821	6.47	0.89	12	0.10	668.00	4880.00	5530	20220826	-21.88	3285	20220928	31.51	5170	-16.44	20230525	3475	24.32	20230104	5530	-21.88	20220826	3285	31.51	20220928	1.35	N	378850	500	94 억	547039	N	N	0	N	N
174	20230801	120946	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4325	-50	5	-1.14	58732870	13407	21.93	4380	4445	4325	5680	3065	4375	4380.76	2.88	-2618	4525	4450	4310	4235	4095	4487	4272	95	1307	500	2620	5	1	18993623	821	6.47	0.89	12	0.07	668.00	4880.00	5530	20220826	-21.79	3285	20220928	31.66	5170	-16.34	20230525	3475	24.46	20230104	5530	-21.79	20220826	3285	31.66	20220928	1.35	N	378850	500	94 억	547039	N	N	0	N	N
175	20230801	110942	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4370	-5	5	-0.11	39764980	9053	14.81	4380	4445	4365	5680	3065	4375	4392.47	2.88	-1513	4525	4450	4310	4235	4095	4487	4272	95	1307	500	2620	5	1	18993623	830	6.54	0.90	12	0.05	668.00	4880.00	5530	20220826	-20.98	3285	20220928	33.03	5170	-15.47	20230525	3475	25.76	20230104	5530	-20.98	20220826	3285	33.03	20220928	1.35	N	378850	500	94 억	547039	N	N	0	N	N
176	20230801	100948	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4395	20	2	0.46	25441690	5783	9.46	4380	4445	4375	5680	3065	4375	4399.40	2.88	-671	4525	4450	4310	4235	4095	4487	4272	95	1307	500	2620	5	1	18993623	835	6.58	0.90	12	0.03	668.00	4880.00	5530	20220826	-20.52	3285	20220928	33.79	5170	-14.99	20230525	3475	26.47	20230104	5530	-20.52	20220826	3285	33.79	20220928	1.35	N	378850	500	94 억	547039	N	N	0	N	N
177	20230801	090940	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4415	40	2	0.91	6321685	1433	2.34	4380	4445	4375	5680	3065	4375	4411.55	2.88	-802	4525	4450	4310	4235	4095	4487	4272	95	1307	500	2620	5	1	18993623	839	6.61	0.90	12	0.01	668.00	4880.00	5530	20220826	-20.16	3285	20220928	34.40	5170	-14.60	20230525	3475	27.05	20230104	5530	-20.16	20220826	3285	34.40	20220928	1.35	N	378850	500	94 억	547039	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History