KissMeData/021820/price/prices-20230801.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6930	-60	5	-0.86	52665840	7591	37.63	7100	7100	6910	9080	4900	6990	6937.93	10.53	-2694	7410	7200	7050	6840	6690	7125	6765	50	2090	500	4610	10	1	10000000	693	-6.13	0.15	06	0.08	-1130.00	45187.00	10050	20221220	-31.04	5710	20221228	21.37	9450	-26.67	20230627	5990	15.69	20230106	10050	-31.04	20221220	5710	21.37	20221228	0.07	N	021820	500	50 억	1053388	N	N	1	N	N
3	20230831	150433	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6970	-20	5	-0.29	51068440	7361	36.49	7100	7100	6910	9080	4900	6990	6937.70	10.53	-2686	7410	7200	7050	6840	6690	7125	6765	50	2090	500	4610	10	1	10000000	697	-6.17	0.15	06	0.07	-1130.00	45187.00	10050	20221220	-30.65	5710	20221228	22.07	9450	-26.24	20230627	5990	16.36	20230106	10050	-30.65	20221220	5710	22.07	20221228	0.07	N	021820	500	50 억	1053388	N	N	1	N	N
4	20230831	140451	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6960	-30	5	-0.43	43913650	6331	31.39	7100	7100	6910	9080	4900	6990	6936.29	10.53	-2646	7410	7200	7050	6840	6690	7125	6765	50	2090	500	4610	10	1	10000000	696	-6.16	0.15	06	0.06	-1130.00	45187.00	10050	20221220	-30.75	5710	20221228	21.89	9450	-26.35	20230627	5990	16.19	20230106	10050	-30.75	20221220	5710	21.89	20221228	0.07	N	021820	500	50 억	1053388	N	N	1	N	N
5	20230831	130443	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6950	-40	5	-0.57	35271460	5086	25.21	7100	7100	6910	9080	4900	6990	6935.01	10.53	-2534	7410	7200	7050	6840	6690	7125	6765	50	2090	500	4610	10	1	10000000	695	-6.15	0.15	06	0.05	-1130.00	45187.00	10050	20221220	-30.85	5710	20221228	21.72	9450	-26.46	20230627	5990	16.03	20230106	10050	-30.85	20221220	5710	21.72	20221228	0.07	N	021820	500	50 억	1053388	N	N	1	N	N
6	20230831	120447	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6950	-40	5	-0.57	33871750	4885	24.22	7100	7100	6910	9080	4900	6990	6933.83	10.53	-2445	7410	7200	7050	6840	6690	7125	6765	50	2090	500	4610	10	1	10000000	695	-6.15	0.15	06	0.05	-1130.00	45187.00	10050	20221220	-30.85	5710	20221228	21.72	9450	-26.46	20230627	5990	16.03	20230106	10050	-30.85	20221220	5710	21.72	20221228	0.07	N	021820	500	50 억	1053388	N	N	1	N	N
7	20230831	110636	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6940	-50	5	-0.72	29513190	4257	21.10	7100	7100	6910	9080	4900	6990	6932.86	10.53	-2277	7410	7200	7050	6840	6690	7125	6765	50	2090	500	4610	10	1	10000000	694	-6.14	0.15	06	0.04	-1130.00	45187.00	10050	20221220	-30.95	5710	20221228	21.54	9450	-26.56	20230627	5990	15.86	20230106	10050	-30.95	20221220	5710	21.54	20221228	0.07	N	021820	500	50 억	1053388	N	N	1	N	N
8	20230831	100516	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6960	-30	5	-0.43	16443740	2367	11.73	7100	7100	6940	9080	4900	6990	6947.08	10.53	-2219	7410	7200	7050	6840	6690	7125	6765	50	2090	500	4610	10	1	10000000	696	-6.16	0.15	06	0.02	-1130.00	45187.00	10050	20221220	-30.75	5710	20221228	21.89	9450	-26.35	20230627	5990	16.19	20230106	10050	-30.75	20221220	5710	21.89	20221228	0.07	N	021820	500	50 억	1053388	N	N	1	N	N
9	20230831	090411	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7100	110	2	1.57	35500	5	0.02	7100	7100	7100	9080	4900	6990	7100.00	10.53	-1	7410	7200	7050	6840	6690	7125	6765	50	2090	500	4610	10	1	10000000	710	-6.28	0.16	06	0.00	-1130.00	45187.00	10050	20221220	-29.35	5710	20221228	24.34	9450	-24.87	20230627	5990	18.53	20230106	10050	-29.35	20221220	5710	24.34	20221228	0.07	N	021820	500	50 억	1053388	N	N	1	N	N
10	20230830	160344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6990	-180	5	-2.51	141779780	20170	525.12	7170	7260	6900	9320	5020	7170	7029.24	10.53	2643	7283	7226	7153	7096	7023	7255	7125	50	2150	500	4730	10	1	10000000	699	-6.19	0.15	06	0.20	-1130.00	45187.00	10050	20221220	-30.45	5710	20221228	22.42	9450	-26.03	20230627	5990	16.69	20230106	10050	-30.45	20221220	5710	22.42	20221228	0.07	N	021820	500	50 억	1052927	N	N	1	N	N
11	20230830	150423	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6960	-210	5	-2.93	122431460	17375	452.36	7170	7260	6920	9320	5020	7170	7046.41	10.53	2753	7283	7226	7153	7096	7023	7255	7125	50	2150	500	4730	10	1	10000000	696	-6.16	0.15	06	0.17	-1130.00	45187.00	10050	20221220	-30.75	5710	20221228	21.89	9450	-26.35	20230627	5990	16.19	20230106	10050	-30.75	20221220	5710	21.89	20221228	0.07	N	021820	500	50 억	1052927	N	N	0	N	N
12	20230830	140446	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7030	-140	5	-1.95	78346460	11053	287.76	7170	7260	7030	9320	5020	7170	7088.25	10.53	852	7283	7226	7153	7096	7023	7255	7125	50	2150	500	4730	10	1	10000000	703	-6.22	0.16	06	0.11	-1130.00	45187.00	10050	20221220	-30.05	5710	20221228	23.12	9450	-25.61	20230627	5990	17.36	20230106	10050	-30.05	20221220	5710	23.12	20221228	0.07	N	021820	500	50 억	1052927	N	N	0	N	N
13	20230830	130432	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7090	-80	5	-1.12	46460690	6532	170.06	7170	7260	7060	9320	5020	7170	7112.78	10.53	909	7283	7226	7153	7096	7023	7255	7125	50	2150	500	4730	10	1	10000000	709	-6.27	0.16	06	0.07	-1130.00	45187.00	10050	20221220	-29.45	5710	20221228	24.17	9450	-24.97	20230627	5990	18.36	20230106	10050	-29.45	20221220	5710	24.17	20221228	0.07	N	021820	500	50 억	1052927	N	N	0	N	N
14	20230830	120441	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7120	-50	5	-0.70	33384410	4683	121.92	7170	7260	7090	9320	5020	7170	7128.85	10.53	1478	7283	7226	7153	7096	7023	7255	7125	50	2150	500	4730	10	1	10000000	712	-6.30	0.16	06	0.05	-1130.00	45187.00	10050	20221220	-29.15	5710	20221228	24.69	9450	-24.66	20230627	5990	18.86	20230106	10050	-29.15	20221220	5710	24.69	20221228	0.07	N	021820	500	50 억	1052927	N	N	0	N	N
15	20230830	110635	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7120	-50	5	-0.70	31609690	4433	115.41	7170	7260	7110	9320	5020	7170	7130.54	10.53	1481	7283	7226	7153	7096	7023	7255	7125	50	2150	500	4730	10	1	10000000	712	-6.30	0.16	06	0.04	-1130.00	45187.00	10050	20221220	-29.15	5710	20221228	24.69	9450	-24.66	20230627	5990	18.86	20230106	10050	-29.15	20221220	5710	24.69	20221228	0.07	N	021820	500	50 억	1052927	N	N	0	N	N
16	20230830	100502	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7160	-10	5	-0.14	20321640	2847	74.12	7170	7260	7120	9320	5020	7170	7137.91	10.53	1502	7283	7226	7153	7096	7023	7255	7125	50	2150	500	4730	10	1	10000000	716	-6.34	0.16	06	0.03	-1130.00	45187.00	10050	20221220	-28.76	5710	20221228	25.39	9450	-24.23	20230627	5990	19.53	20230106	10050	-28.76	20221220	5710	25.39	20221228	0.07	N	021820	500	50 억	1052927	N	N	0	N	N
17	20230830	090407	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7170	0	3	0.00	2301010	321	8.36	7170	7170	7160	9320	5020	7170	7168.26	10.53	-93	7283	7226	7153	7096	7023	7255	7125	50	2150	500	4730	10	1	10000000	717	-6.35	0.16	06	0.00	-1130.00	45187.00	10050	20221220	-28.66	5710	20221228	25.57	9450	-24.13	20230627	5990	19.70	20230106	10050	-28.66	20221220	5710	25.57	20221228	0.07	N	021820	500	50 억	1052927	N	N	0	N	N
18	20230829	160341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7170	120	2	1.70	27487020	3841	48.36	7100	7210	7080	9160	4940	7050	7156.21	10.55	-464	7136	7092	7046	7002	6956	7115	7025	50	2110	500	4650	10	1	10000000	717	-6.35	0.16	06	0.04	-1130.00	45187.00	10050	20221220	-28.66	5710	20221228	25.57	9450	-24.13	20230627	5990	19.70	20230106	10050	-28.66	20221220	5710	25.57	20221228	0.07	N	021820	500	50 억	1054538	N	N	0	N	N
19	20230829	150424	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7170	120	2	1.70	21959160	3067	38.62	7100	7210	7080	9160	4940	7050	7159.82	10.55	-467	7136	7092	7046	7002	6956	7115	7025	50	2110	500	4650	10	1	10000000	717	-6.35	0.16	06	0.03	-1130.00	45187.00	10050	20221220	-28.66	5710	20221228	25.57	9450	-24.13	20230627	5990	19.70	20230106	10050	-28.66	20221220	5710	25.57	20221228	0.07	N	021820	500	50 억	1054538	N	N	0	N	N
20	20230829	140454	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7130	80	2	1.13	18042640	2520	31.73	7100	7210	7080	9160	4940	7050	7159.78	10.55	-417	7136	7092	7046	7002	6956	7115	7025	50	2110	500	4650	10	1	10000000	713	-6.31	0.16	06	0.03	-1130.00	45187.00	10050	20221220	-29.05	5710	20221228	24.87	9450	-24.55	20230627	5990	19.03	20230106	10050	-29.05	20221220	5710	24.87	20221228	0.07	N	021820	500	50 억	1054538	N	N	0	N	N
21	20230829	130436	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7190	140	2	1.99	17399110	2430	30.60	7100	7210	7080	9160	4940	7050	7160.13	10.55	-387	7136	7092	7046	7002	6956	7115	7025	50	2110	500	4650	10	1	10000000	719	-6.36	0.16	06	0.02	-1130.00	45187.00	10050	20221220	-28.46	5710	20221228	25.92	9450	-23.92	20230627	5990	20.03	20230106	10050	-28.46	20221220	5710	25.92	20221228	0.07	N	021820	500	50 억	1054538	N	N	0	N	N
22	20230829	120449	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7150	100	2	1.42	13541770	1893	23.84	7100	7210	7080	9160	4940	7050	7153.60	10.55	-150	7136	7092	7046	7002	6956	7115	7025	50	2110	500	4650	10	1	10000000	715	-6.33	0.16	06	0.02	-1130.00	45187.00	10050	20221220	-28.86	5710	20221228	25.22	9450	-24.34	20230627	5990	19.37	20230106	10050	-28.86	20221220	5710	25.22	20221228	0.07	N	021820	500	50 억	1054538	N	N	0	N	N
23	20230829	110721	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7180	130	2	1.84	13055140	1825	22.98	7100	7210	7080	9160	4940	7050	7153.50	10.55	-145	7136	7092	7046	7002	6956	7115	7025	50	2110	500	4650	10	1	10000000	718	-6.35	0.16	06	0.02	-1130.00	45187.00	10050	20221220	-28.56	5710	20221228	25.74	9450	-24.02	20230627	5990	19.87	20230106	10050	-28.56	20221220	5710	25.74	20221228	0.07	N	021820	500	50 억	1054538	N	N	0	N	N
24	20230829	100520	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7160	110	2	1.56	10439670	1460	18.38	7100	7200	7080	9160	4940	7050	7150.46	10.55	-134	7136	7092	7046	7002	6956	7115	7025	50	2110	500	4650	10	1	10000000	716	-6.34	0.16	06	0.01	-1130.00	45187.00	10050	20221220	-28.76	5710	20221228	25.39	9450	-24.23	20230627	5990	19.53	20230106	10050	-28.76	20221220	5710	25.39	20221228	0.07	N	021820	500	50 억	1054538	N	N	0	N	N
25	20230829	090332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7100	50	2	0.71	284000	40	0.50	7100	7100	7100	9160	4940	7050	7100.00	10.55	-6	7136	7092	7046	7002	6956	7115	7025	50	2110	500	4650	10	1	10000000	710	-6.28	0.16	06	0.00	-1130.00	45187.00	10050	20221220	-29.35	5710	20221228	24.34	9450	-24.87	20230627	5990	18.53	20230106	10050	-29.35	20221220	5710	24.34	20221228	0.07	N	021820	500	50 억	1054538	N	N	0	N	N
26	20230828	160332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7050	50	2	0.71	55990620	7942	156.99	7030	7090	7000	9100	4900	7000	7049.94	10.56	845	7053	7026	6973	6946	6893	7040	6960	50	2100	500	4620	10	1	10000000	705	-6.24	0.16	06	0.08	-1130.00	45187.00	10050	20221220	-29.85	5710	20221228	23.47	9450	-25.40	20230627	5990	17.70	20230106	10050	-29.85	20221220	5710	23.47	20221228	0.06	N	021820	500	50 억	1055694	N	N	0	N	N
27	20230828	150335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7060	60	2	0.86	43772570	6210	122.75	7030	7090	7000	9100	4900	7000	7048.72	10.56	843	7053	7026	6973	6946	6893	7040	6960	50	2100	500	4620	10	1	10000000	706	-6.25	0.16	06	0.06	-1130.00	45187.00	10050	20221220	-29.75	5710	20221228	23.64	9450	-25.29	20230627	5990	17.86	20230106	10050	-29.75	20221220	5710	23.64	20221228	0.06	N	021820	500	50 억	1055694	N	N	0	N	N
28	20230828	140335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7050	50	2	0.71	36503980	5183	102.45	7030	7090	7000	9100	4900	7000	7043.02	10.56	351	7053	7026	6973	6946	6893	7040	6960	50	2100	500	4620	10	1	10000000	705	-6.24	0.16	06	0.05	-1130.00	45187.00	10050	20221220	-29.85	5710	20221228	23.47	9450	-25.40	20230627	5990	17.70	20230106	10050	-29.85	20221220	5710	23.47	20221228	0.06	N	021820	500	50 억	1055694	N	N	0	N	N
29	20230828	130339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7050	50	2	0.71	31185080	4431	87.59	7030	7090	7000	9100	4900	7000	7037.93	10.56	365	7053	7026	6973	6946	6893	7040	6960	50	2100	500	4620	10	1	10000000	705	-6.24	0.16	06	0.04	-1130.00	45187.00	10050	20221220	-29.85	5710	20221228	23.47	9450	-25.40	20230627	5990	17.70	20230106	10050	-29.85	20221220	5710	23.47	20221228	0.06	N	021820	500	50 억	1055694	N	N	0	N	N
30	20230828	120336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7040	40	2	0.57	25030320	3561	70.39	7030	7070	7000	9100	4900	7000	7029.01	10.56	111	7053	7026	6973	6946	6893	7040	6960	50	2100	500	4620	10	1	10000000	704	-6.23	0.16	06	0.04	-1130.00	45187.00	10050	20221220	-29.95	5710	20221228	23.29	9450	-25.50	20230627	5990	17.53	20230106	10050	-29.95	20221220	5710	23.29	20221228	0.06	N	021820	500	50 억	1055694	N	N	0	N	N
31	20230828	110334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7020	20	2	0.29	18572050	2645	52.28	7030	7050	7000	9100	4900	7000	7021.57	10.56	215	7053	7026	6973	6946	6893	7040	6960	50	2100	500	4620	10	1	10000000	702	-6.21	0.16	06	0.03	-1130.00	45187.00	10050	20221220	-30.15	5710	20221228	22.94	9450	-25.71	20230627	5990	17.20	20230106	10050	-30.15	20221220	5710	22.94	20221228	0.06	N	021820	500	50 억	1055694	N	N	0	N	N
32	20230828	100329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7030	30	2	0.43	12916380	1840	36.37	7030	7050	7000	9100	4900	7000	7019.77	10.56	240	7053	7026	6973	6946	6893	7040	6960	50	2100	500	4620	10	1	10000000	703	-6.22	0.16	06	0.02	-1130.00	45187.00	10050	20221220	-30.05	5710	20221228	23.12	9450	-25.61	20230627	5990	17.36	20230106	10050	-30.05	20221220	5710	23.12	20221228	0.06	N	021820	500	50 억	1055694	N	N	0	N	N
33	20230828	090335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7020	20	2	0.29	295240	42	0.83	7030	7030	7020	9100	4900	7000	7029.52	10.56	-6	7053	7026	6973	6946	6893	7040	6960	50	2100	500	4620	10	1	10000000	702	-6.21	0.16	06	0.00	-1130.00	45187.00	10050	20221220	-30.15	5710	20221228	22.94	9450	-25.71	20230627	5990	17.20	20230106	10050	-30.15	20221220	5710	22.94	20221228	0.06	N	021820	500	50 억	1055694	N	N	0	N	N
34	20230825	160332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7000	10	2	0.14	35213230	5059	57.60	6930	7000	6920	9080	4900	6990	6960.51	10.58	-1159	7090	7040	7000	6950	6910	7065	6975	50	2090	500	4610	10	1	10000000	700	-6.19	0.15	06	0.05	-1130.00	45187.00	10050	20221220	-30.35	5710	20221228	22.59	9450	-25.93	20230627	5990	16.86	20230106	10050	-30.35	20221220	5710	22.59	20221228	0.06	N	021820	500	50 억	1058428	N	N	1	N	N
35	20230825	150334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7000	10	2	0.14	34807230	5001	56.94	6930	7000	6920	9080	4900	6990	6960.05	10.58	-1167	7090	7040	7000	6950	6910	7065	6975	50	2090	500	4610	10	1	10000000	700	-6.19	0.15	06	0.05	-1130.00	45187.00	10050	20221220	-30.35	5710	20221228	22.59	9450	-25.93	20230627	5990	16.86	20230106	10050	-30.35	20221220	5710	22.59	20221228	0.06	N	021820	500	50 억	1058428	N	N	1	N	N
36	20230825	140333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6990	0	3	0.00	31456690	4521	51.47	6930	7000	6920	9080	4900	6990	6957.91	10.58	-1089	7090	7040	7000	6950	6910	7065	6975	50	2090	500	4610	10	1	10000000	699	-6.19	0.15	06	0.05	-1130.00	45187.00	10050	20221220	-30.45	5710	20221228	22.42	9450	-26.03	20230627	5990	16.69	20230106	10050	-30.45	20221220	5710	22.42	20221228	0.06	N	021820	500	50 억	1058428	N	N	1	N	N
37	20230825	130333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6940	-50	5	-0.72	21853930	3147	35.83	6930	6990	6920	9080	4900	6990	6944.37	10.58	-684	7090	7040	7000	6950	6910	7065	6975	50	2090	500	4610	10	1	10000000	694	-6.14	0.15	06	0.03	-1130.00	45187.00	10050	20221220	-30.95	5710	20221228	21.54	9450	-26.56	20230627	5990	15.86	20230106	10050	-30.95	20221220	5710	21.54	20221228	0.06	N	021820	500	50 억	1058428	N	N	1	N	N
38	20230825	120333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6980	-10	5	-0.14	20623560	2970	33.82	6930	6990	6920	9080	4900	6990	6943.96	10.58	-610	7090	7040	7000	6950	6910	7065	6975	50	2090	500	4610	10	1	10000000	698	-6.18	0.15	06	0.03	-1130.00	45187.00	10050	20221220	-30.55	5710	20221228	22.24	9450	-26.14	20230627	5990	16.53	20230106	10050	-30.55	20221220	5710	22.24	20221228	0.06	N	021820	500	50 억	1058428	N	N	1	N	N
39	20230825	110333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6970	-20	5	-0.29	15530110	2238	25.48	6930	6990	6920	9080	4900	6990	6939.28	10.58	-520	7090	7040	7000	6950	6910	7065	6975	50	2090	500	4610	10	1	10000000	697	-6.17	0.15	06	0.02	-1130.00	45187.00	10050	20221220	-30.65	5710	20221228	22.07	9450	-26.24	20230627	5990	16.36	20230106	10050	-30.65	20221220	5710	22.07	20221228	0.06	N	021820	500	50 억	1058428	N	N	1	N	N
40	20230825	100333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6930	-60	5	-0.86	12455230	1796	20.45	6930	6990	6920	9080	4900	6990	6934.98	10.58	-315	7090	7040	7000	6950	6910	7065	6975	50	2090	500	4610	10	1	10000000	693	-6.13	0.15	06	0.02	-1130.00	45187.00	10050	20221220	-31.04	5710	20221228	21.37	9450	-26.67	20230627	5990	15.69	20230106	10050	-31.04	20221220	5710	21.37	20221228	0.06	N	021820	500	50 억	1058428	N	N	1	N	N
41	20230825	090334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6990	0	3	0.00	1657520	238	2.71	6930	6990	6930	9080	4900	6990	6964.37	10.58	-106	7090	7040	7000	6950	6910	7065	6975	50	2090	500	4610	10	1	10000000	699	-6.19	0.15	06	0.00	-1130.00	45187.00	10050	20221220	-30.45	5710	20221228	22.42	9450	-26.03	20230627	5990	16.69	20230106	10050	-30.45	20221220	5710	22.42	20221228	0.06	N	021820	500	50 억	1058428	N	N	1	N	N
42	20230824	160330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6990	10	2	0.14	61508440	8783	154.90	6980	7050	6960	9070	4890	6980	7003.12	10.62	-2136	7073	7026	6983	6936	6893	7005	6915	50	2090	500	4600	10	1	10000000	699	-6.19	0.15	06	0.09	-1130.00	45187.00	10050	20221220	-30.45	5710	20221228	22.42	9450	-26.03	20230627	5990	16.69	20230106	10050	-30.45	20221220	5710	22.42	20221228	0.06	N	021820	500	50 억	1061793	N	N	1	N	N
43	20230824	150329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6980	0	3	0.00	59076220	8435	148.77	6980	7050	6960	9070	4890	6980	7003.70	10.62	-2043	7073	7026	6983	6936	6893	7005	6915	50	2090	500	4600	10	1	10000000	698	-6.18	0.15	06	0.08	-1130.00	45187.00	10050	20221220	-30.55	5710	20221228	22.24	9450	-26.14	20230627	5990	16.53	20230106	10050	-30.55	20221220	5710	22.24	20221228	0.06	N	021820	500	50 억	1061793	N	N	1	N	N
44	20230824	140330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6980	0	3	0.00	58497160	8352	147.30	6980	7050	6960	9070	4890	6980	7003.97	10.62	-2042	7073	7026	6983	6936	6893	7005	6915	50	2090	500	4600	10	1	10000000	698	-6.18	0.15	06	0.08	-1130.00	45187.00	10050	20221220	-30.55	5710	20221228	22.24	9450	-26.14	20230627	5990	16.53	20230106	10050	-30.55	20221220	5710	22.24	20221228	0.06	N	021820	500	50 억	1061793	N	N	1	N	N
45	20230824	130332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7000	20	2	0.29	49339200	7040	124.16	6980	7050	6960	9070	4890	6980	7008.41	10.62	-1709	7073	7026	6983	6936	6893	7005	6915	50	2090	500	4600	10	1	10000000	700	-6.19	0.15	06	0.07	-1130.00	45187.00	10050	20221220	-30.35	5710	20221228	22.59	9450	-25.93	20230627	5990	16.86	20230106	10050	-30.35	20221220	5710	22.59	20221228	0.06	N	021820	500	50 억	1061793	N	N	1	N	N
46	20230824	120332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6990	10	2	0.14	43247800	6169	108.80	6980	7050	6960	9070	4890	6980	7010.50	10.62	-938	7073	7026	6983	6936	6893	7005	6915	50	2090	500	4600	10	1	10000000	699	-6.19	0.15	06	0.06	-1130.00	45187.00	10050	20221220	-30.45	5710	20221228	22.42	9450	-26.03	20230627	5990	16.69	20230106	10050	-30.45	20221220	5710	22.42	20221228	0.06	N	021820	500	50 억	1061793	N	N	1	N	N
47	20230824	110331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6980	0	3	0.00	38311210	5463	96.35	6980	7050	6960	9070	4890	6980	7012.85	10.62	-938	7073	7026	6983	6936	6893	7005	6915	50	2090	500	4600	10	1	10000000	698	-6.18	0.15	06	0.05	-1130.00	45187.00	10050	20221220	-30.55	5710	20221228	22.24	9450	-26.14	20230627	5990	16.53	20230106	10050	-30.55	20221220	5710	22.24	20221228	0.06	N	021820	500	50 억	1061793	N	N	1	N	N
48	20230824	100330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6990	10	2	0.14	36614160	5220	92.06	6980	7050	6960	9070	4890	6980	7014.21	10.62	-935	7073	7026	6983	6936	6893	7005	6915	50	2090	500	4600	10	1	10000000	699	-6.19	0.15	06	0.05	-1130.00	45187.00	10050	20221220	-30.45	5710	20221228	22.42	9450	-26.03	20230627	5990	16.69	20230106	10050	-30.45	20221220	5710	22.42	20221228	0.06	N	021820	500	50 억	1061793	N	N	1	N	N
49	20230824	090332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6980	0	3	0.00	41880	6	0.11	6980	6980	6980	9070	4890	6980	6980.00	10.62	-1	7073	7026	6983	6936	6893	7005	6915	50	2090	500	4600	10	1	10000000	698	-6.18	0.15	06	0.00	-1130.00	45187.00	10050	20221220	-30.55	5710	20221228	22.24	9450	-26.14	20230627	5990	16.53	20230106	10050	-30.55	20221220	5710	22.24	20221228	0.06	N	021820	500	50 억	1061793	N	N	1	N	N
50	20230823	160329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6980	-20	5	-0.29	39545410	5670	59.75	7000	7030	6940	9100	4900	7000	6974.50	10.64	-1067	7093	7046	7023	6976	6953	7035	6965	50	2100	500	4620	10	1	10000000	698	-6.18	0.15	06	0.06	-1130.00	45187.00	10050	20221220	-30.55	5710	20221228	22.24	9450	-26.14	20230627	5990	16.53	20230106	10050	-30.55	20221220	5710	22.24	20221228	0.07	N	021820	500	50 억	1064224	N	N	1	N	N
51	20230823	150330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6970	-30	5	-0.43	37530740	5381	56.70	7000	7030	6940	9100	4900	7000	6974.68	10.64	-1022	7093	7046	7023	6976	6953	7035	6965	50	2100	500	4620	10	1	10000000	697	-6.17	0.15	06	0.05	-1130.00	45187.00	10050	20221220	-30.65	5710	20221228	22.07	9450	-26.24	20230627	5990	16.36	20230106	10050	-30.65	20221220	5710	22.07	20221228	0.07	N	021820	500	50 억	1064224	N	N	1	N	N
52	20230823	140332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6990	-10	5	-0.14	30943760	4437	46.75	7000	7030	6940	9100	4900	7000	6974.03	10.64	-423	7093	7046	7023	6976	6953	7035	6965	50	2100	500	4620	10	1	10000000	699	-6.19	0.15	06	0.04	-1130.00	45187.00	10050	20221220	-30.45	5710	20221228	22.42	9450	-26.03	20230627	5990	16.69	20230106	10050	-30.45	20221220	5710	22.42	20221228	0.07	N	021820	500	50 억	1064224	N	N	1	N	N
53	20230823	130330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7000	0	3	0.00	29918750	4290	45.21	7000	7030	6940	9100	4900	7000	6974.07	10.64	-423	7093	7046	7023	6976	6953	7035	6965	50	2100	500	4620	10	1	10000000	700	-6.19	0.15	06	0.04	-1130.00	45187.00	10050	20221220	-30.35	5710	20221228	22.59	9450	-25.93	20230627	5990	16.86	20230106	10050	-30.35	20221220	5710	22.59	20221228	0.07	N	021820	500	50 억	1064224	N	N	1	N	N
54	20230823	120332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6970	-30	5	-0.43	27077170	3883	40.92	7000	7030	6940	9100	4900	7000	6973.26	10.64	-423	7093	7046	7023	6976	6953	7035	6965	50	2100	500	4620	10	1	10000000	697	-6.17	0.15	06	0.04	-1130.00	45187.00	10050	20221220	-30.65	5710	20221228	22.07	9450	-26.24	20230627	5990	16.36	20230106	10050	-30.65	20221220	5710	22.07	20221228	0.07	N	021820	500	50 억	1064224	N	N	1	N	N
55	20230823	110330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6970	-30	5	-0.43	27077170	3883	40.92	7000	7030	6940	9100	4900	7000	6973.26	10.64	-423	7093	7046	7023	6976	6953	7035	6965	50	2100	500	4620	10	1	10000000	697	-6.17	0.15	06	0.04	-1130.00	45187.00	10050	20221220	-30.65	5710	20221228	22.07	9450	-26.24	20230627	5990	16.36	20230106	10050	-30.65	20221220	5710	22.07	20221228	0.07	N	021820	500	50 억	1064224	N	N	1	N	N
56	20230823	100330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6970	-30	5	-0.43	19414720	2787	29.37	7000	7000	6940	9100	4900	7000	6966.17	10.64	-450	7093	7046	7023	6976	6953	7035	6965	50	2100	500	4620	10	1	10000000	697	-6.17	0.15	06	0.03	-1130.00	45187.00	10050	20221220	-30.65	5710	20221228	22.07	9450	-26.24	20230627	5990	16.36	20230106	10050	-30.65	20221220	5710	22.07	20221228	0.07	N	021820	500	50 억	1064224	N	N	1	N	N
57	20230823	090333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7000	0	3	0.00	0	0	0.00	0	0	0	9100	4900	7000	0.00	10.64	0	7093	7046	7023	6976	6953	7035	6965	50	2100	500	4620	10	1	10000000	700	-6.19	0.15	06	0.00	-1130.00	45187.00	10050	20221220	-30.35	5710	20221228	22.59	9450	-25.93	20230627	5990	16.86	20230106	10050	-30.35	20221220	5710	22.59	20221228	0.07	N	021820	500	50 억	1064224	N	N	1	N	N
58	20230822	160328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7000	-50	5	-0.71	65936850	9390	108.45	7020	7070	7000	9160	4940	7050	7022.03	10.66	-2398	7363	7206	7113	6956	6863	7160	6910	50	2110	500	4650	10	1	10000000	700	-6.19	0.15	06	0.09	-1130.00	45187.00	10050	20221220	-30.35	5710	20221228	22.59	9450	-25.93	20230627	5990	16.86	20230106	10050	-30.35	20221220	5710	22.59	20221228	0.06	N	021820	500	50 억	1066462	N	N	1	N	N
59	20230822	150328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7020	-30	5	-0.43	60627160	8632	99.70	7020	7070	7000	9160	4940	7050	7023.54	10.66	-2396	7363	7206	7113	6956	6863	7160	6910	50	2110	500	4650	10	1	10000000	702	-6.21	0.16	06	0.09	-1130.00	45187.00	10050	20221220	-30.15	5710	20221228	22.94	9450	-25.71	20230627	5990	17.20	20230106	10050	-30.15	20221220	5710	22.94	20221228	0.06	N	021820	500	50 억	1066462	N	N	2	N	N
60	20230822	140331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7030	-20	5	-0.28	34224440	4870	56.25	7020	7070	7010	9160	4940	7050	7027.61	10.66	-2164	7363	7206	7113	6956	6863	7160	6910	50	2110	500	4650	10	1	10000000	703	-6.22	0.16	06	0.05	-1130.00	45187.00	10050	20221220	-30.05	5710	20221228	23.12	9450	-25.61	20230627	5990	17.36	20230106	10050	-30.05	20221220	5710	23.12	20221228	0.06	N	021820	500	50 억	1066462	N	N	2	N	N
61	20230822	130327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7030	-20	5	-0.28	27909810	3973	45.89	7020	7040	7010	9160	4940	7050	7024.87	10.66	-1759	7363	7206	7113	6956	6863	7160	6910	50	2110	500	4650	10	1	10000000	703	-6.22	0.16	06	0.04	-1130.00	45187.00	10050	20221220	-30.05	5710	20221228	23.12	9450	-25.61	20230627	5990	17.36	20230106	10050	-30.05	20221220	5710	23.12	20221228	0.06	N	021820	500	50 억	1066462	N	N	2	N	N
62	20230822	120323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7020	-30	5	-0.43	22368690	3184	36.78	7020	7040	7010	9160	4940	7050	7025.34	10.66	-1477	7363	7206	7113	6956	6863	7160	6910	50	2110	500	4650	10	1	10000000	702	-6.21	0.16	06	0.03	-1130.00	45187.00	10050	20221220	-30.15	5710	20221228	22.94	9450	-25.71	20230627	5990	17.20	20230106	10050	-30.15	20221220	5710	22.94	20221228	0.06	N	021820	500	50 억	1066462	N	N	2	N	N
63	20230822	110327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7040	-10	5	-0.14	17534450	2496	28.83	7020	7040	7010	9160	4940	7050	7025.02	10.66	-1193	7363	7206	7113	6956	6863	7160	6910	50	2110	500	4650	10	1	10000000	704	-6.23	0.16	06	0.02	-1130.00	45187.00	10050	20221220	-29.95	5710	20221228	23.29	9450	-25.50	20230627	5990	17.53	20230106	10050	-29.95	20221220	5710	23.29	20221228	0.06	N	021820	500	50 억	1066462	N	N	2	N	N
64	20230822	100326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7030	-20	5	-0.28	6217710	885	10.22	7020	7040	7020	9160	4940	7050	7025.66	10.66	-291	7363	7206	7113	6956	6863	7160	6910	50	2110	500	4650	10	1	10000000	703	-6.22	0.16	06	0.01	-1130.00	45187.00	10050	20221220	-30.05	5710	20221228	23.12	9450	-25.61	20230627	5990	17.36	20230106	10050	-30.05	20221220	5710	23.12	20221228	0.06	N	021820	500	50 억	1066462	N	N	2	N	N
65	20230822	090327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7020	-30	5	-0.43	1277640	182	2.10	7020	7020	7020	9160	4940	7050	7020.00	10.66	6	7363	7206	7113	6956	6863	7160	6910	50	2110	500	4650	10	1	10000000	702	-6.21	0.16	06	0.00	-1130.00	45187.00	10050	20221220	-30.15	5710	20221228	22.94	9450	-25.71	20230627	5990	17.20	20230106	10050	-30.15	20221220	5710	22.94	20221228	0.06	N	021820	500	50 억	1066462	N	N	2	N	N
66	20230821	160327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7050	-30	5	-0.42	61382680	8657	89.49	7070	7270	7020	9200	4960	7080	7090.53	10.68	637	7160	7120	7080	7040	7000	7140	7060	50	2120	500	4670	10	1	10000000	705	-6.24	0.16	06	0.09	-1130.00	45187.00	10050	20221220	-29.85	5710	20221228	23.47	9450	-25.40	20230627	5990	17.70	20230106	10050	-29.85	20221220	5710	23.47	20221228	0.09	N	021820	500	50 억	1067610	N	N	2	N	N
67	20230821	150328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7080	0	3	0.00	58004650	8178	84.54	7070	7270	7020	9200	4960	7080	7092.77	10.68	634	7160	7120	7080	7040	7000	7140	7060	50	2120	500	4670	10	1	10000000	708	-6.27	0.16	06	0.08	-1130.00	45187.00	10050	20221220	-29.55	5710	20221228	23.99	9450	-25.08	20230627	5990	18.20	20230106	10050	-29.55	20221220	5710	23.99	20221228	0.09	N	021820	500	50 억	1067610	N	N	2	N	N
68	20230821	140330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7100	20	2	0.28	31507150	4441	45.91	7070	7270	7020	9200	4960	7080	7094.61	10.68	615	7160	7120	7080	7040	7000	7140	7060	50	2120	500	4670	10	1	10000000	710	-6.28	0.16	06	0.04	-1130.00	45187.00	10050	20221220	-29.35	5710	20221228	24.34	9450	-24.87	20230627	5990	18.53	20230106	10050	-29.35	20221220	5710	24.34	20221228	0.09	N	021820	500	50 억	1067610	N	N	2	N	N
69	20230821	130330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7110	30	2	0.42	29369920	4140	42.80	7070	7270	7020	9200	4960	7080	7094.18	10.68	615	7160	7120	7080	7040	7000	7140	7060	50	2120	500	4670	10	1	10000000	711	-6.29	0.16	06	0.04	-1130.00	45187.00	10050	20221220	-29.25	5710	20221228	24.52	9450	-24.76	20230627	5990	18.70	20230106	10050	-29.25	20221220	5710	24.52	20221228	0.09	N	021820	500	50 억	1067610	N	N	2	N	N
70	20230821	120329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7150	70	2	0.99	21665510	3057	31.60	7070	7270	7020	9200	4960	7080	7087.18	10.68	247	7160	7120	7080	7040	7000	7140	7060	50	2120	500	4670	10	1	10000000	715	-6.33	0.16	06	0.03	-1130.00	45187.00	10050	20221220	-28.86	5710	20221228	25.22	9450	-24.34	20230627	5990	19.37	20230106	10050	-28.86	20221220	5710	25.22	20221228	0.09	N	021820	500	50 억	1067610	N	N	2	N	N
71	20230821	110329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7130	50	2	0.71	19238890	2718	28.10	7070	7130	7020	9200	4960	7080	7078.33	10.68	293	7160	7120	7080	7040	7000	7140	7060	50	2120	500	4670	10	1	10000000	713	-6.31	0.16	06	0.03	-1130.00	45187.00	10050	20221220	-29.05	5710	20221228	24.87	9450	-24.55	20230627	5990	19.03	20230106	10050	-29.05	20221220	5710	24.87	20221228	0.09	N	021820	500	50 억	1067610	N	N	2	N	N
72	20230821	100328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7090	10	2	0.14	15529670	2196	22.70	7070	7100	7020	9200	4960	7080	7071.80	10.68	217	7160	7120	7080	7040	7000	7140	7060	50	2120	500	4670	10	1	10000000	709	-6.27	0.16	06	0.02	-1130.00	45187.00	10050	20221220	-29.45	5710	20221228	24.17	9450	-24.97	20230627	5990	18.36	20230106	10050	-29.45	20221220	5710	24.17	20221228	0.09	N	021820	500	50 억	1067610	N	N	2	N	N
73	20230821	090333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7040	-40	5	-0.56	28250	4	0.04	7070	7070	7040	9200	4960	7080	7062.50	10.68	-2	7160	7120	7080	7040	7000	7140	7060	50	2120	500	4670	10	1	10000000	704	-6.23	0.16	06	0.00	-1130.00	45187.00	10050	20221220	-29.95	5710	20221228	23.29	9450	-25.50	20230627	5990	17.53	20230106	10050	-29.95	20221220	5710	23.29	20221228	0.09	N	021820	500	50 억	1067610	N	N	2	N	N
74	20230818	160328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7080	-60	5	-0.84	68571090	9674	50.23	7070	7120	7040	9280	5000	7140	7088.18	10.68	-435	7253	7196	7093	7036	6933	7225	7065	50	2140	500	4710	10	1	10000000	708	-6.27	0.16	06	0.10	-1130.00	45187.00	10050	20221220	-29.55	5710	20221228	23.99	9450	-25.08	20230627	5990	18.20	20230106	10050	-29.55	20221220	5710	23.99	20221228	0.08	N	021820	500	50 억	1068175	N	N	2	N	N
75	20230818	150325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7100	-40	5	-0.56	62970320	8883	46.12	7070	7120	7040	9280	5000	7140	7088.86	10.68	-424	7253	7196	7093	7036	6933	7225	7065	50	2140	500	4710	10	1	10000000	710	-6.28	0.16	06	0.09	-1130.00	45187.00	10050	20221220	-29.35	5710	20221228	24.34	9450	-24.87	20230627	5990	18.53	20230106	10050	-29.35	20221220	5710	24.34	20221228	0.08	N	021820	500	50 억	1068175	N	N	4	N	N
76	20230818	140328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7080	-60	5	-0.84	45013170	6350	32.97	7070	7120	7040	9280	5000	7140	7088.69	10.68	-851	7253	7196	7093	7036	6933	7225	7065	50	2140	500	4710	10	1	10000000	708	-6.27	0.16	06	0.06	-1130.00	45187.00	10050	20221220	-29.55	5710	20221228	23.99	9450	-25.08	20230627	5990	18.20	20230106	10050	-29.55	20221220	5710	23.99	20221228	0.08	N	021820	500	50 억	1068175	N	N	4	N	N
77	20230818	130324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7070	-70	5	-0.98	33005230	4656	24.18	7070	7120	7040	9280	5000	7140	7088.75	10.68	-865	7253	7196	7093	7036	6933	7225	7065	50	2140	500	4710	10	1	10000000	707	-6.26	0.16	06	0.05	-1130.00	45187.00	10050	20221220	-29.65	5710	20221228	23.82	9450	-25.19	20230627	5990	18.03	20230106	10050	-29.65	20221220	5710	23.82	20221228	0.08	N	021820	500	50 억	1068175	N	N	4	N	N
78	20230818	120335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7090	-50	5	-0.70	16073750	2268	11.78	7070	7120	7040	9280	5000	7140	7087.19	10.68	-479	7253	7196	7093	7036	6933	7225	7065	50	2140	500	4710	10	1	10000000	709	-6.27	0.16	06	0.02	-1130.00	45187.00	10050	20221220	-29.45	5710	20221228	24.17	9450	-24.97	20230627	5990	18.36	20230106	10050	-29.45	20221220	5710	24.17	20221228	0.08	N	021820	500	50 억	1068175	N	N	4	N	N
79	20230818	110326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7090	-50	5	-0.70	13222680	1866	9.69	7070	7120	7040	9280	5000	7140	7086.11	10.68	-219	7253	7196	7093	7036	6933	7225	7065	50	2140	500	4710	10	1	10000000	709	-6.27	0.16	06	0.02	-1130.00	45187.00	10050	20221220	-29.45	5710	20221228	24.17	9450	-24.97	20230627	5990	18.36	20230106	10050	-29.45	20221220	5710	24.17	20221228	0.08	N	021820	500	50 억	1068175	N	N	4	N	N
80	20230818	100328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7080	-60	5	-0.84	5929450	836	4.34	7070	7120	7040	9280	5000	7140	7092.64	10.68	1	7253	7196	7093	7036	6933	7225	7065	50	2140	500	4710	10	1	10000000	708	-6.27	0.16	06	0.01	-1130.00	45187.00	10050	20221220	-29.55	5710	20221228	23.99	9450	-25.08	20230627	5990	18.20	20230106	10050	-29.55	20221220	5710	23.99	20221228	0.08	N	021820	500	50 억	1068175	N	N	4	N	N
81	20230818	090327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7040	-100	5	-1.40	219140	31	0.16	7070	7070	7040	9280	5000	7140	7069.03	10.68	-5	7253	7196	7093	7036	6933	7225	7065	50	2140	500	4710	10	1	10000000	704	-6.23	0.16	06	0.00	-1130.00	45187.00	10050	20221220	-29.95	5710	20221228	23.29	9450	-25.50	20230627	5990	17.53	20230106	10050	-29.95	20221220	5710	23.29	20221228	0.08	N	021820	500	50 억	1068175	N	N	4	N	N
82	20230817	160328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7140	-40	5	-0.56	136083370	19259	84.51	7070	7150	6990	9330	5030	7180	7065.96	10.71	1708	7373	7276	7213	7116	7053	7245	7085	50	2150	500	4730	10	1	10000000	714	-6.32	0.16	06	0.19	-1130.00	45187.00	10050	20221220	-28.96	5710	20221228	25.04	9450	-24.44	20230627	5990	19.20	20230106	10050	-28.96	20221220	5710	25.04	20221228	0.08	N	021820	500	50 억	1071351	N	N	4	N	N
83	20230817	150331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7090	-90	5	-1.25	129008380	18266	80.15	7070	7150	6990	9330	5030	7180	7062.76	10.71	1606	7373	7276	7213	7116	7053	7245	7085	50	2150	500	4730	10	1	10000000	709	-6.27	0.16	06	0.18	-1130.00	45187.00	10050	20221220	-29.45	5710	20221228	24.17	9450	-24.97	20230627	5990	18.36	20230106	10050	-29.45	20221220	5710	24.17	20221228	0.08	N	021820	500	50 억	1071351	N	N	1	N	N
84	20230817	140327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7110	-70	5	-0.97	110117490	15609	68.49	7070	7150	6990	9330	5030	7180	7054.74	10.71	1418	7373	7276	7213	7116	7053	7245	7085	50	2150	500	4730	10	1	10000000	711	-6.29	0.16	06	0.16	-1130.00	45187.00	10050	20221220	-29.25	5710	20221228	24.52	9450	-24.76	20230627	5990	18.70	20230106	10050	-29.25	20221220	5710	24.52	20221228	0.08	N	021820	500	50 억	1071351	N	N	1	N	N
85	20230817	130325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7120	-60	5	-0.84	100268870	14225	62.42	7070	7150	6990	9330	5030	7180	7048.78	10.71	1311	7373	7276	7213	7116	7053	7245	7085	50	2150	500	4730	10	1	10000000	712	-6.30	0.16	06	0.14	-1130.00	45187.00	10050	20221220	-29.15	5710	20221228	24.69	9450	-24.66	20230627	5990	18.86	20230106	10050	-29.15	20221220	5710	24.69	20221228	0.08	N	021820	500	50 억	1071351	N	N	1	N	N
86	20230817	120326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7100	-80	5	-1.11	97416610	13824	60.66	7070	7100	6990	9330	5030	7180	7046.92	10.71	1305	7373	7276	7213	7116	7053	7245	7085	50	2150	500	4730	10	1	10000000	710	-6.28	0.16	06	0.14	-1130.00	45187.00	10050	20221220	-29.35	5710	20221228	24.34	9450	-24.87	20230627	5990	18.53	20230106	10050	-29.35	20221220	5710	24.34	20221228	0.08	N	021820	500	50 억	1071351	N	N	1	N	N
87	20230817	110327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7030	-150	5	-2.09	74301130	10560	46.34	7070	7090	6990	9330	5030	7180	7036.09	10.71	31	7373	7276	7213	7116	7053	7245	7085	50	2150	500	4730	10	1	10000000	703	-6.22	0.16	06	0.11	-1130.00	45187.00	10050	20221220	-30.05	5710	20221228	23.12	9450	-25.61	20230627	5990	17.36	20230106	10050	-30.05	20221220	5710	23.12	20221228	0.08	N	021820	500	50 억	1071351	N	N	1	N	N
88	20230817	100326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7010	-170	5	-2.37	71115340	10108	44.35	7070	7090	6990	9330	5030	7180	7035.55	10.71	82	7373	7276	7213	7116	7053	7245	7085	50	2150	500	4730	10	1	10000000	701	-6.20	0.16	06	0.10	-1130.00	45187.00	10050	20221220	-30.25	5710	20221228	22.77	9450	-25.82	20230627	5990	17.03	20230106	10050	-30.25	20221220	5710	22.77	20221228	0.08	N	021820	500	50 억	1071351	N	N	1	N	N
89	20230817	090325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7080	-100	5	-1.39	2172890	307	1.35	7070	7080	7070	9330	5030	7180	7077.82	10.71	0	7373	7276	7213	7116	7053	7245	7085	50	2150	500	4730	10	1	10000000	708	-6.27	0.16	06	0.00	-1130.00	45187.00	10050	20221220	-29.55	5710	20221228	23.99	9450	-25.08	20230627	5990	18.20	20230106	10050	-29.55	20221220	5710	23.99	20221228	0.08	N	021820	500	50 억	1071351	N	N	1	N	N
90	20230816	160326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7180	-170	5	-2.31	164664360	22778	189.04	7280	7310	7150	9550	5150	7350	7229.10	10.73	1011	7590	7470	7360	7240	7130	7415	7185	50	2200	500	4850	10	1	10000000	718	-6.35	0.16	06	0.23	-1130.00	45187.00	10050	20221220	-28.56	5710	20221228	25.74	9450	-24.02	20230627	5990	19.87	20230106	10050	-28.56	20221220	5710	25.74	20221228	0.06	N	021820	500	50 억	1073314	N	N	1	N	N
91	20230816	150327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7180	-170	5	-2.31	163113380	22562	187.25	7280	7310	7150	9550	5150	7350	7229.56	10.73	1024	7590	7470	7360	7240	7130	7415	7185	50	2200	500	4850	10	1	10000000	718	-6.35	0.16	06	0.23	-1130.00	45187.00	10050	20221220	-28.56	5710	20221228	25.74	9450	-24.02	20230627	5990	19.87	20230106	10050	-28.56	20221220	5710	25.74	20221228	0.06	N	021820	500	50 억	1073314	N	N	2	N	N
92	20230816	140326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7190	-160	5	-2.18	152025020	21019	174.45	7280	7310	7150	9550	5150	7350	7232.74	10.73	1028	7590	7470	7360	7240	7130	7415	7185	50	2200	500	4850	10	1	10000000	719	-6.36	0.16	06	0.21	-1130.00	45187.00	10050	20221220	-28.46	5710	20221228	25.92	9450	-23.92	20230627	5990	20.03	20230106	10050	-28.46	20221220	5710	25.92	20221228	0.06	N	021820	500	50 억	1073314	N	N	2	N	N
93	20230816	130327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7220	-130	5	-1.77	151349670	20925	173.67	7280	7310	7150	9550	5150	7350	7232.96	10.73	1002	7590	7470	7360	7240	7130	7415	7185	50	2200	500	4850	10	1	10000000	722	-6.39	0.16	06	0.21	-1130.00	45187.00	10050	20221220	-28.16	5710	20221228	26.44	9450	-23.60	20230627	5990	20.53	20230106	10050	-28.16	20221220	5710	26.44	20221228	0.06	N	021820	500	50 억	1073314	N	N	2	N	N
94	20230816	120331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7180	-170	5	-2.31	123374360	17027	141.31	7280	7310	7160	9550	5150	7350	7245.81	10.73	553	7590	7470	7360	7240	7130	7415	7185	50	2200	500	4850	10	1	10000000	718	-6.35	0.16	06	0.17	-1130.00	45187.00	10050	20221220	-28.56	5710	20221228	25.74	9450	-24.02	20230627	5990	19.87	20230106	10050	-28.56	20221220	5710	25.74	20221228	0.06	N	021820	500	50 억	1073314	N	N	2	N	N
95	20230816	110329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7260	-90	5	-1.22	57146290	7851	65.16	7280	7310	7250	9550	5150	7350	7278.85	10.73	-734	7590	7470	7360	7240	7130	7415	7185	50	2200	500	4850	10	1	10000000	726	-6.42	0.16	06	0.08	-1130.00	45187.00	10050	20221220	-27.76	5710	20221228	27.15	9450	-23.17	20230627	5990	21.20	20230106	10050	-27.76	20221220	5710	27.15	20221228	0.06	N	021820	500	50 억	1073314	N	N	2	N	N
96	20230816	100324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7260	-90	5	-1.22	39720930	5462	45.33	7280	7300	7250	9550	5150	7350	7272.23	10.73	-403	7590	7470	7360	7240	7130	7415	7185	50	2200	500	4850	10	1	10000000	726	-6.42	0.16	06	0.05	-1130.00	45187.00	10050	20221220	-27.76	5710	20221228	27.15	9450	-23.17	20230627	5990	21.20	20230106	10050	-27.76	20221220	5710	27.15	20221228	0.06	N	021820	500	50 억	1073314	N	N	2	N	N
97	20230816	090324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7250	-100	5	-1.36	14554780	2003	16.62	7280	7280	7250	9550	5150	7350	7266.49	10.73	-401	7590	7470	7360	7240	7130	7415	7185	50	2200	500	4850	10	1	10000000	725	-6.42	0.16	06	0.02	-1130.00	45187.00	10050	20221220	-27.86	5710	20221228	26.97	9450	-23.28	20230627	5990	21.04	20230106	10050	-27.86	20221220	5710	26.97	20221228	0.06	N	021820	500	50 억	1073314	N	N	2	N	N
98	20230814	160323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7350	0	3	0.00	86122030	11799	44.52	7480	7480	7250	9550	5150	7350	7299.10	10.76	-2108	7510	7430	7350	7270	7190	7470	7310	50	2200	500	4850	10	1	10000000	735	-6.50	0.16	06	0.12	-1130.00	45187.00	10050	20221220	-26.87	5710	20221228	28.72	9450	-22.22	20230627	5990	22.70	20230106	10050	-26.87	20221220	5710	28.72	20221228	0.07	N	021820	500	50 억	1075576	N	N	2	N	N
99	20230814	150322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7310	-40	5	-0.54	78037760	10699	40.37	7480	7480	7250	9550	5150	7350	7293.93	10.76	-2445	7510	7430	7350	7270	7190	7470	7310	50	2200	500	4850	10	1	10000000	731	-6.47	0.16	06	0.11	-1130.00	45187.00	10050	20221220	-27.26	5710	20221228	28.02	9450	-22.65	20230627	5990	22.04	20230106	10050	-27.26	20221220	5710	28.02	20221228	0.07	N	021820	500	50 억	1075576	N	N	3	N	N
100	20230814	140323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7300	-50	5	-0.68	75083010	10295	38.84	7480	7480	7250	9550	5150	7350	7293.15	10.76	-2550	7510	7430	7350	7270	7190	7470	7310	50	2200	500	4850	10	1	10000000	730	-6.46	0.16	06	0.10	-1130.00	45187.00	10050	20221220	-27.36	5710	20221228	27.85	9450	-22.75	20230627	5990	21.87	20230106	10050	-27.36	20221220	5710	27.85	20221228	0.07	N	021820	500	50 억	1075576	N	N	3	N	N
101	20230814	130323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7280	-70	5	-0.95	67161230	9209	34.75	7480	7480	7250	9550	5150	7350	7293.00	10.76	-2182	7510	7430	7350	7270	7190	7470	7310	50	2200	500	4850	10	1	10000000	728	-6.44	0.16	06	0.09	-1130.00	45187.00	10050	20221220	-27.56	5710	20221228	27.50	9450	-22.96	20230627	5990	21.54	20230106	10050	-27.56	20221220	5710	27.50	20221228	0.07	N	021820	500	50 억	1075576	N	N	3	N	N
102	20230814	120321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7280	-70	5	-0.95	60183420	8251	31.13	7480	7480	7250	9550	5150	7350	7294.08	10.76	-1766	7510	7430	7350	7270	7190	7470	7310	50	2200	500	4850	10	1	10000000	728	-6.44	0.16	06	0.08	-1130.00	45187.00	10050	20221220	-27.56	5710	20221228	27.50	9450	-22.96	20230627	5990	21.54	20230106	10050	-27.56	20221220	5710	27.50	20221228	0.07	N	021820	500	50 억	1075576	N	N	3	N	N
103	20230814	110321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7310	-40	5	-0.54	50623700	6939	26.18	7480	7480	7250	9550	5150	7350	7295.53	10.76	-1287	7510	7430	7350	7270	7190	7470	7310	50	2200	500	4850	10	1	10000000	731	-6.47	0.16	06	0.07	-1130.00	45187.00	10050	20221220	-27.26	5710	20221228	28.02	9450	-22.65	20230627	5990	22.04	20230106	10050	-27.26	20221220	5710	28.02	20221228	0.07	N	021820	500	50 억	1075576	N	N	3	N	N
104	20230814	100321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7270	-80	5	-1.09	31218230	4278	16.14	7480	7480	7260	9550	5150	7350	7297.39	10.76	-210	7510	7430	7350	7270	7190	7470	7310	50	2200	500	4850	10	1	10000000	727	-6.43	0.16	06	0.04	-1130.00	45187.00	10050	20221220	-27.66	5710	20221228	27.32	9450	-23.07	20230627	5990	21.37	20230106	10050	-27.66	20221220	5710	27.32	20221228	0.07	N	021820	500	50 억	1075576	N	N	3	N	N
105	20230814	090321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7370	20	2	0.27	2607000	350	1.32	7480	7480	7370	9550	5150	7350	7448.57	10.76	-94	7510	7430	7350	7270	7190	7470	7310	50	2200	500	4850	10	1	10000000	737	-6.52	0.16	06	0.00	-1130.00	45187.00	10050	20221220	-26.67	5710	20221228	29.07	9450	-22.01	20230627	5990	23.04	20230106	10050	-26.67	20221220	5710	29.07	20221228	0.07	N	021820	500	50 억	1075576	N	N	3	N	N
106	20230811	160321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7350	60	2	0.82	194536820	26504	91.07	7290	7430	7270	9470	5110	7290	7339.90	10.79	-10115	7570	7430	7350	7210	7130	7390	7170	50	2180	500	4810	10	1	10000000	735	-6.50	0.16	06	0.27	-1130.00	45187.00	10050	20221220	-26.87	5710	20221228	28.72	9450	-22.22	20230627	5990	22.70	20230106	10050	-26.87	20221220	5710	28.72	20221228	0.07	N	021820	500	50 억	1078634	N	N	3	N	N
107	20230811	150318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7300	10	2	0.14	180067450	24531	84.29	7290	7430	7270	9470	5110	7290	7340.40	10.79	-9744	7570	7430	7350	7210	7130	7390	7170	50	2180	500	4810	10	1	10000000	730	-6.46	0.16	06	0.25	-1130.00	45187.00	10050	20221220	-27.36	5710	20221228	27.85	9450	-22.75	20230627	5990	21.87	20230106	10050	-27.36	20221220	5710	27.85	20221228	0.07	N	021820	500	50 억	1078634	N	N	4	N	N
108	20230811	140320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7320	30	2	0.41	137405020	18694	64.24	7290	7430	7270	9470	5110	7290	7350.22	10.79	-8101	7570	7430	7350	7210	7130	7390	7170	50	2180	500	4810	10	1	10000000	732	-6.48	0.16	06	0.19	-1130.00	45187.00	10050	20221220	-27.16	5710	20221228	28.20	9450	-22.54	20230627	5990	22.20	20230106	10050	-27.16	20221220	5710	28.20	20221228	0.07	N	021820	500	50 억	1078634	N	N	4	N	N
109	20230811	130319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7340	50	2	0.69	107298930	14588	50.13	7290	7430	7270	9470	5110	7290	7355.29	10.79	-5992	7570	7430	7350	7210	7130	7390	7170	50	2180	500	4810	10	1	10000000	734	-6.50	0.16	06	0.15	-1130.00	45187.00	10050	20221220	-26.97	5710	20221228	28.55	9450	-22.33	20230627	5990	22.54	20230106	10050	-26.97	20221220	5710	28.55	20221228	0.07	N	021820	500	50 억	1078634	N	N	4	N	N
110	20230811	120317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7340	50	2	0.69	86578800	11766	40.43	7290	7430	7270	9470	5110	7290	7358.39	10.79	-3883	7570	7430	7350	7210	7130	7390	7170	50	2180	500	4810	10	1	10000000	734	-6.50	0.16	06	0.12	-1130.00	45187.00	10050	20221220	-26.97	5710	20221228	28.55	9450	-22.33	20230627	5990	22.54	20230106	10050	-26.97	20221220	5710	28.55	20221228	0.07	N	021820	500	50 억	1078634	N	N	4	N	N
111	20230811	110316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7360	70	2	0.96	35293450	4791	16.46	7290	7430	7270	9470	5110	7290	7366.61	10.79	-1825	7570	7430	7350	7210	7130	7390	7170	50	2180	500	4810	10	1	10000000	736	-6.51	0.16	06	0.05	-1130.00	45187.00	10050	20221220	-26.77	5710	20221228	28.90	9450	-22.12	20230627	5990	22.87	20230106	10050	-26.77	20221220	5710	28.90	20221228	0.07	N	021820	500	50 억	1078634	N	N	4	N	N
112	20230811	100315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7380	90	2	1.23	15650110	2128	7.31	7290	7430	7270	9470	5110	7290	7354.38	10.79	-33	7570	7430	7350	7210	7130	7390	7170	50	2180	500	4810	10	1	10000000	738	-6.53	0.16	06	0.02	-1130.00	45187.00	10050	20221220	-26.57	5710	20221228	29.25	9450	-21.90	20230627	5990	23.21	20230106	10050	-26.57	20221220	5710	29.25	20221228	0.07	N	021820	500	50 억	1078634	N	N	4	N	N
113	20230811	090318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7350	60	2	0.82	262260	36	0.12	7290	7350	7270	9470	5110	7290	7285.00	10.79	-10	7570	7430	7350	7210	7130	7390	7170	50	2180	500	4810	10	1	10000000	735	-6.50	0.16	06	0.00	-1130.00	45187.00	10050	20221220	-26.87	5710	20221228	28.72	9450	-22.22	20230627	5990	22.70	20230106	10050	-26.87	20221220	5710	28.72	20221228	0.07	N	021820	500	50 억	1078634	N	N	4	N	N
114	20230810	160316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7290	-120	5	-1.62	213014380	29102	564.43	7420	7490	7270	9630	5190	7410	7319.67	10.87	-20109	7570	7490	7390	7310	7210	7530	7350	50	2220	500	4890	10	1	10000000	729	-6.45	0.16	06	0.29	-1130.00	45187.00	10050	20221220	-27.46	5710	20221228	27.67	9450	-22.86	20230627	5990	21.70	20230106	10050	-27.46	20221220	5710	27.67	20221228	0.06	N	021820	500	50 억	1086607	N	N	4	N	N
115	20230810	150316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7280	-130	5	-1.75	206561670	28216	547.25	7420	7490	7270	9630	5190	7410	7320.73	10.87	-19529	7570	7490	7390	7310	7210	7530	7350	50	2220	500	4890	10	1	10000000	728	-6.44	0.16	06	0.28	-1130.00	45187.00	10050	20221220	-27.56	5710	20221228	27.50	9450	-22.96	20230627	5990	21.54	20230106	10050	-27.56	20221220	5710	27.50	20221228	0.06	N	021820	500	50 억	1086607	N	N	1	N	N
116	20230810	140316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7290	-120	5	-1.62	167560440	22861	443.39	7420	7490	7270	9630	5190	7410	7329.53	10.87	-14752	7570	7490	7390	7310	7210	7530	7350	50	2220	500	4890	10	1	10000000	729	-6.45	0.16	06	0.23	-1130.00	45187.00	10050	20221220	-27.46	5710	20221228	27.67	9450	-22.86	20230627	5990	21.70	20230106	10050	-27.46	20221220	5710	27.67	20221228	0.06	N	021820	500	50 억	1086607	N	N	1	N	N
117	20230810	130313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7280	-130	5	-1.75	121556680	16551	321.00	7420	7490	7270	9630	5190	7410	7344.37	10.87	-9660	7570	7490	7390	7310	7210	7530	7350	50	2220	500	4890	10	1	10000000	728	-6.44	0.16	06	0.17	-1130.00	45187.00	10050	20221220	-27.56	5710	20221228	27.50	9450	-22.96	20230627	5990	21.54	20230106	10050	-27.56	20221220	5710	27.50	20221228	0.06	N	021820	500	50 억	1086607	N	N	1	N	N
118	20230810	120315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7370	-40	5	-0.54	47839030	6461	125.31	7420	7490	7370	9630	5190	7410	7404.28	10.87	-3419	7570	7490	7390	7310	7210	7530	7350	50	2220	500	4890	10	1	10000000	737	-6.52	0.16	06	0.06	-1130.00	45187.00	10050	20221220	-26.67	5710	20221228	29.07	9450	-22.01	20230627	5990	23.04	20230106	10050	-26.67	20221220	5710	29.07	20221228	0.06	N	021820	500	50 억	1086607	N	N	1	N	N
119	20230810	110317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7400	-10	5	-0.13	14863680	2003	38.85	7420	7490	7400	9630	5190	7410	7420.71	10.87	-812	7570	7490	7390	7310	7210	7530	7350	50	2220	500	4890	10	1	10000000	740	-6.55	0.16	06	0.02	-1130.00	45187.00	10050	20221220	-26.37	5710	20221228	29.60	9450	-21.69	20230627	5990	23.54	20230106	10050	-26.37	20221220	5710	29.60	20221228	0.06	N	021820	500	50 억	1086607	N	N	1	N	N
120	20230810	100317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7430	20	2	0.27	7460830	1005	19.49	7420	7490	7410	9630	5190	7410	7423.71	10.87	-235	7570	7490	7390	7310	7210	7530	7350	50	2220	500	4890	10	1	10000000	743	-6.58	0.16	06	0.01	-1130.00	45187.00	10050	20221220	-26.07	5710	20221228	30.12	9450	-21.38	20230627	5990	24.04	20230106	10050	-26.07	20221220	5710	30.12	20221228	0.06	N	021820	500	50 억	1086607	N	N	1	N	N
121	20230810	090318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7410	0	3	0.00	5187140	700	13.58	7420	7420	7410	9630	5190	7410	7410.20	10.87	0	7570	7490	7390	7310	7210	7530	7350	50	2220	500	4890	10	1	10000000	741	-6.56	0.16	06	0.01	-1130.00	45187.00	10050	20221220	-26.27	5710	20221228	29.77	9450	-21.59	20230627	5990	23.71	20230106	10050	-26.27	20221220	5710	29.77	20221228	0.06	N	021820	500	50 억	1086607	N	N	1	N	N
122	20230809	160315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7410	0	3	0.00	38237090	5156	47.12	7290	7470	7290	9630	5190	7410	7416.04	10.89	-1320	7716	7562	7466	7312	7216	7515	7265	50	2220	500	4890	10	1	10000000	741	-6.56	0.16	06	0.05	-1130.00	45187.00	10050	20221220	-26.27	5710	20221228	29.77	9450	-21.59	20230627	5990	23.71	20230106	10050	-26.27	20221220	5710	29.77	20221228	0.07	N	021820	500	50 억	1089034	N	N	1	N	N
123	20230809	150313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7430	20	2	0.27	30004090	4045	36.96	7290	7470	7290	9630	5190	7410	7417.57	10.89	-383	7716	7562	7466	7312	7216	7515	7265	50	2220	500	4890	10	1	10000000	743	-6.58	0.16	06	0.04	-1130.00	45187.00	10050	20221220	-26.07	5710	20221228	30.12	9450	-21.38	20230627	5990	24.04	20230106	10050	-26.07	20221220	5710	30.12	20221228	0.07	N	021820	500	50 억	1089034	N	N	1	N	N
124	20230809	140313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7440	30	2	0.40	14326390	1932	17.66	7290	7460	7290	9630	5190	7410	7415.32	10.89	-512	7716	7562	7466	7312	7216	7515	7265	50	2220	500	4890	10	1	10000000	744	-6.58	0.16	06	0.02	-1130.00	45187.00	10050	20221220	-25.97	5710	20221228	30.30	9450	-21.27	20230627	5990	24.21	20230106	10050	-25.97	20221220	5710	30.30	20221228	0.07	N	021820	500	50 억	1089034	N	N	1	N	N
125	20230809	130318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7430	20	2	0.27	11247050	1517	13.86	7290	7460	7290	9630	5190	7410	7414.01	10.89	-425	7716	7562	7466	7312	7216	7515	7265	50	2220	500	4890	10	1	10000000	743	-6.58	0.16	06	0.02	-1130.00	45187.00	10050	20221220	-26.07	5710	20221228	30.12	9450	-21.38	20230627	5990	24.04	20230106	10050	-26.07	20221220	5710	30.12	20221228	0.07	N	021820	500	50 억	1089034	N	N	1	N	N
126	20230809	120317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7420	10	2	0.13	9434730	1273	11.63	7290	7460	7290	9630	5190	7410	7411.41	10.89	-378	7716	7562	7466	7312	7216	7515	7265	50	2220	500	4890	10	1	10000000	742	-6.57	0.16	06	0.01	-1130.00	45187.00	10050	20221220	-26.17	5710	20221228	29.95	9450	-21.48	20230627	5990	23.87	20230106	10050	-26.17	20221220	5710	29.95	20221228	0.07	N	021820	500	50 억	1089034	N	N	1	N	N
127	20230809	110315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7400	-10	5	-0.13	9182450	1239	11.32	7290	7460	7290	9630	5190	7410	7411.18	10.89	-362	7716	7562	7466	7312	7216	7515	7265	50	2220	500	4890	10	1	10000000	740	-6.55	0.16	06	0.01	-1130.00	45187.00	10050	20221220	-26.37	5710	20221228	29.60	9450	-21.69	20230627	5990	23.54	20230106	10050	-26.37	20221220	5710	29.60	20221228	0.07	N	021820	500	50 억	1089034	N	N	1	N	N
128	20230809	100312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7410	0	3	0.00	1505590	206	1.88	7290	7410	7290	9630	5190	7410	7308.69	10.89	-10	7716	7562	7466	7312	7216	7515	7265	50	2220	500	4890	10	1	10000000	741	-6.56	0.16	06	0.00	-1130.00	45187.00	10050	20221220	-26.27	5710	20221228	29.77	9450	-21.59	20230627	5990	23.71	20230106	10050	-26.27	20221220	5710	29.77	20221228	0.07	N	021820	500	50 억	1089034	N	N	1	N	N
129	20230809	090312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7290	-120	5	-1.62	1291030	177	1.62	7290	7310	7290	9630	5190	7410	7293.95	10.89	0	7716	7562	7466	7312	7216	7515	7265	50	2220	500	4890	10	1	10000000	729	-6.45	0.16	06	0.00	-1130.00	45187.00	10050	20221220	-27.46	5710	20221228	27.67	9450	-22.86	20230627	5990	21.70	20230106	10050	-27.46	20221220	5710	27.67	20221228	0.07	N	021820	500	50 억	1089034	N	N	1	N	N
130	20230808	160318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7410	-90	5	-1.20	81233210	10943	74.28	7620	7620	7370	9750	5250	7500	7423.30	10.97	-4507	7706	7602	7506	7402	7306	7555	7355	50	2250	500	4950	10	1	10000000	741	-6.56	0.16	06	0.11	-1130.00	45187.00	10050	20221220	-26.27	5710	20221228	29.77	9450	-21.59	20230627	5990	23.71	20230106	10050	-26.27	20221220	5710	29.77	20221228	0.06	N	021820	500	50 억	1096660	N	N	1	N	N
131	20230808	150315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7400	-100	5	-1.33	70271470	9461	64.22	7620	7620	7370	9750	5250	7500	7427.49	10.97	-3816	7706	7602	7506	7402	7306	7555	7355	50	2250	500	4950	10	1	10000000	740	-6.55	0.16	06	0.09	-1130.00	45187.00	10050	20221220	-26.37	5710	20221228	29.60	9450	-21.69	20230627	5990	23.54	20230106	10050	-26.37	20221220	5710	29.60	20221228	0.06	N	021820	500	50 억	1096660	N	N	2	N	N
132	20230808	140312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7430	-70	5	-0.93	50890980	6850	46.50	7620	7620	7370	9750	5250	7500	7429.34	10.97	-3162	7706	7602	7506	7402	7306	7555	7355	50	2250	500	4950	10	1	10000000	743	-6.58	0.16	06	0.07	-1130.00	45187.00	10050	20221220	-26.07	5710	20221228	30.12	9450	-21.38	20230627	5990	24.04	20230106	10050	-26.07	20221220	5710	30.12	20221228	0.06	N	021820	500	50 억	1096660	N	N	2	N	N
133	20230808	130310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7460	-40	5	-0.53	43513460	5858	39.76	7620	7620	7370	9750	5250	7500	7428.04	10.97	-3056	7706	7602	7506	7402	7306	7555	7355	50	2250	500	4950	10	1	10000000	746	-6.60	0.17	06	0.06	-1130.00	45187.00	10050	20221220	-25.77	5710	20221228	30.65	9450	-21.06	20230627	5990	24.54	20230106	10050	-25.77	20221220	5710	30.65	20221228	0.06	N	021820	500	50 억	1096660	N	N	2	N	N
134	20230808	120312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7400	-100	5	-1.33	37593390	5063	34.37	7620	7620	7370	9750	5250	7500	7425.12	10.97	-2918	7706	7602	7506	7402	7306	7555	7355	50	2250	500	4950	10	1	10000000	740	-6.55	0.16	06	0.05	-1130.00	45187.00	10050	20221220	-26.37	5710	20221228	29.60	9450	-21.69	20230627	5990	23.54	20230106	10050	-26.37	20221220	5710	29.60	20221228	0.06	N	021820	500	50 억	1096660	N	N	2	N	N
135	20230808	110311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7420	-80	5	-1.07	36213280	4877	33.10	7620	7620	7370	9750	5250	7500	7425.32	10.97	-2843	7706	7602	7506	7402	7306	7555	7355	50	2250	500	4950	10	1	10000000	742	-6.57	0.16	06	0.05	-1130.00	45187.00	10050	20221220	-26.17	5710	20221228	29.95	9450	-21.48	20230627	5990	23.87	20230106	10050	-26.17	20221220	5710	29.95	20221228	0.06	N	021820	500	50 억	1096660	N	N	2	N	N
136	20230808	100314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7520	20	2	0.27	5508110	733	4.98	7620	7620	7440	9750	5250	7500	7514.47	10.97	-289	7706	7602	7506	7402	7306	7555	7355	50	2250	500	4950	10	1	10000000	752	-6.65	0.17	06	0.01	-1130.00	45187.00	10050	20221220	-25.17	5710	20221228	31.70	9450	-20.42	20230627	5990	25.54	20230106	10050	-25.17	20221220	5710	31.70	20221228	0.06	N	021820	500	50 억	1096660	N	N	2	N	N
137	20230808	090313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7510	10	2	0.13	1292460	171	1.16	7620	7620	7510	9750	5250	7500	7558.25	10.97	0	7706	7602	7506	7402	7306	7555	7355	50	2250	500	4950	10	1	10000000	751	-6.65	0.17	06	0.00	-1130.00	45187.00	10050	20221220	-25.27	5710	20221228	31.52	9450	-20.53	20230627	5990	25.38	20230106	10050	-25.27	20221220	5710	31.52	20221228	0.06	N	021820	500	50 억	1096660	N	N	2	N	N
138	20230807	160312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7500	-110	5	-1.45	110124360	14732	39.47	7610	7610	7410	9890	5330	7610	7475.18	10.99	1274	7836	7722	7576	7462	7316	7650	7390	50	2280	500	5020	10	1	10000000	750	-6.64	0.17	06	0.15	-1130.00	45187.00	10050	20221220	-25.37	5710	20221228	31.35	9450	-20.63	20230627	5990	25.21	20230106	10050	-25.37	20221220	5710	31.35	20221228	0.05	N	021820	500	50 억	1098853	N	N	2	N	N
139	20230807	150310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7460	-150	5	-1.97	85748830	11474	30.74	7610	7610	7410	9890	5330	7610	7473.32	10.99	1137	7836	7722	7576	7462	7316	7650	7390	50	2280	500	5020	10	1	10000000	746	-6.60	0.17	06	0.11	-1130.00	45187.00	10050	20221220	-25.77	5710	20221228	30.65	9450	-21.06	20230627	5990	24.54	20230106	10050	-25.77	20221220	5710	30.65	20221228	0.05	N	021820	500	50 억	1098853	N	N	1	N	N
140	20230807	140313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7490	-120	5	-1.58	72352190	9678	25.93	7610	7610	7410	9890	5330	7610	7475.94	10.99	928	7836	7722	7576	7462	7316	7650	7390	50	2280	500	5020	10	1	10000000	749	-6.63	0.17	06	0.10	-1130.00	45187.00	10050	20221220	-25.47	5710	20221228	31.17	9450	-20.74	20230627	5990	25.04	20230106	10050	-25.47	20221220	5710	31.17	20221228	0.05	N	021820	500	50 억	1098853	N	N	1	N	N
141	20230807	130311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7520	-90	5	-1.18	35125000	4691	12.57	7610	7610	7410	9890	5330	7610	7487.74	10.99	-656	7836	7722	7576	7462	7316	7650	7390	50	2280	500	5020	10	1	10000000	752	-6.65	0.17	06	0.05	-1130.00	45187.00	10050	20221220	-25.17	5710	20221228	31.70	9450	-20.42	20230627	5990	25.54	20230106	10050	-25.17	20221220	5710	31.70	20221228	0.05	N	021820	500	50 억	1098853	N	N	1	N	N
142	20230807	120310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7540	-70	5	-0.92	33012150	4409	11.81	7610	7610	7410	9890	5330	7610	7487.45	10.99	-685	7836	7722	7576	7462	7316	7650	7390	50	2280	500	5020	10	1	10000000	754	-6.67	0.17	06	0.04	-1130.00	45187.00	10050	20221220	-24.98	5710	20221228	32.05	9450	-20.21	20230627	5990	25.88	20230106	10050	-24.98	20221220	5710	32.05	20221228	0.05	N	021820	500	50 억	1098853	N	N	1	N	N
143	20230807	110308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7590	-20	5	-0.26	30866080	4123	11.05	7610	7610	7410	9890	5330	7610	7486.32	10.99	-730	7836	7722	7576	7462	7316	7650	7390	50	2280	500	5020	10	1	10000000	759	-6.72	0.17	06	0.04	-1130.00	45187.00	10050	20221220	-24.48	5710	20221228	32.92	9450	-19.68	20230627	5990	26.71	20230106	10050	-24.48	20221220	5710	32.92	20221228	0.05	N	021820	500	50 억	1098853	N	N	1	N	N
144	20230807	100311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7480	-130	5	-1.71	23827570	3184	8.53	7610	7610	7410	9890	5330	7610	7483.53	10.99	-731	7836	7722	7576	7462	7316	7650	7390	50	2280	500	5020	10	1	10000000	748	-6.62	0.17	06	0.03	-1130.00	45187.00	10050	20221220	-25.57	5710	20221228	31.00	9450	-20.85	20230627	5990	24.87	20230106	10050	-25.57	20221220	5710	31.00	20221228	0.05	N	021820	500	50 억	1098853	N	N	1	N	N
145	20230807	090311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7550	-60	5	-0.79	963670	127	0.34	7610	7610	7550	9890	5330	7610	7587.95	10.99	-45	7836	7722	7576	7462	7316	7650	7390	50	2280	500	5020	10	1	10000000	755	-6.68	0.17	06	0.00	-1130.00	45187.00	10050	20221220	-24.88	5710	20221228	32.22	9450	-20.11	20230627	5990	26.04	20230106	10050	-24.88	20221220	5710	32.22	20221228	0.05	N	021820	500	50 억	1098853	N	N	1	N	N
146	20230804	160309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7610	20	2	0.26	280474880	37320	249.10	7690	7690	7430	9860	5320	7590	7515.40	10.93	8468	7710	7650	7550	7490	7390	7600	7440	50	2270	500	5000	10	1	10000000	761	-6.73	0.17	06	0.37	-1130.00	45187.00	10050	20221220	-24.28	5710	20221228	33.27	9450	-19.47	20230627	5990	27.05	20230106	10050	-24.28	20221220	5710	33.27	20221228	0.05	N	021820	500	50 억	1093103	N	N	1	N	N
147	20230804	150310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7590	0	3	0.00	279725520	37221	248.44	7690	7690	7430	9860	5320	7590	7515.26	10.93	8447	7710	7650	7550	7490	7390	7600	7440	50	2270	500	5000	10	1	10000000	759	-6.72	0.17	06	0.37	-1130.00	45187.00	10050	20221220	-24.48	5710	20221228	32.92	9450	-19.68	20230627	5990	26.71	20230106	10050	-24.48	20221220	5710	32.92	20221228	0.05	N	021820	500	50 억	1093103	N	N	1	N	N
148	20230804	140312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7540	-50	5	-0.66	268352520	35718	238.41	7690	7690	7430	9860	5320	7590	7513.09	10.93	8165	7710	7650	7550	7490	7390	7600	7440	50	2270	500	5000	10	1	10000000	754	-6.67	0.17	06	0.36	-1130.00	45187.00	10050	20221220	-24.98	5710	20221228	32.05	9450	-20.21	20230627	5990	25.88	20230106	10050	-24.98	20221220	5710	32.05	20221228	0.05	N	021820	500	50 억	1093103	N	N	1	N	N
149	20230804	130309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7500	-90	5	-1.19	268028350	35675	238.12	7690	7690	7430	9860	5320	7590	7513.06	10.93	8167	7710	7650	7550	7490	7390	7600	7440	50	2270	500	5000	10	1	10000000	750	-6.64	0.17	06	0.36	-1130.00	45187.00	10050	20221220	-25.37	5710	20221228	31.35	9450	-20.63	20230627	5990	25.21	20230106	10050	-25.37	20221220	5710	31.35	20221228	0.05	N	021820	500	50 억	1093103	N	N	1	N	N
150	20230804	120309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7640	50	2	0.66	241988680	32214	215.02	7690	7690	7430	9860	5320	7590	7511.91	10.93	7210	7710	7650	7550	7490	7390	7600	7440	50	2270	500	5000	10	1	10000000	764	-6.76	0.17	06	0.32	-1130.00	45187.00	10050	20221220	-23.98	5710	20221228	33.80	9450	-19.15	20230627	5990	27.55	20230106	10050	-23.98	20221220	5710	33.80	20221228	0.05	N	021820	500	50 억	1093103	N	N	1	N	N
151	20230804	110309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7620	30	2	0.40	222393140	29651	197.91	7690	7690	7430	9860	5320	7590	7500.36	10.93	7600	7710	7650	7550	7490	7390	7600	7440	50	2270	500	5000	10	1	10000000	762	-6.74	0.17	06	0.30	-1130.00	45187.00	10050	20221220	-24.18	5710	20221228	33.45	9450	-19.37	20230627	5990	27.21	20230106	10050	-24.18	20221220	5710	33.45	20221228	0.05	N	021820	500	50 억	1093103	N	N	1	N	N
152	20230804	100306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7540	-50	5	-0.66	131054700	17462	116.55	7690	7690	7430	9860	5320	7590	7505.14	10.93	4608	7710	7650	7550	7490	7390	7600	7440	50	2270	500	5000	10	1	10000000	754	-6.67	0.17	06	0.17	-1130.00	45187.00	10050	20221220	-24.98	5710	20221228	32.05	9450	-20.21	20230627	5990	25.88	20230106	10050	-24.98	20221220	5710	32.05	20221228	0.05	N	021820	500	50 억	1093103	N	N	1	N	N
153	20230804	090306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7590	0	3	0.00	2887520	377	2.52	7690	7690	7590	9860	5320	7590	7659.20	10.93	1	7710	7650	7550	7490	7390	7600	7440	50	2270	500	5000	10	1	10000000	759	-6.72	0.17	06	0.00	-1130.00	45187.00	10050	20221220	-24.48	5710	20221228	32.92	9450	-19.68	20230627	5990	26.71	20230106	10050	-24.48	20221220	5710	32.92	20221228	0.05	N	021820	500	50 억	1093103	N	N	1	N	N
154	20230803	160307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7590	-20	5	-0.26	112382550	14962	135.00	7600	7610	7450	9890	5330	7610	7511.15	10.95	1061	7810	7710	7640	7540	7470	7675	7505	50	2280	500	5020	10	1	10000000	759	-6.72	0.17	06	0.15	-1130.00	45187.00	10050	20221220	-24.48	5710	20221228	32.92	9450	-19.68	20230627	5990	26.71	20230106	10050	-24.48	20221220	5710	32.92	20221228	0.06	N	021820	500	50 억	1094850	N	N	1	N	N
155	20230803	150308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7580	-30	5	-0.39	109667130	14604	131.77	7600	7610	7450	9890	5330	7610	7509.39	10.95	1016	7810	7710	7640	7540	7470	7675	7505	50	2280	500	5020	10	1	10000000	758	-6.71	0.17	06	0.15	-1130.00	45187.00	10050	20221220	-24.58	5710	20221228	32.75	9450	-19.79	20230627	5990	26.54	20230106	10050	-24.58	20221220	5710	32.75	20221228	0.06	N	021820	500	50 억	1094850	N	N	2	N	N
156	20230803	140305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7550	-60	5	-0.79	98184750	13086	118.07	7600	7610	7450	9890	5330	7610	7503.04	10.95	1225	7810	7710	7640	7540	7470	7675	7505	50	2280	500	5020	10	1	10000000	755	-6.68	0.17	06	0.13	-1130.00	45187.00	10050	20221220	-24.88	5710	20221228	32.22	9450	-20.11	20230627	5990	26.04	20230106	10050	-24.88	20221220	5710	32.22	20221228	0.06	N	021820	500	50 억	1094850	N	N	2	N	N
157	20230803	130309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7520	-90	5	-1.18	94556770	12604	113.72	7600	7610	7450	9890	5330	7610	7502.12	10.95	1226	7810	7710	7640	7540	7470	7675	7505	50	2280	500	5020	10	1	10000000	752	-6.65	0.17	06	0.13	-1130.00	45187.00	10050	20221220	-25.17	5710	20221228	31.70	9450	-20.42	20230627	5990	25.54	20230106	10050	-25.17	20221220	5710	31.70	20221228	0.06	N	021820	500	50 억	1094850	N	N	2	N	N
158	20230803	120309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7500	-110	5	-1.45	94398850	12583	113.53	7600	7610	7450	9890	5330	7610	7502.09	10.95	1226	7810	7710	7640	7540	7470	7675	7505	50	2280	500	5020	10	1	10000000	750	-6.64	0.17	06	0.13	-1130.00	45187.00	10050	20221220	-25.37	5710	20221228	31.35	9450	-20.63	20230627	5990	25.21	20230106	10050	-25.37	20221220	5710	31.35	20221228	0.06	N	021820	500	50 억	1094850	N	N	2	N	N
159	20230803	110306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7510	-100	5	-1.31	88704140	11826	106.70	7600	7610	7450	9890	5330	7610	7500.77	10.95	1273	7810	7710	7640	7540	7470	7675	7505	50	2280	500	5020	10	1	10000000	751	-6.65	0.17	06	0.12	-1130.00	45187.00	10050	20221220	-25.27	5710	20221228	31.52	9450	-20.53	20230627	5990	25.38	20230106	10050	-25.27	20221220	5710	31.52	20221228	0.06	N	021820	500	50 억	1094850	N	N	2	N	N
160	20230803	100306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7530	-80	5	-1.05	44463900	5915	53.37	7600	7610	7490	9890	5330	7610	7517.14	10.95	318	7810	7710	7640	7540	7470	7675	7505	50	2280	500	5020	10	1	10000000	753	-6.66	0.17	06	0.06	-1130.00	45187.00	10050	20221220	-25.07	5710	20221228	31.87	9450	-20.32	20230627	5990	25.71	20230106	10050	-25.07	20221220	5710	31.87	20221228	0.06	N	021820	500	50 억	1094850	N	N	2	N	N
161	20230803	090306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7610	0	3	0.00	2654390	349	3.15	7600	7610	7600	9890	5330	7610	7605.70	10.95	-27	7810	7710	7640	7540	7470	7675	7505	50	2280	500	5020	10	1	10000000	761	-6.73	0.17	06	0.00	-1130.00	45187.00	10050	20221220	-24.28	5710	20221228	33.27	9450	-19.47	20230627	5990	27.05	20230106	10050	-24.28	20221220	5710	33.27	20221228	0.06	N	021820	500	50 억	1094850	N	N	2	N	N
162	20230802	160307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7610	-40	5	-0.52	84475830	11083	65.88	7740	7740	7570	9940	5360	7650	7622.23	10.97	-1189	7836	7742	7666	7572	7496	7705	7535	50	2290	500	5040	10	1	10000000	761	-6.73	0.17	06	0.11	-1130.00	45187.00	10050	20221220	-24.28	5710	20221228	33.27	9450	-19.47	20230627	5990	27.05	20230106	10050	-24.28	20221220	5710	33.27	20221228	0.02	N	021820	500	50 억	1097412	N	N	2	N	N
163	20230802	150308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7600	-50	5	-0.65	82695110	10849	64.49	7740	7740	7570	9940	5360	7650	7622.37	10.97	-1136	7836	7742	7666	7572	7496	7705	7535	50	2290	500	5040	10	1	10000000	760	-6.73	0.17	06	0.11	-1130.00	45187.00	10050	20221220	-24.38	5710	20221228	33.10	9450	-19.58	20230627	5990	26.88	20230106	10050	-24.38	20221220	5710	33.10	20221228	0.02	N	021820	500	50 억	1097412	N	N	2	N	N
164	20230802	140308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7570	-80	5	-1.05	77952230	10225	60.78	7740	7740	7570	9940	5360	7650	7623.69	10.97	-983	7836	7742	7666	7572	7496	7705	7535	50	2290	500	5040	10	1	10000000	757	-6.70	0.17	06	0.10	-1130.00	45187.00	10050	20221220	-24.68	5710	20221228	32.57	9450	-19.89	20230627	5990	26.38	20230106	10050	-24.68	20221220	5710	32.57	20221228	0.02	N	021820	500	50 억	1097412	N	N	2	N	N
165	20230802	130306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7650	0	3	0.00	51039010	6681	39.71	7740	7740	7600	9940	5360	7650	7639.43	10.97	-103	7836	7742	7666	7572	7496	7705	7535	50	2290	500	5040	10	1	10000000	765	-6.77	0.17	06	0.07	-1130.00	45187.00	10050	20221220	-23.88	5710	20221228	33.98	9450	-19.05	20230627	5990	27.71	20230106	10050	-23.88	20221220	5710	33.98	20221228	0.02	N	021820	500	50 억	1097412	N	N	2	N	N
166	20230802	120304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7660	10	2	0.13	35825660	4681	27.83	7740	7740	7600	9940	5360	7650	7653.42	10.97	-69	7836	7742	7666	7572	7496	7705	7535	50	2290	500	5040	10	1	10000000	766	-6.78	0.17	06	0.05	-1130.00	45187.00	10050	20221220	-23.78	5710	20221228	34.15	9450	-18.94	20230627	5990	27.88	20230106	10050	-23.78	20221220	5710	34.15	20221228	0.02	N	021820	500	50 억	1097412	N	N	2	N	N
167	20230802	110303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7620	-30	5	-0.39	33286580	4348	25.85	7740	7740	7600	9940	5360	7650	7655.61	10.97	-61	7836	7742	7666	7572	7496	7705	7535	50	2290	500	5040	10	1	10000000	762	-6.74	0.17	06	0.04	-1130.00	45187.00	10050	20221220	-24.18	5710	20221228	33.45	9450	-19.37	20230627	5990	27.21	20230106	10050	-24.18	20221220	5710	33.45	20221228	0.02	N	021820	500	50 억	1097412	N	N	2	N	N
168	20230802	100305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7650	0	3	0.00	11790350	1534	9.12	7740	7740	7650	9940	5360	7650	7686.02	10.97	-71	7836	7742	7666	7572	7496	7705	7535	50	2290	500	5040	10	1	10000000	765	-6.77	0.17	06	0.02	-1130.00	45187.00	10050	20221220	-23.88	5710	20221228	33.98	9450	-19.05	20230627	5990	27.71	20230106	10050	-23.88	20221220	5710	33.98	20221228	0.02	N	021820	500	50 억	1097412	N	N	2	N	N
169	20230802	090304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7740	90	2	1.18	1935000	250	1.49	7740	7740	7740	9940	5360	7650	7740.00	10.97	0	7836	7742	7666	7572	7496	7705	7535	50	2290	500	5040	10	1	10000000	774	-6.85	0.17	06	0.00	-1130.00	45187.00	10050	20221220	-22.99	5710	20221228	35.55	9450	-18.10	20230627	5990	29.22	20230106	10050	-22.99	20221220	5710	35.55	20221228	0.02	N	021820	500	50 억	1097412	N	N	2	N	N
170	20230801	160306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7650	-110	5	-1.42	128605100	16823	88.08	7700	7760	7590	10080	5440	7760	7644.60	11.05	-3872	8413	8086	7863	7536	7313	7975	7425	50	2320	500	5120	10	1	10000000	765	-6.77	0.17	06	0.17	-1130.00	45187.00	10050	20221220	-23.88	5710	20221228	33.98	9450	-19.05	20230627	5990	27.71	20230106	10050	-23.88	20221220	5710	33.98	20221228	0.01	N	021820	500	50 억	1104608	N	N	2	N	N
171	20230801	150302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7670	-90	5	-1.16	125866180	16465	86.20	7700	7760	7590	10080	5440	7760	7644.47	11.05	-3903	8413	8086	7863	7536	7313	7975	7425	50	2320	500	5120	10	1	10000000	767	-6.79	0.17	06	0.16	-1130.00	45187.00	10050	20221220	-23.68	5710	20221228	34.33	9450	-18.84	20230627	5990	28.05	20230106	10050	-23.68	20221220	5710	34.33	20221228	0.01	N	021820	500	50 억	1104608	N	N	0	N	N
172	20230801	140309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7630	-130	5	-1.68	99696560	13044	68.29	7700	7760	7590	10080	5440	7760	7643.10	11.05	-3640	8413	8086	7863	7536	7313	7975	7425	50	2320	500	5120	10	1	10000000	763	-6.75	0.17	06	0.13	-1130.00	45187.00	10050	20221220	-24.08	5710	20221228	33.63	9450	-19.26	20230627	5990	27.38	20230106	10050	-24.08	20221220	5710	33.63	20221228	0.01	N	021820	500	50 억	1104608	N	N	0	N	N
173	20230801	130303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7680	-80	5	-1.03	79487350	10392	54.41	7700	7760	7590	10080	5440	7760	7648.90	11.05	-3019	8413	8086	7863	7536	7313	7975	7425	50	2320	500	5120	10	1	10000000	768	-6.80	0.17	06	0.10	-1130.00	45187.00	10050	20221220	-23.58	5710	20221228	34.50	9450	-18.73	20230627	5990	28.21	20230106	10050	-23.58	20221220	5710	34.50	20221228	0.01	N	021820	500	50 억	1104608	N	N	0	N	N
174	20230801	120304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7640	-120	5	-1.55	31256630	4071	21.31	7700	7760	7640	10080	5440	7760	7677.88	11.05	-1690	8413	8086	7863	7536	7313	7975	7425	50	2320	500	5120	10	1	10000000	764	-6.76	0.17	06	0.04	-1130.00	45187.00	10050	20221220	-23.98	5710	20221228	33.80	9450	-19.15	20230627	5990	27.55	20230106	10050	-23.98	20221220	5710	33.80	20221228	0.01	N	021820	500	50 억	1104608	N	N	0	N	N
175	20230801	110302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7660	-100	5	-1.29	30385600	3957	20.72	7700	7760	7650	10080	5440	7760	7678.95	11.05	-1581	8413	8086	7863	7536	7313	7975	7425	50	2320	500	5120	10	1	10000000	766	-6.78	0.17	06	0.04	-1130.00	45187.00	10050	20221220	-23.78	5710	20221228	34.15	9450	-18.94	20230627	5990	27.88	20230106	10050	-23.78	20221220	5710	34.15	20221228	0.01	N	021820	500	50 억	1104608	N	N	0	N	N
176	20230801	100303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7650	-110	5	-1.42	20506240	2668	13.97	7700	7760	7650	10080	5440	7760	7686.00	11.05	-454	8413	8086	7863	7536	7313	7975	7425	50	2320	500	5120	10	1	10000000	765	-6.77	0.17	06	0.03	-1130.00	45187.00	10050	20221220	-23.88	5710	20221228	33.98	9450	-19.05	20230627	5990	27.71	20230106	10050	-23.88	20221220	5710	33.98	20221228	0.01	N	021820	500	50 억	1104608	N	N	0	N	N
177	20230801	090301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7760	0	3	0.00	2807060	364	1.91	7700	7760	7700	10080	5440	7760	7711.70	11.05	0	8413	8086	7863	7536	7313	7975	7425	50	2320	500	5120	10	1	10000000	776	-6.87	0.17	06	0.00	-1130.00	45187.00	10050	20221220	-22.79	5710	20221228	35.90	9450	-17.88	20230627	5990	29.55	20230106	10050	-22.79	20221220	5710	35.90	20221228	0.01	N	021820	500	50 억	1104608	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History