KissMeData/009680/price/prices-20230801.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160245	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9240	120	2	1.32	271925430	29498	139.93	9120	9340	9080	11850	6390	9120	9218.42	11.91	4379	9166	9142	9106	9082	9046	9155	9095	165	2730	500	6740	10	1	33000000	3049	14.19	0.67	12	0.09	651.00	13719.00	9900	20230417	-6.67	7330	20221013	26.06	9900	-6.67	20230417	7810	18.31	20230106	9900	-6.67	20230417	7330	26.06	20221013	0.15	N	009680	500	165 억	3931542	N	N	1	N	N
3	20230831	150319	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9230	110	2	1.21	263362930	28571	135.54	9120	9340	9080	11850	6390	9120	9217.84	11.91	4344	9166	9142	9106	9082	9046	9155	9095	165	2730	500	6740	10	1	33000000	3046	14.18	0.67	12	0.09	651.00	13719.00	9900	20230417	-6.77	7330	20221013	25.92	9900	-6.77	20230417	7810	18.18	20230106	9900	-6.77	20230417	7330	25.92	20221013	0.15	N	009680	500	165 억	3931542	N	N	2	N	N
4	20230831	140331	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9240	120	2	1.32	236207690	25624	121.56	9120	9340	9080	11850	6390	9120	9218.22	11.91	3612	9166	9142	9106	9082	9046	9155	9095	165	2730	500	6740	10	1	33000000	3049	14.19	0.67	12	0.08	651.00	13719.00	9900	20230417	-6.67	7330	20221013	26.06	9900	-6.67	20230417	7810	18.31	20230106	9900	-6.67	20230417	7330	26.06	20221013	0.15	N	009680	500	165 억	3931542	N	N	2	N	N
5	20230831	130326	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9260	140	2	1.54	215793320	23419	111.10	9120	9340	9080	11850	6390	9120	9214.45	11.91	3632	9166	9142	9106	9082	9046	9155	9095	165	2730	500	6740	10	1	33000000	3056	14.22	0.67	12	0.07	651.00	13719.00	9900	20230417	-6.46	7330	20221013	26.33	9900	-6.46	20230417	7810	18.57	20230106	9900	-6.46	20230417	7330	26.33	20221013	0.15	N	009680	500	165 억	3931542	N	N	2	N	N
6	20230831	120329	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9240	120	2	1.32	186719500	20276	96.19	9120	9340	9080	11850	6390	9120	9208.89	11.91	2807	9166	9142	9106	9082	9046	9155	9095	165	2730	500	6740	10	1	33000000	3049	14.19	0.67	12	0.06	651.00	13719.00	9900	20230417	-6.67	7330	20221013	26.06	9900	-6.67	20230417	7810	18.31	20230106	9900	-6.67	20230417	7330	26.06	20221013	0.15	N	009680	500	165 억	3931542	N	N	2	N	N
7	20230831	110438	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9210	90	2	0.99	164641180	17889	84.86	9120	9340	9080	11850	6390	9120	9203.49	11.91	2212	9166	9142	9106	9082	9046	9155	9095	165	2730	500	6740	10	1	33000000	3039	14.15	0.67	12	0.05	651.00	13719.00	9900	20230417	-6.97	7330	20221013	25.65	9900	-6.97	20230417	7810	17.93	20230106	9900	-6.97	20230417	7330	25.65	20221013	0.15	N	009680	500	165 억	3931542	N	N	2	N	N
8	20230831	100352	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9130	10	2	0.11	37894610	4159	19.73	9120	9140	9080	11850	6390	9120	9111.47	11.91	309	9166	9142	9106	9082	9046	9155	9095	165	2730	500	6740	10	1	33000000	3013	14.02	0.67	12	0.01	651.00	13719.00	9900	20230417	-7.78	7330	20221013	24.56	9900	-7.78	20230417	7810	16.90	20230106	9900	-7.78	20230417	7330	24.56	20221013	0.15	N	009680	500	165 억	3931542	N	N	2	N	N
9	20230831	090302	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9120	0	3	0.00	392160	43	0.20	9120	9120	9120	11850	6390	9120	9120.00	11.91	-37	9166	9142	9106	9082	9046	9155	9095	165	2730	500	6740	10	1	33000000	3010	14.01	0.66	12	0.00	651.00	13719.00	9900	20230417	-7.88	7330	20221013	24.42	9900	-7.88	20230417	7810	16.77	20230106	9900	-7.88	20230417	7330	24.42	20221013	0.15	N	009680	500	165 억	3931542	N	N	2	N	N
10	20230830	160247	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9120	60	2	0.66	191622740	21053	316.25	9070	9130	9070	11770	6350	9060	9101.96	11.89	7485	9133	9096	9073	9036	9013	9085	9025	165	2710	500	6700	10	1	33000000	3010	14.01	0.66	12	0.06	651.00	13719.00	9900	20230417	-7.88	7330	20221013	24.42	9900	-7.88	20230417	7810	16.77	20230106	9900	-7.88	20230417	7330	24.42	20221013	0.14	N	009680	500	165 억	3923950	N	N	2	N	N
11	20230830	150311	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9110	50	2	0.55	186654080	20508	308.07	9070	9130	9070	11770	6350	9060	9101.57	11.89	7554	9133	9096	9073	9036	9013	9085	9025	165	2710	500	6700	10	1	33000000	3006	13.99	0.66	12	0.06	651.00	13719.00	9900	20230417	-7.98	7330	20221013	24.28	9900	-7.98	20230417	7810	16.65	20230106	9900	-7.98	20230417	7330	24.28	20221013	0.14	N	009680	500	165 억	3923950	N	N	2	N	N
12	20230830	140334	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9090	30	2	0.33	171881500	18885	283.69	9070	9130	9070	11770	6350	9060	9101.53	11.89	6747	9133	9096	9073	9036	9013	9085	9025	165	2710	500	6700	10	1	33000000	3000	13.96	0.66	12	0.06	651.00	13719.00	9900	20230417	-8.18	7330	20221013	24.01	9900	-8.18	20230417	7810	16.39	20230106	9900	-8.18	20230417	7330	24.01	20221013	0.14	N	009680	500	165 억	3923950	N	N	2	N	N
13	20230830	130318	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9090	30	2	0.33	154515150	16974	254.98	9070	9130	9070	11770	6350	9060	9103.10	11.89	6408	9133	9096	9073	9036	9013	9085	9025	165	2710	500	6700	10	1	33000000	3000	13.96	0.66	12	0.05	651.00	13719.00	9900	20230417	-8.18	7330	20221013	24.01	9900	-8.18	20230417	7810	16.39	20230106	9900	-8.18	20230417	7330	24.01	20221013	0.14	N	009680	500	165 억	3923950	N	N	2	N	N
14	20230830	120326	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9100	40	2	0.44	135638480	14898	223.79	9070	9130	9070	11770	6350	9060	9104.54	11.89	6236	9133	9096	9073	9036	9013	9085	9025	165	2710	500	6700	10	1	33000000	3003	13.98	0.66	12	0.05	651.00	13719.00	9900	20230417	-8.08	7330	20221013	24.15	9900	-8.08	20230417	7810	16.52	20230106	9900	-8.08	20230417	7330	24.15	20221013	0.14	N	009680	500	165 억	3923950	N	N	2	N	N
15	20230830	110429	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9110	50	2	0.55	118993460	13068	196.30	9070	9130	9070	11770	6350	9060	9105.78	11.89	5687	9133	9096	9073	9036	9013	9085	9025	165	2710	500	6700	10	1	33000000	3006	13.99	0.66	12	0.04	651.00	13719.00	9900	20230417	-7.98	7330	20221013	24.28	9900	-7.98	20230417	7810	16.65	20230106	9900	-7.98	20230417	7330	24.28	20221013	0.14	N	009680	500	165 억	3923950	N	N	2	N	N
16	20230830	100343	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9110	50	2	0.55	67894990	7452	111.94	9070	9130	9070	11770	6350	9060	9111.11	11.89	1958	9133	9096	9073	9036	9013	9085	9025	165	2710	500	6700	10	1	33000000	3006	13.99	0.66	12	0.02	651.00	13719.00	9900	20230417	-7.98	7330	20221013	24.28	9900	-7.98	20230417	7810	16.65	20230106	9900	-7.98	20230417	7330	24.28	20221013	0.14	N	009680	500	165 억	3923950	N	N	2	N	N
17	20230830	090300	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9100	40	2	0.44	2159090	238	3.58	9070	9100	9070	11770	6350	9060	9072.89	11.89	22	9133	9096	9073	9036	9013	9085	9025	165	2710	500	6700	10	1	33000000	3003	13.98	0.66	12	0.00	651.00	13719.00	9900	20230417	-8.08	7330	20221013	24.15	9900	-8.08	20230417	7810	16.52	20230106	9900	-8.08	20230417	7330	24.15	20221013	0.14	N	009680	500	165 억	3923950	N	N	2	N	N
18	20230829	160243	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9060	-20	5	-0.22	60457680	6657	76.21	9080	9110	9050	11800	6360	9080	9081.88	11.89	668	9186	9132	9076	9022	8966	9105	8995	165	2720	500	6710	10	1	33000000	2990	13.92	0.66	12	0.02	651.00	13719.00	9900	20230417	-8.48	7330	20221013	23.60	9900	-8.48	20230417	7810	16.01	20230106	9900	-8.48	20230417	7330	23.60	20221013	0.14	N	009680	500	165 억	3923292	N	N	2	N	N
19	20230829	150314	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9050	-30	5	-0.33	57829480	6367	72.89	9080	9110	9050	11800	6360	9080	9082.69	11.89	581	9186	9132	9076	9022	8966	9105	8995	165	2720	500	6710	10	1	33000000	2987	13.90	0.66	12	0.02	651.00	13719.00	9900	20230417	-8.59	7330	20221013	23.47	9900	-8.59	20230417	7810	15.88	20230106	9900	-8.59	20230417	7330	23.47	20221013	0.14	N	009680	500	165 억	3923292	N	N	3	N	N
20	20230829	140335	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9070	-10	5	-0.11	48395110	5327	60.98	9080	9110	9050	11800	6360	9080	9084.87	11.89	243	9186	9132	9076	9022	8966	9105	8995	165	2720	500	6710	10	1	33000000	2993	13.93	0.66	12	0.02	651.00	13719.00	9900	20230417	-8.38	7330	20221013	23.74	9900	-8.38	20230417	7810	16.13	20230106	9900	-8.38	20230417	7330	23.74	20221013	0.14	N	009680	500	165 억	3923292	N	N	3	N	N
21	20230829	130322	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9080	0	3	0.00	43152240	4749	54.37	9080	9110	9050	11800	6360	9080	9086.60	11.89	474	9186	9132	9076	9022	8966	9105	8995	165	2720	500	6710	10	1	33000000	2996	13.95	0.66	12	0.01	651.00	13719.00	9900	20230417	-8.28	7330	20221013	23.87	9900	-8.28	20230417	7810	16.26	20230106	9900	-8.28	20230417	7330	23.87	20221013	0.14	N	009680	500	165 억	3923292	N	N	3	N	N
22	20230829	120328	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9090	10	2	0.11	35889180	3949	45.21	9080	9110	9050	11800	6360	9080	9088.17	11.89	376	9186	9132	9076	9022	8966	9105	8995	165	2720	500	6710	10	1	33000000	3000	13.96	0.66	12	0.01	651.00	13719.00	9900	20230417	-8.18	7330	20221013	24.01	9900	-8.18	20230417	7810	16.39	20230106	9900	-8.18	20230417	7330	24.01	20221013	0.14	N	009680	500	165 억	3923292	N	N	3	N	N
23	20230829	110508	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9090	10	2	0.11	31285910	3442	39.40	9080	9110	9050	11800	6360	9080	9089.46	11.89	305	9186	9132	9076	9022	8966	9105	8995	165	2720	500	6710	10	1	33000000	3000	13.96	0.66	12	0.01	651.00	13719.00	9900	20230417	-8.18	7330	20221013	24.01	9900	-8.18	20230417	7810	16.39	20230106	9900	-8.18	20230417	7330	24.01	20221013	0.14	N	009680	500	165 억	3923292	N	N	3	N	N
24	20230829	100349	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9100	20	2	0.22	25592240	2815	32.23	9080	9110	9050	11800	6360	9080	9091.38	11.89	223	9186	9132	9076	9022	8966	9105	8995	165	2720	500	6710	10	1	33000000	3003	13.98	0.66	12	0.01	651.00	13719.00	9900	20230417	-8.08	7330	20221013	24.15	9900	-8.08	20230417	7810	16.52	20230106	9900	-8.08	20230417	7330	24.15	20221013	0.14	N	009680	500	165 억	3923292	N	N	3	N	N
25	20230829	090238	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9090	10	2	0.11	345400	38	0.44	9080	9090	9080	11800	6360	9080	9089.47	11.89	0	9186	9132	9076	9022	8966	9105	8995	165	2720	500	6710	10	1	33000000	3000	13.96	0.66	12	0.00	651.00	13719.00	9900	20230417	-8.18	7330	20221013	24.01	9900	-8.18	20230417	7810	16.39	20230106	9900	-8.18	20230417	7330	24.01	20221013	0.14	N	009680	500	165 억	3923292	N	N	3	N	N
26	20230828	160238	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9080	50	2	0.55	78606930	8685	55.38	9100	9130	9020	11730	6330	9030	9050.78	11.88	1553	9183	9106	9013	8936	8843	9060	8890	165	2700	500	6680	10	1	33000000	2996	13.95	0.66	12	0.03	651.00	13719.00	9900	20230417	-8.28	7330	20221013	23.87	9900	-8.28	20230417	7810	16.26	20230106	9900	-8.28	20230417	7330	23.87	20221013	0.14	N	009680	500	165 억	3921739	N	N	3	N	N
27	20230828	150240	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9040	10	2	0.11	75441970	8335	53.15	9100	9130	9020	11730	6330	9030	9051.23	11.88	1428	9183	9106	9013	8936	8843	9060	8890	165	2700	500	6680	10	1	33000000	2983	13.89	0.66	12	0.03	651.00	13719.00	9900	20230417	-8.69	7330	20221013	23.33	9900	-8.69	20230417	7810	15.75	20230106	9900	-8.69	20230417	7330	23.33	20221013	0.14	N	009680	500	165 억	3921739	N	N	3	N	N
28	20230828	140241	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9050	20	2	0.22	66847530	7384	47.08	9100	9130	9020	11730	6330	9030	9053.02	11.88	1124	9183	9106	9013	8936	8843	9060	8890	165	2700	500	6680	10	1	33000000	2987	13.90	0.66	12	0.02	651.00	13719.00	9900	20230417	-8.59	7330	20221013	23.47	9900	-8.59	20230417	7810	15.88	20230106	9900	-8.59	20230417	7330	23.47	20221013	0.14	N	009680	500	165 억	3921739	N	N	3	N	N
29	20230828	130244	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9040	10	2	0.11	59883740	6614	42.17	9100	9130	9020	11730	6330	9030	9054.09	11.88	901	9183	9106	9013	8936	8843	9060	8890	165	2700	500	6680	10	1	33000000	2983	13.89	0.66	12	0.02	651.00	13719.00	9900	20230417	-8.69	7330	20221013	23.33	9900	-8.69	20230417	7810	15.75	20230106	9900	-8.69	20230417	7330	23.33	20221013	0.14	N	009680	500	165 억	3921739	N	N	3	N	N
30	20230828	120241	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9050	20	2	0.22	49231790	5436	34.66	9100	9130	9020	11730	6330	9030	9056.62	11.88	1402	9183	9106	9013	8936	8843	9060	8890	165	2700	500	6680	10	1	33000000	2987	13.90	0.66	12	0.02	651.00	13719.00	9900	20230417	-8.59	7330	20221013	23.47	9900	-8.59	20230417	7810	15.88	20230106	9900	-8.59	20230417	7330	23.47	20221013	0.14	N	009680	500	165 억	3921739	N	N	3	N	N
31	20230828	110239	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9030	0	3	0.00	42948950	4742	30.24	9100	9130	9020	11730	6330	9030	9057.14	11.88	802	9183	9106	9013	8936	8843	9060	8890	165	2700	500	6680	10	1	33000000	2980	13.87	0.66	12	0.01	651.00	13719.00	9900	20230417	-8.79	7330	20221013	23.19	9900	-8.79	20230417	7810	15.62	20230106	9900	-8.79	20230417	7330	23.19	20221013	0.14	N	009680	500	165 억	3921739	N	N	3	N	N
32	20230828	100236	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9060	30	2	0.33	24724690	2725	17.38	9100	9130	9030	11730	6330	9030	9073.28	11.88	278	9183	9106	9013	8936	8843	9060	8890	165	2700	500	6680	10	1	33000000	2990	13.92	0.66	12	0.01	651.00	13719.00	9900	20230417	-8.48	7330	20221013	23.60	9900	-8.48	20230417	7810	16.01	20230106	9900	-8.48	20230417	7330	23.60	20221013	0.14	N	009680	500	165 억	3921739	N	N	3	N	N
33	20230828	090241	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9030	0	3	0.00	3020880	332	2.12	9100	9100	9030	11730	6330	9030	9099.04	11.88	25	9183	9106	9013	8936	8843	9060	8890	165	2700	500	6680	10	1	33000000	2980	13.87	0.66	12	0.00	651.00	13719.00	9900	20230417	-8.79	7330	20221013	23.19	9900	-8.79	20230417	7810	15.62	20230106	9900	-8.79	20230417	7330	23.19	20221013	0.14	N	009680	500	165 억	3921739	N	N	3	N	N
34	20230825	160239	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9030	80	2	0.89	141474770	15672	107.31	9090	9090	8920	11630	6270	8950	9027.22	11.87	4208	9023	8986	8943	8906	8863	8990	8910	165	2680	500	6620	10	1	33000000	2980	13.87	0.66	12	0.05	651.00	13719.00	9900	20230417	-8.79	7330	20221013	23.19	9900	-8.79	20230417	7810	15.62	20230106	9900	-8.79	20230417	7330	23.19	20221013	0.14	N	009680	500	165 억	3917042	N	N	3	N	N
35	20230825	150240	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9040	90	2	1.01	125878510	13944	95.48	9090	9090	8920	11630	6270	8950	9027.43	11.87	3996	9023	8986	8943	8906	8863	8990	8910	165	2680	500	6620	10	1	33000000	2983	13.89	0.66	12	0.04	651.00	13719.00	9900	20230417	-8.69	7330	20221013	23.33	9900	-8.69	20230417	7810	15.75	20230106	9900	-8.69	20230417	7330	23.33	20221013	0.14	N	009680	500	165 억	3917042	N	N	6	N	N
36	20230825	140239	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9000	50	2	0.56	109453150	12122	83.00	9090	9090	8920	11630	6270	8950	9029.30	11.87	3556	9023	8986	8943	8906	8863	8990	8910	165	2680	500	6620	10	1	33000000	2970	13.82	0.66	12	0.04	651.00	13719.00	9900	20230417	-9.09	7330	20221013	22.78	9900	-9.09	20230417	7810	15.24	20230106	9900	-9.09	20230417	7330	22.78	20221013	0.14	N	009680	500	165 억	3917042	N	N	6	N	N
37	20230825	130239	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9020	70	2	0.78	95406010	10562	72.32	9090	9090	8920	11630	6270	8950	9032.95	11.87	2623	9023	8986	8943	8906	8863	8990	8910	165	2680	500	6620	10	1	33000000	2977	13.86	0.66	12	0.03	651.00	13719.00	9900	20230417	-8.89	7330	20221013	23.06	9900	-8.89	20230417	7810	15.49	20230106	9900	-8.89	20230417	7330	23.06	20221013	0.14	N	009680	500	165 억	3917042	N	N	6	N	N
38	20230825	120240	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9050	100	2	1.12	91640860	10145	69.47	9090	9090	8920	11630	6270	8950	9033.11	11.87	2295	9023	8986	8943	8906	8863	8990	8910	165	2680	500	6620	10	1	33000000	2987	13.90	0.66	12	0.03	651.00	13719.00	9900	20230417	-8.59	7330	20221013	23.47	9900	-8.59	20230417	7810	15.88	20230106	9900	-8.59	20230417	7330	23.47	20221013	0.14	N	009680	500	165 억	3917042	N	N	6	N	N
39	20230825	110240	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9090	140	2	1.56	67421970	7472	51.16	9090	9090	8920	11630	6270	8950	9023.28	11.87	1755	9023	8986	8943	8906	8863	8990	8910	165	2680	500	6620	10	1	33000000	3000	13.96	0.66	12	0.02	651.00	13719.00	9900	20230417	-8.18	7330	20221013	24.01	9900	-8.18	20230417	7810	16.39	20230106	9900	-8.18	20230417	7330	24.01	20221013	0.14	N	009680	500	165 억	3917042	N	N	6	N	N
40	20230825	100240	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9040	90	2	1.01	42571290	4727	32.37	9090	9090	8920	11630	6270	8950	9005.98	11.87	838	9023	8986	8943	8906	8863	8990	8910	165	2680	500	6620	10	1	33000000	2983	13.89	0.66	12	0.01	651.00	13719.00	9900	20230417	-8.69	7330	20221013	23.33	9900	-8.69	20230417	7810	15.75	20230106	9900	-8.69	20230417	7330	23.33	20221013	0.14	N	009680	500	165 억	3917042	N	N	6	N	N
41	20230825	090240	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9090	140	2	1.56	2808810	309	2.12	9090	9090	9090	11630	6270	8950	9090.00	11.87	9	9023	8986	8943	8906	8863	8990	8910	165	2680	500	6620	10	1	33000000	3000	13.96	0.66	12	0.00	651.00	13719.00	9900	20230417	-8.18	7330	20221013	24.01	9900	-8.18	20230417	7810	16.39	20230106	9900	-8.18	20230417	7330	24.01	20221013	0.14	N	009680	500	165 억	3917042	N	N	6	N	N
42	20230824	160237	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8950	0	3	0.00	130625110	14600	117.78	8950	8980	8900	11630	6270	8950	8946.93	11.85	5582	9183	9066	8963	8846	8743	9015	8795	165	2680	500	6620	10	1	33000000	2954	13.75	0.65	12	0.04	651.00	13719.00	9900	20230417	-9.60	7330	20221013	22.10	9900	-9.60	20230417	7810	14.60	20230106	9900	-9.60	20230417	7330	22.10	20221013	0.14	N	009680	500	165 억	3911470	N	N	6	N	N
43	20230824	150236	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8940	-10	5	-0.11	125502650	14027	113.16	8950	8980	8900	11630	6270	8950	8947.22	11.85	5243	9183	9066	8963	8846	8743	9015	8795	165	2680	500	6620	10	1	33000000	2950	13.73	0.65	12	0.04	651.00	13719.00	9900	20230417	-9.70	7330	20221013	21.96	9900	-9.70	20230417	7810	14.47	20230106	9900	-9.70	20230417	7330	21.96	20221013	0.14	N	009680	500	165 억	3911470	N	N	7	N	N
44	20230824	140238	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8960	10	2	0.11	99695670	11142	89.88	8950	8980	8900	11630	6270	8950	8947.74	11.85	3698	9183	9066	8963	8846	8743	9015	8795	165	2680	500	6620	10	1	33000000	2957	13.76	0.65	12	0.03	651.00	13719.00	9900	20230417	-9.49	7330	20221013	22.24	9900	-9.49	20230417	7810	14.72	20230106	9900	-9.49	20230417	7330	22.24	20221013	0.14	N	009680	500	165 억	3911470	N	N	7	N	N
45	20230824	130238	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8970	20	2	0.22	55873270	6246	50.39	8950	8980	8900	11630	6270	8950	8945.45	11.85	1093	9183	9066	8963	8846	8743	9015	8795	165	2680	500	6620	10	1	33000000	2960	13.78	0.65	12	0.02	651.00	13719.00	9900	20230417	-9.39	7330	20221013	22.37	9900	-9.39	20230417	7810	14.85	20230106	9900	-9.39	20230417	7330	22.37	20221013	0.14	N	009680	500	165 억	3911470	N	N	7	N	N
46	20230824	120240	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8950	0	3	0.00	30517350	3414	27.54	8950	8970	8900	11630	6270	8950	8938.88	11.85	399	9183	9066	8963	8846	8743	9015	8795	165	2680	500	6620	10	1	33000000	2954	13.75	0.65	12	0.01	651.00	13719.00	9900	20230417	-9.60	7330	20221013	22.10	9900	-9.60	20230417	7810	14.60	20230106	9900	-9.60	20230417	7330	22.10	20221013	0.14	N	009680	500	165 억	3911470	N	N	7	N	N
47	20230824	110237	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8920	-30	5	-0.34	19471200	2180	17.59	8950	8960	8900	11630	6270	8950	8931.74	11.85	359	9183	9066	8963	8846	8743	9015	8795	165	2680	500	6620	10	1	33000000	2944	13.70	0.65	12	0.01	651.00	13719.00	9900	20230417	-9.90	7330	20221013	21.69	9900	-9.90	20230417	7810	14.21	20230106	9900	-9.90	20230417	7330	21.69	20221013	0.14	N	009680	500	165 억	3911470	N	N	7	N	N
48	20230824	100238	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8920	-30	5	-0.34	9157660	1026	8.28	8950	8960	8900	11630	6270	8950	8925.59	11.85	205	9183	9066	8963	8846	8743	9015	8795	165	2680	500	6620	10	1	33000000	2944	13.70	0.65	12	0.00	651.00	13719.00	9900	20230417	-9.90	7330	20221013	21.69	9900	-9.90	20230417	7810	14.21	20230106	9900	-9.90	20230417	7330	21.69	20221013	0.14	N	009680	500	165 억	3911470	N	N	7	N	N
49	20230824	090239	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8950	0	3	0.00	152150	17	0.14	8950	8950	8950	11630	6270	8950	8950.00	11.85	3	9183	9066	8963	8846	8743	9015	8795	165	2680	500	6620	10	1	33000000	2954	13.75	0.65	12	0.00	651.00	13719.00	9900	20230417	-9.60	7330	20221013	22.10	9900	-9.60	20230417	7810	14.60	20230106	9900	-9.60	20230417	7330	22.10	20221013	0.14	N	009680	500	165 억	3911470	N	N	7	N	N
50	20230823	160236	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8950	-10	5	-0.11	110972310	12394	234.11	9000	9080	8860	11640	6280	8960	8953.71	11.85	111	9053	9006	8943	8896	8833	9030	8920	165	2680	500	6630	10	1	33000000	2954	13.75	0.65	12	0.04	651.00	13719.00	9900	20230417	-9.60	7330	20221013	22.10	9900	-9.60	20230417	7810	14.60	20230106	9900	-9.60	20230417	7330	22.10	20221013	0.14	N	009680	500	165 억	3912094	N	N	7	N	N
51	20230823	150237	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8920	-40	5	-0.45	107345160	11988	226.45	9000	9080	8860	11640	6280	8960	8954.38	11.85	113	9053	9006	8943	8896	8833	9030	8920	165	2680	500	6630	10	1	33000000	2944	13.70	0.65	12	0.04	651.00	13719.00	9900	20230417	-9.90	7330	20221013	21.69	9900	-9.90	20230417	7810	14.21	20230106	9900	-9.90	20230417	7330	21.69	20221013	0.14	N	009680	500	165 억	3912094	N	N	9	N	N
52	20230823	140239	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8960	0	3	0.00	87403290	9755	184.27	9000	9080	8860	11640	6280	8960	8959.85	11.85	32	9053	9006	8943	8896	8833	9030	8920	165	2680	500	6630	10	1	33000000	2957	13.76	0.65	12	0.03	651.00	13719.00	9900	20230417	-9.49	7330	20221013	22.24	9900	-9.49	20230417	7810	14.72	20230106	9900	-9.49	20230417	7330	22.24	20221013	0.14	N	009680	500	165 억	3912094	N	N	9	N	N
53	20230823	130238	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8960	0	3	0.00	77035880	8597	162.39	9000	9080	8860	11640	6280	8960	8960.79	11.85	8	9053	9006	8943	8896	8833	9030	8920	165	2680	500	6630	10	1	33000000	2957	13.76	0.65	12	0.03	651.00	13719.00	9900	20230417	-9.49	7330	20221013	22.24	9900	-9.49	20230417	7810	14.72	20230106	9900	-9.49	20230417	7330	22.24	20221013	0.14	N	009680	500	165 억	3912094	N	N	9	N	N
54	20230823	120238	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8950	-10	5	-0.11	42777980	4783	90.35	9000	9080	8860	11640	6280	8960	8943.75	11.85	-31	9053	9006	8943	8896	8833	9030	8920	165	2680	500	6630	10	1	33000000	2954	13.75	0.65	12	0.01	651.00	13719.00	9900	20230417	-9.60	7330	20221013	22.10	9900	-9.60	20230417	7810	14.60	20230106	9900	-9.60	20230417	7330	22.10	20221013	0.14	N	009680	500	165 억	3912094	N	N	9	N	N
55	20230823	110237	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8980	20	2	0.22	37592200	4204	79.41	9000	9080	8860	11640	6280	8960	8942.01	11.85	-100	9053	9006	8943	8896	8833	9030	8920	165	2680	500	6630	10	1	33000000	2963	13.79	0.65	12	0.01	651.00	13719.00	9900	20230417	-9.29	7330	20221013	22.51	9900	-9.29	20230417	7810	14.98	20230106	9900	-9.29	20230417	7330	22.51	20221013	0.14	N	009680	500	165 억	3912094	N	N	9	N	N
56	20230823	100238	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8990	30	2	0.33	29925160	3350	63.28	9000	9080	8860	11640	6280	8960	8932.88	11.85	1	9053	9006	8943	8896	8833	9030	8920	165	2680	500	6630	10	1	33000000	2967	13.81	0.66	12	0.01	651.00	13719.00	9900	20230417	-9.19	7330	20221013	22.65	9900	-9.19	20230417	7810	15.11	20230106	9900	-9.19	20230417	7330	22.65	20221013	0.14	N	009680	500	165 억	3912094	N	N	9	N	N
57	20230823	090239	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9000	40	2	0.45	1260000	140	2.64	9000	9000	9000	11640	6280	8960	9000.00	11.85	-118	9053	9006	8943	8896	8833	9030	8920	165	2680	500	6630	10	1	33000000	2970	13.82	0.66	12	0.00	651.00	13719.00	9900	20230417	-9.09	7330	20221013	22.78	9900	-9.09	20230417	7810	15.24	20230106	9900	-9.09	20230417	7330	22.78	20221013	0.14	N	009680	500	165 억	3912094	N	N	9	N	N
58	20230822	160236	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8960	80	2	0.90	47056160	5282	50.04	8890	8990	8880	11540	6220	8880	8908.78	11.85	843	8980	8930	8870	8820	8760	8900	8790	165	2660	500	6570	10	1	33000000	2957	13.76	0.65	12	0.02	651.00	13719.00	9900	20230417	-9.49	7330	20221013	22.24	9900	-9.49	20230417	7810	14.72	20230106	9900	-9.49	20230417	7330	22.24	20221013	0.14	N	009680	500	165 억	3911251	N	N	9	N	N
59	20230822	150237	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8890	10	2	0.11	36596040	4114	38.98	8890	8910	8880	11540	6220	8880	8895.49	11.85	1238	8980	8930	8870	8820	8760	8900	8790	165	2660	500	6570	10	1	33000000	2934	13.66	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.20	7330	20221013	21.28	9900	-10.20	20230417	7810	13.83	20230106	9900	-10.20	20230417	7330	21.28	20221013	0.14	N	009680	500	165 억	3911251	N	N	15	N	N
60	20230822	140238	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8900	20	2	0.23	28603710	3216	30.47	8890	8910	8880	11540	6220	8880	8894.19	11.85	725	8980	8930	8870	8820	8760	8900	8790	165	2660	500	6570	10	1	33000000	2937	13.67	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.10	7330	20221013	21.42	9900	-10.10	20230417	7810	13.96	20230106	9900	-10.10	20230417	7330	21.42	20221013	0.14	N	009680	500	165 억	3911251	N	N	15	N	N
61	20230822	130236	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8900	20	2	0.23	23296990	2619	24.81	8890	8910	8890	11540	6220	8880	8895.38	11.85	631	8980	8930	8870	8820	8760	8900	8790	165	2660	500	6570	10	1	33000000	2937	13.67	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.10	7330	20221013	21.42	9900	-10.10	20230417	7810	13.96	20230106	9900	-10.10	20230417	7330	21.42	20221013	0.14	N	009680	500	165 억	3911251	N	N	15	N	N
62	20230822	120233	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8900	20	2	0.23	19793650	2225	21.08	8890	8910	8890	11540	6220	8880	8896.02	11.85	520	8980	8930	8870	8820	8760	8900	8790	165	2660	500	6570	10	1	33000000	2937	13.67	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.10	7330	20221013	21.42	9900	-10.10	20230417	7810	13.96	20230106	9900	-10.10	20230417	7330	21.42	20221013	0.14	N	009680	500	165 억	3911251	N	N	15	N	N
63	20230822	110235	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8900	20	2	0.23	11929670	1341	12.70	8890	8910	8890	11540	6220	8880	8896.10	11.85	380	8980	8930	8870	8820	8760	8900	8790	165	2660	500	6570	10	1	33000000	2937	13.67	0.65	12	0.00	651.00	13719.00	9900	20230417	-10.10	7330	20221013	21.42	9900	-10.10	20230417	7810	13.96	20230106	9900	-10.10	20230417	7330	21.42	20221013	0.14	N	009680	500	165 억	3911251	N	N	15	N	N
64	20230822	100235	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8900	20	2	0.23	5953810	669	6.34	8890	8910	8890	11540	6220	8880	8899.57	11.85	41	8980	8930	8870	8820	8760	8900	8790	165	2660	500	6570	10	1	33000000	2937	13.67	0.65	12	0.00	651.00	13719.00	9900	20230417	-10.10	7330	20221013	21.42	9900	-10.10	20230417	7810	13.96	20230106	9900	-10.10	20230417	7330	21.42	20221013	0.14	N	009680	500	165 억	3911251	N	N	15	N	N
65	20230822	090235	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8900	20	2	0.23	26680	3	0.03	8890	8900	8890	11540	6220	8880	8893.33	11.85	1	8980	8930	8870	8820	8760	8900	8790	165	2660	500	6570	10	1	33000000	2937	13.67	0.65	12	0.00	651.00	13719.00	9900	20230417	-10.10	7330	20221013	21.42	9900	-10.10	20230417	7810	13.96	20230106	9900	-10.10	20230417	7330	21.42	20221013	0.14	N	009680	500	165 억	3911251	N	N	15	N	N
66	20230821	160235	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8880	-20	5	-0.22	93449310	10551	101.20	8900	8920	8810	11570	6230	8900	8856.70	11.84	3074	9086	8992	8896	8802	8706	9040	8850	165	2670	500	6580	10	1	33000000	2930	13.64	0.65	12	0.03	651.00	13719.00	9900	20230417	-10.30	7330	20221013	21.15	9900	-10.30	20230417	7810	13.70	20230106	9900	-10.30	20230417	7330	21.15	20221013	0.14	N	009680	500	165 억	3907933	N	N	15	N	N
67	20230821	150236	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8870	-30	5	-0.34	67277520	7587	72.77	8900	8920	8810	11570	6230	8900	8867.47	11.84	2361	9086	8992	8896	8802	8706	9040	8850	165	2670	500	6580	10	1	33000000	2927	13.63	0.65	12	0.02	651.00	13719.00	9900	20230417	-10.40	7330	20221013	21.01	9900	-10.40	20230417	7810	13.57	20230106	9900	-10.40	20230417	7330	21.01	20221013	0.14	N	009680	500	165 억	3907933	N	N	19	N	N
68	20230821	140236	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8880	-20	5	-0.22	63938830	7211	69.16	8900	8920	8810	11570	6230	8900	8866.85	11.84	2447	9086	8992	8896	8802	8706	9040	8850	165	2670	500	6580	10	1	33000000	2930	13.64	0.65	12	0.02	651.00	13719.00	9900	20230417	-10.30	7330	20221013	21.15	9900	-10.30	20230417	7810	13.70	20230106	9900	-10.30	20230417	7330	21.15	20221013	0.14	N	009680	500	165 억	3907933	N	N	19	N	N
69	20230821	130238	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8900	0	3	0.00	61049990	6886	66.05	8900	8920	8810	11570	6230	8900	8865.81	11.84	2447	9086	8992	8896	8802	8706	9040	8850	165	2670	500	6580	10	1	33000000	2937	13.67	0.65	12	0.02	651.00	13719.00	9900	20230417	-10.10	7330	20221013	21.42	9900	-10.10	20230417	7810	13.96	20230106	9900	-10.10	20230417	7330	21.42	20221013	0.14	N	009680	500	165 억	3907933	N	N	19	N	N
70	20230821	120237	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8880	-20	5	-0.22	59636780	6727	64.52	8900	8920	8810	11570	6230	8900	8865.29	11.84	2447	9086	8992	8896	8802	8706	9040	8850	165	2670	500	6580	10	1	33000000	2930	13.64	0.65	12	0.02	651.00	13719.00	9900	20230417	-10.30	7330	20221013	21.15	9900	-10.30	20230417	7810	13.70	20230106	9900	-10.30	20230417	7330	21.15	20221013	0.14	N	009680	500	165 억	3907933	N	N	19	N	N
71	20230821	110237	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8870	-30	5	-0.34	56434190	6366	61.06	8900	8920	8810	11570	6230	8900	8864.94	11.84	2392	9086	8992	8896	8802	8706	9040	8850	165	2670	500	6580	10	1	33000000	2927	13.63	0.65	12	0.02	651.00	13719.00	9900	20230417	-10.40	7330	20221013	21.01	9900	-10.40	20230417	7810	13.57	20230106	9900	-10.40	20230417	7330	21.01	20221013	0.14	N	009680	500	165 억	3907933	N	N	19	N	N
72	20230821	100236	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8870	-30	5	-0.34	18278230	2055	19.71	8900	8920	8850	11570	6230	8900	8894.52	11.84	635	9086	8992	8896	8802	8706	9040	8850	165	2670	500	6580	10	1	33000000	2927	13.63	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.40	7330	20221013	21.01	9900	-10.40	20230417	7810	13.57	20230106	9900	-10.40	20230417	7330	21.01	20221013	0.14	N	009680	500	165 억	3907933	N	N	19	N	N
73	20230821	090239	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8900	0	3	0.00	53400	6	0.06	8900	8900	8900	11570	6230	8900	8900.00	11.84	2	9086	8992	8896	8802	8706	9040	8850	165	2670	500	6580	10	1	33000000	2937	13.67	0.65	12	0.00	651.00	13719.00	9900	20230417	-10.10	7330	20221013	21.42	9900	-10.10	20230417	7810	13.96	20230106	9900	-10.10	20230417	7330	21.42	20221013	0.14	N	009680	500	165 억	3907933	N	N	19	N	N
74	20230818	160236	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8900	-10	5	-0.11	92665440	10425	55.94	8800	8990	8800	11580	6240	8910	8888.77	11.83	2823	9063	8986	8843	8766	8623	9025	8805	165	2670	500	6590	10	1	33000000	2937	13.67	0.65	12	0.03	651.00	13719.00	9900	20230417	-10.10	7330	20221013	21.42	9900	-10.10	20230417	7810	13.96	20230106	9900	-10.10	20230417	7330	21.42	20221013	0.14	N	009680	500	165 억	3905097	N	N	19	N	N
75	20230818	150235	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8890	-20	5	-0.22	86186900	9696	52.03	8800	8990	8800	11580	6240	8910	8888.91	11.83	3183	9063	8986	8843	8766	8623	9025	8805	165	2670	500	6590	10	1	33000000	2934	13.66	0.65	12	0.03	651.00	13719.00	9900	20230417	-10.20	7330	20221013	21.28	9900	-10.20	20230417	7810	13.83	20230106	9900	-10.20	20230417	7330	21.28	20221013	0.14	N	009680	500	165 억	3905097	N	N	56	N	N
76	20230818	140235	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8900	-10	5	-0.11	80562920	9063	48.63	8800	8990	8800	11580	6240	8910	8889.21	11.83	3288	9063	8986	8843	8766	8623	9025	8805	165	2670	500	6590	10	1	33000000	2937	13.67	0.65	12	0.03	651.00	13719.00	9900	20230417	-10.10	7330	20221013	21.42	9900	-10.10	20230417	7810	13.96	20230106	9900	-10.10	20230417	7330	21.42	20221013	0.14	N	009680	500	165 억	3905097	N	N	56	N	N
77	20230818	130233	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8890	-20	5	-0.22	78162360	8793	47.18	8800	8990	8800	11580	6240	8910	8889.16	11.83	3252	9063	8986	8843	8766	8623	9025	8805	165	2670	500	6590	10	1	33000000	2934	13.66	0.65	12	0.03	651.00	13719.00	9900	20230417	-10.20	7330	20221013	21.28	9900	-10.20	20230417	7810	13.83	20230106	9900	-10.20	20230417	7330	21.28	20221013	0.14	N	009680	500	165 억	3905097	N	N	56	N	N
78	20230818	120242	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8900	-10	5	-0.11	76054670	8556	45.91	8800	8990	8800	11580	6240	8910	8889.05	11.83	3223	9063	8986	8843	8766	8623	9025	8805	165	2670	500	6590	10	1	33000000	2937	13.67	0.65	12	0.03	651.00	13719.00	9900	20230417	-10.10	7330	20221013	21.42	9900	-10.10	20230417	7810	13.96	20230106	9900	-10.10	20230417	7330	21.42	20221013	0.14	N	009680	500	165 억	3905097	N	N	56	N	N
79	20230818	110235	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8920	10	2	0.11	36869120	4137	22.20	8800	8990	8800	11580	6240	8910	8912.04	11.83	659	9063	8986	8843	8766	8623	9025	8805	165	2670	500	6590	10	1	33000000	2944	13.70	0.65	12	0.01	651.00	13719.00	9900	20230417	-9.90	7330	20221013	21.69	9900	-9.90	20230417	7810	14.21	20230106	9900	-9.90	20230417	7330	21.69	20221013	0.14	N	009680	500	165 억	3905097	N	N	56	N	N
80	20230818	100235	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8950	40	2	0.45	21428400	2407	12.92	8800	8990	8800	11580	6240	8910	8902.53	11.83	462	9063	8986	8843	8766	8623	9025	8805	165	2670	500	6590	10	1	33000000	2954	13.75	0.65	12	0.01	651.00	13719.00	9900	20230417	-9.60	7330	20221013	22.10	9900	-9.60	20230417	7810	14.60	20230106	9900	-9.60	20230417	7330	22.10	20221013	0.14	N	009680	500	165 억	3905097	N	N	56	N	N
81	20230818	090236	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8880	-30	5	-0.34	3934000	447	2.40	8800	8880	8800	11580	6240	8910	8800.89	11.83	398	9063	8986	8843	8766	8623	9025	8805	165	2670	500	6590	10	1	33000000	2930	13.64	0.65	12	0.00	651.00	13719.00	9900	20230417	-10.30	7330	20221013	21.15	9900	-10.30	20230417	7810	13.70	20230106	9900	-10.30	20230417	7330	21.15	20221013	0.14	N	009680	500	165 억	3905097	N	N	56	N	N
82	20230817	160236	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8910	10	2	0.11	163454810	18637	122.18	8900	8920	8700	11570	6230	8900	8770.39	11.81	6169	9220	9060	8980	8820	8740	9020	8780	165	2670	500	6580	10	1	33000000	2940	13.69	0.65	12	0.06	651.00	13719.00	9900	20230417	-10.00	7330	20221013	21.56	9900	-10.00	20230417	7810	14.08	20230106	9900	-10.00	20230417	7330	21.56	20221013	0.14	N	009680	500	165 억	3898367	N	N	56	N	N
83	20230817	150238	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8860	-40	5	-0.45	157991030	18020	118.13	8900	8920	8700	11570	6230	8900	8767.53	11.81	6037	9220	9060	8980	8820	8740	9020	8780	165	2670	500	6580	10	1	33000000	2924	13.61	0.65	12	0.05	651.00	13719.00	9900	20230417	-10.51	7330	20221013	20.87	9900	-10.51	20230417	7810	13.44	20230106	9900	-10.51	20230417	7330	20.87	20221013	0.14	N	009680	500	165 억	3898367	N	N	6	N	N
84	20230817	140235	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8910	10	2	0.11	145924850	16661	109.22	8900	8920	8700	11570	6230	8900	8758.46	11.81	5912	9220	9060	8980	8820	8740	9020	8780	165	2670	500	6580	10	1	33000000	2940	13.69	0.65	12	0.05	651.00	13719.00	9900	20230417	-10.00	7330	20221013	21.56	9900	-10.00	20230417	7810	14.08	20230106	9900	-10.00	20230417	7330	21.56	20221013	0.14	N	009680	500	165 억	3898367	N	N	6	N	N
85	20230817	130234	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8810	-90	5	-1.01	134008220	15312	100.38	8900	8900	8700	11570	6230	8900	8751.83	11.81	5753	9220	9060	8980	8820	8740	9020	8780	165	2670	500	6580	10	1	33000000	2907	13.53	0.64	12	0.05	651.00	13719.00	9900	20230417	-11.01	7330	20221013	20.19	9900	-11.01	20230417	7810	12.80	20230106	9900	-11.01	20230417	7330	20.19	20221013	0.14	N	009680	500	165 억	3898367	N	N	6	N	N
86	20230817	120236	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8780	-120	5	-1.35	121625370	13904	91.15	8900	8900	8700	11570	6230	8900	8747.50	11.81	5753	9220	9060	8980	8820	8740	9020	8780	165	2670	500	6580	10	1	33000000	2897	13.49	0.64	12	0.04	651.00	13719.00	9900	20230417	-11.31	7330	20221013	19.78	9900	-11.31	20230417	7810	12.42	20230106	9900	-11.31	20230417	7330	19.78	20221013	0.14	N	009680	500	165 억	3898367	N	N	6	N	N
87	20230817	110236	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8750	-150	5	-1.69	107912080	12342	80.91	8900	8900	8700	11570	6230	8900	8743.47	11.81	5753	9220	9060	8980	8820	8740	9020	8780	165	2670	500	6580	10	1	33000000	2888	13.44	0.64	12	0.04	651.00	13719.00	9900	20230417	-11.62	7330	20221013	19.37	9900	-11.62	20230417	7810	12.04	20230106	9900	-11.62	20230417	7330	19.37	20221013	0.14	N	009680	500	165 억	3898367	N	N	6	N	N
88	20230817	100235	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8740	-160	5	-1.80	100925760	11542	75.67	8900	8900	8700	11570	6230	8900	8744.20	11.81	5884	9220	9060	8980	8820	8740	9020	8780	165	2670	500	6580	10	1	33000000	2884	13.43	0.64	12	0.03	651.00	13719.00	9900	20230417	-11.72	7330	20221013	19.24	9900	-11.72	20230417	7810	11.91	20230106	9900	-11.72	20230417	7330	19.24	20221013	0.14	N	009680	500	165 억	3898367	N	N	6	N	N
89	20230817	090234	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8890	-10	5	-0.11	3835850	433	2.84	8900	8900	8800	11570	6230	8900	8858.68	11.81	234	9220	9060	8980	8820	8740	9020	8780	165	2670	500	6580	10	1	33000000	2934	13.66	0.65	12	0.00	651.00	13719.00	9900	20230417	-10.20	7330	20221013	21.28	9900	-10.20	20230417	7810	13.83	20230106	9900	-10.20	20230417	7330	21.28	20221013	0.14	N	009680	500	165 억	3898367	N	N	6	N	N
90	20230816	160235	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8900	-170	5	-1.87	135865510	15158	77.68	9140	9140	8900	11790	6350	9070	8963.39	11.80	-1221	9270	9170	9050	8950	8830	9220	9000	165	2720	500	6710	10	1	33000000	2937	13.67	0.65	12	0.05	651.00	13719.00	9900	20230417	-10.10	7330	20221013	21.42	9900	-10.10	20230417	7810	13.96	20230106	9900	-10.10	20230417	7330	21.42	20221013	0.14	N	009680	500	165 억	3894877	N	N	6	N	N
91	20230816	150235	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8910	-160	5	-1.76	127681130	14240	72.97	9140	9140	8900	11790	6350	9070	8966.37	11.80	-1267	9270	9170	9050	8950	8830	9220	9000	165	2720	500	6710	10	1	33000000	2940	13.69	0.65	12	0.04	651.00	13719.00	9900	20230417	-10.00	7330	20221013	21.56	9900	-10.00	20230417	7810	14.08	20230106	9900	-10.00	20230417	7330	21.56	20221013	0.14	N	009680	500	165 억	3894877	N	N	6	N	N
92	20230816	140234	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8920	-150	5	-1.65	105617900	11770	60.32	9140	9140	8910	11790	6350	9070	8973.48	11.80	-1106	9270	9170	9050	8950	8830	9220	9000	165	2720	500	6710	10	1	33000000	2944	13.70	0.65	12	0.04	651.00	13719.00	9900	20230417	-9.90	7330	20221013	21.69	9900	-9.90	20230417	7810	14.21	20230106	9900	-9.90	20230417	7330	21.69	20221013	0.14	N	009680	500	165 억	3894877	N	N	6	N	N
93	20230816	130237	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8920	-150	5	-1.65	89333850	9945	50.96	9140	9140	8910	11790	6350	9070	8982.79	11.80	-608	9270	9170	9050	8950	8830	9220	9000	165	2720	500	6710	10	1	33000000	2944	13.70	0.65	12	0.03	651.00	13719.00	9900	20230417	-9.90	7330	20221013	21.69	9900	-9.90	20230417	7810	14.21	20230106	9900	-9.90	20230417	7330	21.69	20221013	0.14	N	009680	500	165 억	3894877	N	N	6	N	N
94	20230816	120237	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8980	-90	5	-0.99	62932670	6993	35.84	9140	9140	8930	11790	6350	9070	8999.38	11.80	-1092	9270	9170	9050	8950	8830	9220	9000	165	2720	500	6710	10	1	33000000	2963	13.79	0.65	12	0.02	651.00	13719.00	9900	20230417	-9.29	7330	20221013	22.51	9900	-9.29	20230417	7810	14.98	20230106	9900	-9.29	20230417	7330	22.51	20221013	0.14	N	009680	500	165 억	3894877	N	N	6	N	N
95	20230816	110236	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9000	-70	5	-0.77	42176130	4677	23.97	9140	9140	8970	11790	6350	9070	9017.77	11.80	-258	9270	9170	9050	8950	8830	9220	9000	165	2720	500	6710	10	1	33000000	2970	13.82	0.66	12	0.01	651.00	13719.00	9900	20230417	-9.09	7330	20221013	22.78	9900	-9.09	20230417	7810	15.24	20230106	9900	-9.09	20230417	7330	22.78	20221013	0.14	N	009680	500	165 억	3894877	N	N	6	N	N
96	20230816	100231	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8980	-90	5	-0.99	27870440	3085	15.81	9140	9140	8970	11790	6350	9070	9034.18	11.80	-401	9270	9170	9050	8950	8830	9220	9000	165	2720	500	6710	10	1	33000000	2963	13.79	0.65	12	0.01	651.00	13719.00	9900	20230417	-9.29	7330	20221013	22.51	9900	-9.29	20230417	7810	14.98	20230106	9900	-9.29	20230417	7330	22.51	20221013	0.14	N	009680	500	165 억	3894877	N	N	6	N	N
97	20230816	090233	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9080	10	2	0.11	3588100	393	2.01	9140	9140	9070	11790	6350	9070	9130.03	11.80	-35	9270	9170	9050	8950	8830	9220	9000	165	2720	500	6710	10	1	33000000	2996	13.95	0.66	12	0.00	651.00	13719.00	9900	20230417	-8.28	7330	20221013	23.87	9900	-8.28	20230417	7810	16.26	20230106	9900	-8.28	20230417	7330	23.87	20221013	0.14	N	009680	500	165 억	3894877	N	N	6	N	N
98	20230814	160233	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9070	90	2	1.00	175263760	19411	144.00	8980	9150	8930	11670	6290	8980	9029.02	11.79	4609	9066	9022	8946	8902	8826	9045	8925	165	2690	500	6640	10	1	33000000	2993	13.93	0.66	12	0.06	651.00	13719.00	9900	20230417	-8.38	7330	20221013	23.74	9900	-8.38	20230417	7810	16.13	20230106	9900	-8.38	20230417	7330	23.74	20221013	0.14	N	009680	500	165 억	3889672	N	N	6	N	N
99	20230814	150233	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9030	50	2	0.56	157917530	17492	129.76	8980	9150	8930	11670	6290	8980	9027.99	11.79	3775	9066	9022	8946	8902	8826	9045	8925	165	2690	500	6640	10	1	33000000	2980	13.87	0.66	12	0.05	651.00	13719.00	9900	20230417	-8.79	7330	20221013	23.19	9900	-8.79	20230417	7810	15.62	20230106	9900	-8.79	20230417	7330	23.19	20221013	0.14	N	009680	500	165 억	3889672	N	N	9	N	N
100	20230814	140233	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9010	30	2	0.33	152145120	16852	125.01	8980	9150	8930	11670	6290	8980	9028.31	11.79	3428	9066	9022	8946	8902	8826	9045	8925	165	2690	500	6640	10	1	33000000	2973	13.84	0.66	12	0.05	651.00	13719.00	9900	20230417	-8.99	7330	20221013	22.92	9900	-8.99	20230417	7810	15.36	20230106	9900	-8.99	20230417	7330	22.92	20221013	0.14	N	009680	500	165 억	3889672	N	N	9	N	N
101	20230814	130232	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9100	120	2	1.34	144310350	15986	118.59	8980	9150	8930	11670	6290	8980	9027.30	11.79	3098	9066	9022	8946	8902	8826	9045	8925	165	2690	500	6640	10	1	33000000	3003	13.98	0.66	12	0.05	651.00	13719.00	9900	20230417	-8.08	7330	20221013	24.15	9900	-8.08	20230417	7810	16.52	20230106	9900	-8.08	20230417	7330	24.15	20221013	0.14	N	009680	500	165 억	3889672	N	N	9	N	N
102	20230814	120232	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8980	0	3	0.00	63477600	7081	52.53	8980	9000	8930	11670	6290	8980	8964.50	11.79	944	9066	9022	8946	8902	8826	9045	8925	165	2690	500	6640	10	1	33000000	2963	13.79	0.65	12	0.02	651.00	13719.00	9900	20230417	-9.29	7330	20221013	22.51	9900	-9.29	20230417	7810	14.98	20230106	9900	-9.29	20230417	7330	22.51	20221013	0.14	N	009680	500	165 억	3889672	N	N	9	N	N
103	20230814	110232	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8940	-40	5	-0.45	16358650	1825	13.54	8980	9000	8930	11670	6290	8980	8963.64	11.79	285	9066	9022	8946	8902	8826	9045	8925	165	2690	500	6640	10	1	33000000	2950	13.73	0.65	12	0.01	651.00	13719.00	9900	20230417	-9.70	7330	20221013	21.96	9900	-9.70	20230417	7810	14.47	20230106	9900	-9.70	20230417	7330	21.96	20221013	0.14	N	009680	500	165 억	3889672	N	N	9	N	N
104	20230814	100231	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8970	-10	5	-0.11	11278320	1257	9.32	8980	9000	8960	11670	6290	8980	8972.41	11.79	180	9066	9022	8946	8902	8826	9045	8925	165	2690	500	6640	10	1	33000000	2960	13.78	0.65	12	0.00	651.00	13719.00	9900	20230417	-9.39	7330	20221013	22.37	9900	-9.39	20230417	7810	14.85	20230106	9900	-9.39	20230417	7330	22.37	20221013	0.14	N	009680	500	165 억	3889672	N	N	9	N	N
105	20230814	090232	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9000	20	2	0.22	1104710	123	0.91	8980	9000	8980	11670	6290	8980	8981.38	11.79	15	9066	9022	8946	8902	8826	9045	8925	165	2690	500	6640	10	1	33000000	2970	13.82	0.66	12	0.00	651.00	13719.00	9900	20230417	-9.09	7330	20221013	22.78	9900	-9.09	20230417	7810	15.24	20230106	9900	-9.09	20230417	7330	22.78	20221013	0.14	N	009680	500	165 억	3889672	N	N	9	N	N
106	20230811	160231	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8980	120	2	1.35	120169820	13480	86.57	8900	8990	8870	11510	6210	8860	8914.69	11.77	2488	8946	8902	8866	8822	8786	8885	8805	165	2650	500	6550	10	1	33000000	2963	13.79	0.65	12	0.04	651.00	13719.00	9900	20230417	-9.29	7330	20221013	22.51	9900	-9.29	20230417	7810	14.98	20230106	9900	-9.29	20230417	7330	22.51	20221013	0.14	N	009680	500	165 억	3884876	N	N	9	N	N
107	20230811	150230	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8930	70	2	0.79	102625870	11524	74.01	8900	8990	8870	11510	6210	8860	8905.42	11.77	2558	8946	8902	8866	8822	8786	8885	8805	165	2650	500	6550	10	1	33000000	2947	13.72	0.65	12	0.03	651.00	13719.00	9900	20230417	-9.80	7330	20221013	21.83	9900	-9.80	20230417	7810	14.34	20230106	9900	-9.80	20230417	7330	21.83	20221013	0.14	N	009680	500	165 억	3884876	N	N	11	N	N
108	20230811	140230	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8900	40	2	0.45	87491150	9825	63.10	8900	8990	8870	11510	6210	8860	8904.97	11.77	2067	8946	8902	8866	8822	8786	8885	8805	165	2650	500	6550	10	1	33000000	2937	13.67	0.65	12	0.03	651.00	13719.00	9900	20230417	-10.10	7330	20221013	21.42	9900	-10.10	20230417	7810	13.96	20230106	9900	-10.10	20230417	7330	21.42	20221013	0.14	N	009680	500	165 억	3884876	N	N	11	N	N
109	20230811	130230	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8910	50	2	0.56	81951540	9203	59.10	8900	8990	8870	11510	6210	8860	8904.89	11.77	2024	8946	8902	8866	8822	8786	8885	8805	165	2650	500	6550	10	1	33000000	2940	13.69	0.65	12	0.03	651.00	13719.00	9900	20230417	-10.00	7330	20221013	21.56	9900	-10.00	20230417	7810	14.08	20230106	9900	-10.00	20230417	7330	21.56	20221013	0.14	N	009680	500	165 억	3884876	N	N	11	N	N
110	20230811	120230	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8910	50	2	0.56	67451430	7576	48.65	8900	8990	8870	11510	6210	8860	8903.32	11.77	1272	8946	8902	8866	8822	8786	8885	8805	165	2650	500	6550	10	1	33000000	2940	13.69	0.65	12	0.02	651.00	13719.00	9900	20230417	-10.00	7330	20221013	21.56	9900	-10.00	20230417	7810	14.08	20230106	9900	-10.00	20230417	7330	21.56	20221013	0.14	N	009680	500	165 억	3884876	N	N	11	N	N
111	20230811	110228	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8890	30	2	0.34	43909300	4931	31.67	8900	8990	8870	11510	6210	8860	8904.77	11.77	1501	8946	8902	8866	8822	8786	8885	8805	165	2650	500	6550	10	1	33000000	2934	13.66	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.20	7330	20221013	21.28	9900	-10.20	20230417	7810	13.83	20230106	9900	-10.20	20230417	7330	21.28	20221013	0.14	N	009680	500	165 억	3884876	N	N	11	N	N
112	20230811	100227	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8880	20	2	0.23	32800840	3682	23.65	8900	8990	8870	11510	6210	8860	8908.47	11.77	1164	8946	8902	8866	8822	8786	8885	8805	165	2650	500	6550	10	1	33000000	2930	13.64	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.30	7330	20221013	21.15	9900	-10.30	20230417	7810	13.70	20230106	9900	-10.30	20230417	7330	21.15	20221013	0.14	N	009680	500	165 억	3884876	N	N	11	N	N
113	20230811	090230	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8900	40	2	0.45	97780	11	0.07	8900	8900	8900	11510	6210	8860	8900.00	11.77	8	8946	8902	8866	8822	8786	8885	8805	165	2650	500	6550	10	1	33000000	2937	13.67	0.65	12	0.00	651.00	13719.00	9900	20230417	-10.10	7330	20221013	21.42	9900	-10.10	20230417	7810	13.96	20230106	9900	-10.10	20230417	7330	21.42	20221013	0.14	N	009680	500	165 억	3884876	N	N	11	N	N
114	20230810	160229	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8860	-30	5	-0.34	137854590	15541	108.88	8890	8910	8830	11550	6230	8890	8870.38	11.74	3477	9070	8980	8900	8810	8730	8940	8770	165	2660	500	6570	10	1	33000000	2924	13.61	0.65	12	0.05	651.00	13719.00	9900	20230417	-10.51	7330	20221013	20.87	9900	-10.51	20230417	7810	13.44	20230106	9900	-10.51	20230417	7330	20.87	20221013	0.15	N	009680	500	165 억	3875121	N	N	11	N	N
115	20230810	150227	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8890	0	3	0.00	93415580	10530	73.77	8890	8910	8830	11550	6230	8890	8871.38	11.74	-426	9070	8980	8900	8810	8730	8940	8770	165	2660	500	6570	10	1	33000000	2934	13.66	0.65	12	0.03	651.00	13719.00	9900	20230417	-10.20	7330	20221013	21.28	9900	-10.20	20230417	7810	13.83	20230106	9900	-10.20	20230417	7330	21.28	20221013	0.15	N	009680	500	165 억	3875121	N	N	0	N	N
116	20230810	140228	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8900	10	2	0.11	67363440	7600	53.24	8890	8910	8830	11550	6230	8890	8863.61	11.74	-690	9070	8980	8900	8810	8730	8940	8770	165	2660	500	6570	10	1	33000000	2937	13.67	0.65	12	0.02	651.00	13719.00	9900	20230417	-10.10	7330	20221013	21.42	9900	-10.10	20230417	7810	13.96	20230106	9900	-10.10	20230417	7330	21.42	20221013	0.15	N	009680	500	165 억	3875121	N	N	0	N	N
117	20230810	130225	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8850	-40	5	-0.45	40356280	4556	31.92	8890	8890	8830	11550	6230	8890	8857.83	11.74	-895	9070	8980	8900	8810	8730	8940	8770	165	2660	500	6570	10	1	33000000	2921	13.59	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.61	7330	20221013	20.74	9900	-10.61	20230417	7810	13.32	20230106	9900	-10.61	20230417	7330	20.74	20221013	0.15	N	009680	500	165 억	3875121	N	N	0	N	N
118	20230810	120228	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8870	-20	5	-0.22	22857840	2581	18.08	8890	8890	8830	11550	6230	8890	8856.20	11.74	310	9070	8980	8900	8810	8730	8940	8770	165	2660	500	6570	10	1	33000000	2927	13.63	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.40	7330	20221013	21.01	9900	-10.40	20230417	7810	13.57	20230106	9900	-10.40	20230417	7330	21.01	20221013	0.15	N	009680	500	165 억	3875121	N	N	0	N	N
119	20230810	110229	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8860	-30	5	-0.34	14924340	1686	11.81	8890	8890	8830	11550	6230	8890	8851.92	11.74	574	9070	8980	8900	8810	8730	8940	8770	165	2660	500	6570	10	1	33000000	2924	13.61	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.51	7330	20221013	20.87	9900	-10.51	20230417	7810	13.44	20230106	9900	-10.51	20230417	7330	20.87	20221013	0.15	N	009680	500	165 억	3875121	N	N	0	N	N
120	20230810	100229	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8870	-20	5	-0.22	6885840	778	5.45	8890	8890	8830	11550	6230	8890	8850.69	11.74	367	9070	8980	8900	8810	8730	8940	8770	165	2660	500	6570	10	1	33000000	2927	13.63	0.65	12	0.00	651.00	13719.00	9900	20230417	-10.40	7330	20221013	21.01	9900	-10.40	20230417	7810	13.57	20230106	9900	-10.40	20230417	7330	21.01	20221013	0.15	N	009680	500	165 억	3875121	N	N	0	N	N
121	20230810	090228	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8890	0	3	0.00	35560	4	0.03	8890	8890	8890	11550	6230	8890	8890.00	11.74	3	9070	8980	8900	8810	8730	8940	8770	165	2660	500	6570	10	1	33000000	2934	13.66	0.65	12	0.00	651.00	13719.00	9900	20230417	-10.20	7330	20221013	21.28	9900	-10.20	20230417	7810	13.83	20230106	9900	-10.20	20230417	7330	21.28	20221013	0.15	N	009680	500	165 억	3875121	N	N	0	N	N
122	20230809	160228	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8890	-10	5	-0.11	126581390	14256	85.56	8990	8990	8820	11570	6230	8900	8879.16	11.73	3421	9153	9026	8923	8796	8693	8975	8745	165	2670	500	6580	10	1	33000000	2934	13.66	0.65	12	0.04	651.00	13719.00	9900	20230417	-10.20	7330	20221013	21.28	9900	-10.20	20230417	7810	13.83	20230106	9900	-10.20	20230417	7330	21.28	20221013	0.16	N	009680	500	165 억	3871244	N	N	20	N	N
123	20230809	150227	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8880	-20	5	-0.22	123697930	13931	83.61	8990	8990	8820	11570	6230	8900	8879.33	11.73	3376	9153	9026	8923	8796	8693	8975	8745	165	2670	500	6580	10	1	33000000	2930	13.64	0.65	12	0.04	651.00	13719.00	9900	20230417	-10.30	7330	20221013	21.15	9900	-10.30	20230417	7810	13.70	20230106	9900	-10.30	20230417	7330	21.15	20221013	0.16	N	009680	500	165 억	3871244	N	N	20	N	N
124	20230809	140226	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8880	-20	5	-0.22	105247140	11855	71.15	8990	8990	8820	11570	6230	8900	8877.87	11.73	2844	9153	9026	8923	8796	8693	8975	8745	165	2670	500	6580	10	1	33000000	2930	13.64	0.65	12	0.04	651.00	13719.00	9900	20230417	-10.30	7330	20221013	21.15	9900	-10.30	20230417	7810	13.70	20230106	9900	-10.30	20230417	7330	21.15	20221013	0.16	N	009680	500	165 억	3871244	N	N	20	N	N
125	20230809	130229	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8860	-40	5	-0.45	98606300	11106	66.65	8990	8990	8820	11570	6230	8900	8878.65	11.73	2728	9153	9026	8923	8796	8693	8975	8745	165	2670	500	6580	10	1	33000000	2924	13.61	0.65	12	0.03	651.00	13719.00	9900	20230417	-10.51	7330	20221013	20.87	9900	-10.51	20230417	7810	13.44	20230106	9900	-10.51	20230417	7330	20.87	20221013	0.16	N	009680	500	165 억	3871244	N	N	20	N	N
126	20230809	120229	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8900	0	3	0.00	94263850	10617	63.72	8990	8990	8820	11570	6230	8900	8878.58	11.73	2469	9153	9026	8923	8796	8693	8975	8745	165	2670	500	6580	10	1	33000000	2937	13.67	0.65	12	0.03	651.00	13719.00	9900	20230417	-10.10	7330	20221013	21.42	9900	-10.10	20230417	7810	13.96	20230106	9900	-10.10	20230417	7330	21.42	20221013	0.16	N	009680	500	165 억	3871244	N	N	20	N	N
127	20230809	110228	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8900	0	3	0.00	51985040	5839	35.04	8990	8990	8850	11570	6230	8900	8903.07	11.73	840	9153	9026	8923	8796	8693	8975	8745	165	2670	500	6580	10	1	33000000	2937	13.67	0.65	12	0.02	651.00	13719.00	9900	20230417	-10.10	7330	20221013	21.42	9900	-10.10	20230417	7810	13.96	20230106	9900	-10.10	20230417	7330	21.42	20221013	0.16	N	009680	500	165 억	3871244	N	N	20	N	N
128	20230809	100226	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8900	0	3	0.00	5809130	652	3.91	8990	8990	8870	11570	6230	8900	8909.71	11.73	14	9153	9026	8923	8796	8693	8975	8745	165	2670	500	6580	10	1	33000000	2937	13.67	0.65	12	0.00	651.00	13719.00	9900	20230417	-10.10	7330	20221013	21.42	9900	-10.10	20230417	7810	13.96	20230106	9900	-10.10	20230417	7330	21.42	20221013	0.16	N	009680	500	165 억	3871244	N	N	20	N	N
129	20230809	090226	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8880	-20	5	-0.22	1543510	172	1.03	8990	8990	8880	11570	6230	8900	8973.90	11.73	-1	9153	9026	8923	8796	8693	8975	8745	165	2670	500	6580	10	1	33000000	2930	13.64	0.65	12	0.00	651.00	13719.00	9900	20230417	-10.30	7330	20221013	21.15	9900	-10.30	20230417	7810	13.70	20230106	9900	-10.30	20230417	7330	21.15	20221013	0.16	N	009680	500	165 억	3871244	N	N	20	N	N
130	20230808	160229	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8900	-100	5	-1.11	148246380	16638	154.69	9030	9050	8820	11700	6300	9000	8910.11	11.72	4552	9126	9062	9006	8942	8886	9035	8915	165	2700	500	6660	10	1	33000000	2937	13.67	0.65	12	0.05	651.00	13719.00	9900	20230417	-10.10	7330	20221013	21.42	9900	-10.10	20230417	7810	13.96	20230106	9900	-10.10	20230417	7330	21.42	20221013	0.16	N	009680	500	165 억	3866889	N	N	20	N	N
131	20230808	150227	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8850	-150	5	-1.67	123935730	13894	129.17	9030	9050	8850	11700	6300	9000	8920.09	11.72	3968	9126	9062	9006	8942	8886	9035	8915	165	2700	500	6660	10	1	33000000	2921	13.59	0.65	12	0.04	651.00	13719.00	9900	20230417	-10.61	7330	20221013	20.74	9900	-10.61	20230417	7810	13.32	20230106	9900	-10.61	20230417	7330	20.74	20221013	0.16	N	009680	500	165 억	3866889	N	N	5	N	N
132	20230808	140226	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8890	-110	5	-1.22	116533110	13060	121.42	9030	9050	8860	11700	6300	9000	8922.90	11.72	4347	9126	9062	9006	8942	8886	9035	8915	165	2700	500	6660	10	1	33000000	2934	13.66	0.65	12	0.04	651.00	13719.00	9900	20230417	-10.20	7330	20221013	21.28	9900	-10.20	20230417	7810	13.83	20230106	9900	-10.20	20230417	7330	21.28	20221013	0.16	N	009680	500	165 억	3866889	N	N	5	N	N
133	20230808	130224	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8890	-110	5	-1.22	99580630	11155	103.71	9030	9050	8860	11700	6300	9000	8927.00	11.72	3495	9126	9062	9006	8942	8886	9035	8915	165	2700	500	6660	10	1	33000000	2934	13.66	0.65	12	0.03	651.00	13719.00	9900	20230417	-10.20	7330	20221013	21.28	9900	-10.20	20230417	7810	13.83	20230106	9900	-10.20	20230417	7330	21.28	20221013	0.16	N	009680	500	165 억	3866889	N	N	5	N	N
134	20230808	120226	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8900	-100	5	-1.11	82360330	9218	85.70	9030	9050	8860	11700	6300	9000	8934.73	11.72	2713	9126	9062	9006	8942	8886	9035	8915	165	2700	500	6660	10	1	33000000	2937	13.67	0.65	12	0.03	651.00	13719.00	9900	20230417	-10.10	7330	20221013	21.42	9900	-10.10	20230417	7810	13.96	20230106	9900	-10.10	20230417	7330	21.42	20221013	0.16	N	009680	500	165 억	3866889	N	N	5	N	N
135	20230808	110226	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8940	-60	5	-0.67	40108020	4472	41.58	9030	9050	8940	11700	6300	9000	8968.70	11.72	847	9126	9062	9006	8942	8886	9035	8915	165	2700	500	6660	10	1	33000000	2950	13.73	0.65	12	0.01	651.00	13719.00	9900	20230417	-9.70	7330	20221013	21.96	9900	-9.70	20230417	7810	14.47	20230106	9900	-9.70	20230417	7330	21.96	20221013	0.16	N	009680	500	165 억	3866889	N	N	5	N	N
136	20230808	100226	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9000	0	3	0.00	13907980	1548	14.39	9030	9050	8960	11700	6300	9000	8984.48	11.72	550	9126	9062	9006	8942	8886	9035	8915	165	2700	500	6660	10	1	33000000	2970	13.82	0.66	12	0.00	651.00	13719.00	9900	20230417	-9.09	7330	20221013	22.78	9900	-9.09	20230417	7810	15.24	20230106	9900	-9.09	20230417	7330	22.78	20221013	0.16	N	009680	500	165 억	3866889	N	N	5	N	N
137	20230808	090227	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9050	50	2	0.56	189950	21	0.20	9030	9050	9030	11700	6300	9000	9045.24	11.72	2	9126	9062	9006	8942	8886	9035	8915	165	2700	500	6660	10	1	33000000	2987	13.90	0.66	12	0.00	651.00	13719.00	9900	20230417	-8.59	7330	20221013	23.47	9900	-8.59	20230417	7810	15.88	20230106	9900	-8.59	20230417	7330	23.47	20221013	0.16	N	009680	500	165 억	3866889	N	N	5	N	N
138	20230807	160225	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9000	10	2	0.11	96682710	10756	43.87	9070	9070	8950	11680	6300	8990	8988.72	11.71	3137	9103	9046	8973	8916	8843	9075	8945	165	2690	500	6650	10	1	33000000	2970	13.82	0.66	12	0.03	651.00	13719.00	9900	20230417	-9.09	7330	20221013	22.78	9900	-9.09	20230417	7810	15.24	20230106	9900	-9.09	20230417	7330	22.78	20221013	0.15	N	009680	500	165 억	3864811	N	N	5	N	N
139	20230807	150224	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8990	0	3	0.00	93237380	10373	42.31	9070	9070	8950	11680	6300	8990	8988.47	11.71	2942	9103	9046	8973	8916	8843	9075	8945	165	2690	500	6650	10	1	33000000	2967	13.81	0.66	12	0.03	651.00	13719.00	9900	20230417	-9.19	7330	20221013	22.65	9900	-9.19	20230417	7810	15.11	20230106	9900	-9.19	20230417	7330	22.65	20221013	0.15	N	009680	500	165 억	3864811	N	N	5	N	N
140	20230807	140226	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9000	10	2	0.11	80583920	8965	36.57	9070	9070	8950	11680	6300	8990	8988.73	11.71	2615	9103	9046	8973	8916	8843	9075	8945	165	2690	500	6650	10	1	33000000	2970	13.82	0.66	12	0.03	651.00	13719.00	9900	20230417	-9.09	7330	20221013	22.78	9900	-9.09	20230417	7810	15.24	20230106	9900	-9.09	20230417	7330	22.78	20221013	0.15	N	009680	500	165 억	3864811	N	N	5	N	N
141	20230807	130225	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8990	0	3	0.00	72633700	8081	32.96	9070	9070	8950	11680	6300	8990	8988.21	11.71	2200	9103	9046	8973	8916	8843	9075	8945	165	2690	500	6650	10	1	33000000	2967	13.81	0.66	12	0.02	651.00	13719.00	9900	20230417	-9.19	7330	20221013	22.65	9900	-9.19	20230417	7810	15.11	20230106	9900	-9.19	20230417	7330	22.65	20221013	0.15	N	009680	500	165 억	3864811	N	N	5	N	N
142	20230807	120224	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8990	0	3	0.00	58624700	6523	26.61	9070	9070	8950	11680	6300	8990	8987.38	11.71	1759	9103	9046	8973	8916	8843	9075	8945	165	2690	500	6650	10	1	33000000	2967	13.81	0.66	12	0.02	651.00	13719.00	9900	20230417	-9.19	7330	20221013	22.65	9900	-9.19	20230417	7810	15.11	20230106	9900	-9.19	20230417	7330	22.65	20221013	0.15	N	009680	500	165 억	3864811	N	N	5	N	N
143	20230807	110223	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9010	20	2	0.22	55372600	6162	25.13	9070	9070	8950	11680	6300	8990	8986.14	11.71	1667	9103	9046	8973	8916	8843	9075	8945	165	2690	500	6650	10	1	33000000	2973	13.84	0.66	12	0.02	651.00	13719.00	9900	20230417	-8.99	7330	20221013	22.92	9900	-8.99	20230417	7810	15.36	20230106	9900	-8.99	20230417	7330	22.92	20221013	0.15	N	009680	500	165 억	3864811	N	N	5	N	N
144	20230807	100226	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9000	10	2	0.11	19388580	2159	8.81	9070	9070	8950	11680	6300	8990	8980.35	11.71	-63	9103	9046	8973	8916	8843	9075	8945	165	2690	500	6650	10	1	33000000	2970	13.82	0.66	12	0.01	651.00	13719.00	9900	20230417	-9.09	7330	20221013	22.78	9900	-9.09	20230417	7810	15.24	20230106	9900	-9.09	20230417	7330	22.78	20221013	0.15	N	009680	500	165 억	3864811	N	N	5	N	N
145	20230807	090225	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9030	40	2	0.44	523040	58	0.24	9070	9070	8950	11680	6300	8990	9017.93	11.71	5	9103	9046	8973	8916	8843	9075	8945	165	2690	500	6650	10	1	33000000	2980	13.87	0.66	12	0.00	651.00	13719.00	9900	20230417	-8.79	7330	20221013	23.19	9900	-8.79	20230417	7810	15.62	20230106	9900	-8.79	20230417	7330	23.19	20221013	0.15	N	009680	500	165 억	3864811	N	N	5	N	N
146	20230804	160223	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8990	90	2	1.01	219834860	24452	163.62	8940	9030	8900	11570	6230	8900	8990.48	11.69	4492	9033	8966	8903	8836	8773	8935	8805	165	2670	500	6580	10	1	33000000	2967	13.81	0.66	12	0.07	651.00	13719.00	9900	20230417	-9.19	7330	20221013	22.65	9900	-9.19	20230417	7810	15.11	20230106	9900	-9.19	20230417	7330	22.65	20221013	0.16	N	009680	500	165 억	3858870	N	N	5	N	N
147	20230804	150224	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9010	110	2	1.24	196949260	21908	146.60	8940	9030	8900	11570	6230	8900	8989.84	11.69	4031	9033	8966	8903	8836	8773	8935	8805	165	2670	500	6580	10	1	33000000	2973	13.84	0.66	12	0.07	651.00	13719.00	9900	20230417	-8.99	7330	20221013	22.92	9900	-8.99	20230417	7810	15.36	20230106	9900	-8.99	20230417	7330	22.92	20221013	0.16	N	009680	500	165 억	3858870	N	N	8	N	N
148	20230804	140225	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9000	100	2	1.12	184580500	20535	137.41	8940	9030	8900	11570	6230	8900	8988.59	11.69	2961	9033	8966	8903	8836	8773	8935	8805	165	2670	500	6580	10	1	33000000	2970	13.82	0.66	12	0.06	651.00	13719.00	9900	20230417	-9.09	7330	20221013	22.78	9900	-9.09	20230417	7810	15.24	20230106	9900	-9.09	20230417	7330	22.78	20221013	0.16	N	009680	500	165 억	3858870	N	N	8	N	N
149	20230804	130224	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9000	100	2	1.12	176707670	19660	131.56	8940	9030	8900	11570	6230	8900	8988.19	11.69	2643	9033	8966	8903	8836	8773	8935	8805	165	2670	500	6580	10	1	33000000	2970	13.82	0.66	12	0.06	651.00	13719.00	9900	20230417	-9.09	7330	20221013	22.78	9900	-9.09	20230417	7810	15.24	20230106	9900	-9.09	20230417	7330	22.78	20221013	0.16	N	009680	500	165 억	3858870	N	N	8	N	N
150	20230804	120224	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9010	110	2	1.24	151975080	16911	113.16	8940	9030	8900	11570	6230	8900	8986.77	11.69	2527	9033	8966	8903	8836	8773	8935	8805	165	2670	500	6580	10	1	33000000	2973	13.84	0.66	12	0.05	651.00	13719.00	9900	20230417	-8.99	7330	20221013	22.92	9900	-8.99	20230417	7810	15.36	20230106	9900	-8.99	20230417	7330	22.92	20221013	0.16	N	009680	500	165 억	3858870	N	N	8	N	N
151	20230804	110224	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8970	70	2	0.79	86786050	9670	64.71	8940	9000	8900	11570	6230	8900	8974.79	11.69	698	9033	8966	8903	8836	8773	8935	8805	165	2670	500	6580	10	1	33000000	2960	13.78	0.65	12	0.03	651.00	13719.00	9900	20230417	-9.39	7330	20221013	22.37	9900	-9.39	20230417	7810	14.85	20230106	9900	-9.39	20230417	7330	22.37	20221013	0.16	N	009680	500	165 억	3858870	N	N	8	N	N
152	20230804	100222	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8920	20	2	0.22	16216260	1818	12.17	8940	8980	8900	11570	6230	8900	8919.86	11.69	224	9033	8966	8903	8836	8773	8935	8805	165	2670	500	6580	10	1	33000000	2944	13.70	0.65	12	0.01	651.00	13719.00	9900	20230417	-9.90	7330	20221013	21.69	9900	-9.90	20230417	7810	14.21	20230106	9900	-9.90	20230417	7330	21.69	20221013	0.16	N	009680	500	165 억	3858870	N	N	8	N	N
153	20230804	090222	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8980	80	2	0.90	35720	4	0.03	8940	8980	8940	11570	6230	8900	8960.00	11.69	2	9033	8966	8903	8836	8773	8935	8805	165	2670	500	6580	10	1	33000000	2963	13.79	0.65	12	0.00	651.00	13719.00	9900	20230417	-9.29	7330	20221013	22.51	9900	-9.29	20230417	7810	14.98	20230106	9900	-9.29	20230417	7330	22.51	20221013	0.16	N	009680	500	165 억	3858870	N	N	8	N	N
154	20230803	160222	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8900	-30	5	-0.34	133256290	14944	142.79	8930	8970	8840	11600	6260	8930	8917.04	11.68	2979	9070	9000	8910	8840	8750	9035	8875	165	2670	500	6600	10	1	33000000	2937	13.67	0.65	12	0.05	651.00	13719.00	9900	20230417	-10.10	7330	20221013	21.42	9900	-10.10	20230417	7810	13.96	20230106	9900	-10.10	20230417	7330	21.42	20221013	0.16	N	009680	500	165 억	3855981	N	N	8	N	N
155	20230803	150224	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8950	20	2	0.22	113471440	12725	121.58	8930	8970	8840	11600	6260	8930	8917.21	11.68	3596	9070	9000	8910	8840	8750	9035	8875	165	2670	500	6600	10	1	33000000	2954	13.75	0.65	12	0.04	651.00	13719.00	9900	20230417	-9.60	7330	20221013	22.10	9900	-9.60	20230417	7810	14.60	20230106	9900	-9.60	20230417	7330	22.10	20221013	0.16	N	009680	500	165 억	3855981	N	N	10	N	N
156	20230803	140221	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8950	20	2	0.22	82051850	9211	88.01	8930	8950	8840	11600	6260	8930	8908.03	11.68	2576	9070	9000	8910	8840	8750	9035	8875	165	2670	500	6600	10	1	33000000	2954	13.75	0.65	12	0.03	651.00	13719.00	9900	20230417	-9.60	7330	20221013	22.10	9900	-9.60	20230417	7810	14.60	20230106	9900	-9.60	20230417	7330	22.10	20221013	0.16	N	009680	500	165 억	3855981	N	N	10	N	N
157	20230803	130224	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8920	-10	5	-0.11	74981140	8420	80.45	8930	8950	8840	11600	6260	8930	8905.12	11.68	2449	9070	9000	8910	8840	8750	9035	8875	165	2670	500	6600	10	1	33000000	2944	13.70	0.65	12	0.03	651.00	13719.00	9900	20230417	-9.90	7330	20221013	21.69	9900	-9.90	20230417	7810	14.21	20230106	9900	-9.90	20230417	7330	21.69	20221013	0.16	N	009680	500	165 억	3855981	N	N	10	N	N
158	20230803	120223	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8900	-30	5	-0.34	69553910	7811	74.63	8930	8950	8840	11600	6260	8930	8904.61	11.68	2145	9070	9000	8910	8840	8750	9035	8875	165	2670	500	6600	10	1	33000000	2937	13.67	0.65	12	0.02	651.00	13719.00	9900	20230417	-10.10	7330	20221013	21.42	9900	-10.10	20230417	7810	13.96	20230106	9900	-10.10	20230417	7330	21.42	20221013	0.16	N	009680	500	165 억	3855981	N	N	10	N	N
159	20230803	110221	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8880	-50	5	-0.56	63594510	7140	68.22	8930	8950	8840	11600	6260	8930	8906.79	11.68	1901	9070	9000	8910	8840	8750	9035	8875	165	2670	500	6600	10	1	33000000	2930	13.64	0.65	12	0.02	651.00	13719.00	9900	20230417	-10.30	7330	20221013	21.15	9900	-10.30	20230417	7810	13.70	20230106	9900	-10.30	20230417	7330	21.15	20221013	0.16	N	009680	500	165 억	3855981	N	N	10	N	N
160	20230803	100221	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8910	-20	5	-0.22	18873300	2117	20.23	8930	8950	8840	11600	6260	8930	8915.12	11.68	227	9070	9000	8910	8840	8750	9035	8875	165	2670	500	6600	10	1	33000000	2940	13.69	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.00	7330	20221013	21.56	9900	-10.00	20230417	7810	14.08	20230106	9900	-10.00	20230417	7330	21.56	20221013	0.16	N	009680	500	165 억	3855981	N	N	10	N	N
161	20230803	090222	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8940	10	2	0.11	5099760	571	5.46	8930	8940	8930	11600	6260	8930	8931.28	11.68	61	9070	9000	8910	8840	8750	9035	8875	165	2670	500	6600	10	1	33000000	2950	13.73	0.65	12	0.00	651.00	13719.00	9900	20230417	-9.70	7330	20221013	21.96	9900	-9.70	20230417	7810	14.47	20230106	9900	-9.70	20230417	7330	21.96	20221013	0.16	N	009680	500	165 억	3855981	N	N	10	N	N
162	20230802	160222	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8930	10	2	0.11	93010260	10464	75.95	8820	8980	8820	11590	6250	8920	8888.59	11.67	3922	9046	8982	8886	8822	8726	9015	8855	165	2670	500	6600	10	1	33000000	2947	13.72	0.65	12	0.03	651.00	13719.00	9900	20230417	-9.80	7330	20221013	21.83	9900	-9.80	20230417	7810	14.34	20230106	9900	-9.80	20230417	7330	21.83	20221013	0.16	N	009680	500	165 억	3851937	N	N	10	N	N
163	20230802	150223	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8860	-60	5	-0.67	80942860	9108	66.11	8820	8980	8820	11590	6250	8920	8887.01	11.67	3269	9046	8982	8886	8822	8726	9015	8855	165	2670	500	6600	10	1	33000000	2924	13.61	0.65	12	0.03	651.00	13719.00	9900	20230417	-10.51	7330	20221013	20.87	9900	-10.51	20230417	7810	13.44	20230106	9900	-10.51	20230417	7330	20.87	20221013	0.16	N	009680	500	165 억	3851937	N	N	7	N	N
164	20230802	140224	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8880	-40	5	-0.45	72332980	8136	59.05	8820	8980	8820	11590	6250	8920	8890.48	11.67	3084	9046	8982	8886	8822	8726	9015	8855	165	2670	500	6600	10	1	33000000	2930	13.64	0.65	12	0.02	651.00	13719.00	9900	20230417	-10.30	7330	20221013	21.15	9900	-10.30	20230417	7810	13.70	20230106	9900	-10.30	20230417	7330	21.15	20221013	0.16	N	009680	500	165 억	3851937	N	N	7	N	N
165	20230802	130221	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8900	-20	5	-0.22	41798680	4696	34.08	8820	8980	8820	11590	6250	8920	8900.91	11.67	250	9046	8982	8886	8822	8726	9015	8855	165	2670	500	6600	10	1	33000000	2937	13.67	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.10	7330	20221013	21.42	9900	-10.10	20230417	7810	13.96	20230106	9900	-10.10	20230417	7330	21.42	20221013	0.16	N	009680	500	165 억	3851937	N	N	7	N	N
166	20230802	120220	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8890	-30	5	-0.34	38170130	4288	31.12	8820	8980	8820	11590	6250	8920	8901.62	11.67	185	9046	8982	8886	8822	8726	9015	8855	165	2670	500	6600	10	1	33000000	2934	13.66	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.20	7330	20221013	21.28	9900	-10.20	20230417	7810	13.83	20230106	9900	-10.20	20230417	7330	21.28	20221013	0.16	N	009680	500	165 억	3851937	N	N	7	N	N
167	20230802	110219	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8900	-20	5	-0.22	35348710	3971	28.82	8820	8980	8820	11590	6250	8920	8901.71	11.67	60	9046	8982	8886	8822	8726	9015	8855	165	2670	500	6600	10	1	33000000	2937	13.67	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.10	7330	20221013	21.42	9900	-10.10	20230417	7810	13.96	20230106	9900	-10.10	20230417	7330	21.42	20221013	0.16	N	009680	500	165 억	3851937	N	N	7	N	N
168	20230802	100222	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8900	-20	5	-0.22	21156970	2375	17.24	8820	8980	8820	11590	6250	8920	8908.20	11.67	-198	9046	8982	8886	8822	8726	9015	8855	165	2670	500	6600	10	1	33000000	2937	13.67	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.10	7330	20221013	21.42	9900	-10.10	20230417	7810	13.96	20230106	9900	-10.10	20230417	7330	21.42	20221013	0.16	N	009680	500	165 억	3851937	N	N	7	N	N
169	20230802	090221	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8920	0	3	0.00	2424040	274	1.99	8820	8930	8820	11590	6250	8920	8846.86	11.67	10	9046	8982	8886	8822	8726	9015	8855	165	2670	500	6600	10	1	33000000	2944	13.70	0.65	12	0.00	651.00	13719.00	9900	20230417	-9.90	7330	20221013	21.69	9900	-9.90	20230417	7810	14.21	20230106	9900	-9.90	20230417	7330	21.69	20221013	0.16	N	009680	500	165 억	3851937	N	N	7	N	N
170	20230801	160222	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8920	30	2	0.34	122320260	13775	63.28	8830	8950	8790	11550	6230	8890	8879.87	11.67	1846	9123	9006	8833	8716	8543	9065	8775	165	2660	500	6570	10	1	33000000	2944	13.70	0.65	12	0.04	651.00	13719.00	9900	20230417	-9.90	7330	20221013	21.69	9900	-9.90	20230417	7810	14.21	20230106	9900	-9.90	20230417	7330	21.69	20221013	0.16	N	009680	500	165 억	3850754	N	N	7	N	N
171	20230801	150219	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8890	0	3	0.00	109248130	12305	56.53	8830	8950	8790	11550	6230	8890	8878.35	11.67	1387	9123	9006	8833	8716	8543	9065	8775	165	2660	500	6570	10	1	33000000	2934	13.66	0.65	12	0.04	651.00	13719.00	9900	20230417	-10.20	7330	20221013	21.28	9900	-10.20	20230417	7810	13.83	20230106	9900	-10.20	20230417	7330	21.28	20221013	0.16	N	009680	500	165 억	3850754	N	N	3	N	N
172	20230801	140224	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8890	0	3	0.00	101969410	11487	52.77	8830	8950	8790	11550	6230	8890	8876.94	11.67	1757	9123	9006	8833	8716	8543	9065	8775	165	2660	500	6570	10	1	33000000	2934	13.66	0.65	12	0.03	651.00	13719.00	9900	20230417	-10.20	7330	20221013	21.28	9900	-10.20	20230417	7810	13.83	20230106	9900	-10.20	20230417	7330	21.28	20221013	0.16	N	009680	500	165 억	3850754	N	N	3	N	N
173	20230801	130220	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8890	0	3	0.00	99523730	11212	51.51	8830	8950	8790	11550	6230	8890	8876.54	11.67	1743	9123	9006	8833	8716	8543	9065	8775	165	2660	500	6570	10	1	33000000	2934	13.66	0.65	12	0.03	651.00	13719.00	9900	20230417	-10.20	7330	20221013	21.28	9900	-10.20	20230417	7810	13.83	20230106	9900	-10.20	20230417	7330	21.28	20221013	0.16	N	009680	500	165 억	3850754	N	N	3	N	N
174	20230801	120220	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8930	40	2	0.45	94773980	10678	49.05	8830	8950	8790	11550	6230	8890	8875.63	11.67	1667	9123	9006	8833	8716	8543	9065	8775	165	2660	500	6570	10	1	33000000	2947	13.72	0.65	12	0.03	651.00	13719.00	9900	20230417	-9.80	7330	20221013	21.83	9900	-9.80	20230417	7810	14.34	20230106	9900	-9.80	20230417	7330	21.83	20221013	0.16	N	009680	500	165 억	3850754	N	N	3	N	N
175	20230801	110219	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8940	50	2	0.56	60984310	6881	31.61	8830	8950	8790	11550	6230	8890	8862.71	11.67	1136	9123	9006	8833	8716	8543	9065	8775	165	2660	500	6570	10	1	33000000	2950	13.73	0.65	12	0.02	651.00	13719.00	9900	20230417	-9.70	7330	20221013	21.96	9900	-9.70	20230417	7810	14.47	20230106	9900	-9.70	20230417	7330	21.96	20221013	0.16	N	009680	500	165 억	3850754	N	N	3	N	N
176	20230801	100220	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8880	-10	5	-0.11	47468360	5367	24.66	8830	8920	8790	11550	6230	8890	8844.48	11.67	1841	9123	9006	8833	8716	8543	9065	8775	165	2660	500	6570	10	1	33000000	2930	13.64	0.65	12	0.02	651.00	13719.00	9900	20230417	-10.30	7330	20221013	21.15	9900	-10.30	20230417	7810	13.70	20230106	9900	-10.30	20230417	7330	21.15	20221013	0.16	N	009680	500	165 억	3850754	N	N	3	N	N
177	20230801	090219	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8850	-40	5	-0.45	706520	80	0.37	8830	8850	8830	11550	6230	8890	8830.76	11.67	11	9123	9006	8833	8716	8543	9065	8775	165	2660	500	6570	10	1	33000000	2921	13.59	0.65	12	0.00	651.00	13719.00	9900	20230417	-10.61	7330	20221013	20.74	9900	-10.61	20230417	7810	13.32	20230106	9900	-10.61	20230417	7330	20.74	20221013	0.16	N	009680	500	165 억	3850754	N	N	3	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History