KissMeData/033530/price/prices-20240801.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160416	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5080	50	2	0.99	65330680	12904	36.90	5100	5100	5040	6530	3530	5030	5062.82	5.96	-1688	5196	5112	5056	4972	4916	5155	5015	139	1500	500	3720	10	1	27820961	1413	35.03	0.34	12	0.05	145.00	15080.00	6980	20230831	-27.22	4085	20240805	24.36	6890	-26.27	20240105	4085	24.36	20240805	6980	-27.22	20230831	4085	24.36	20240805	2.13	N	033530	500	139 억	1656858	N	N	0	N	N
3	20240830	150421	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5070	40	2	0.80	53569730	10582	30.26	5100	5100	5040	6530	3530	5030	5062.34	5.96	-1417	5196	5112	5056	4972	4916	5155	5015	139	1500	500	3720	10	1	27820961	1411	34.97	0.34	12	0.04	145.00	15080.00	6980	20230831	-27.36	4085	20240805	24.11	6890	-26.42	20240105	4085	24.11	20240805	6980	-27.36	20230831	4085	24.11	20240805	2.13	N	033530	500	139 억	1656858	N	N	0	N	N
4	20240830	140420	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5060	30	2	0.60	51060520	10086	28.84	5100	5100	5040	6530	3530	5030	5062.51	5.96	-1333	5196	5112	5056	4972	4916	5155	5015	139	1500	500	3720	10	1	27820961	1408	34.90	0.34	12	0.04	145.00	15080.00	6980	20230831	-27.51	4085	20240805	23.87	6890	-26.56	20240105	4085	23.87	20240805	6980	-27.51	20230831	4085	23.87	20240805	2.13	N	033530	500	139 억	1656858	N	N	0	N	N
5	20240830	130417	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5060	30	2	0.60	44891300	8869	25.36	5100	5100	5040	6530	3530	5030	5061.60	5.96	-857	5196	5112	5056	4972	4916	5155	5015	139	1500	500	3720	10	1	27820961	1408	34.90	0.34	12	0.03	145.00	15080.00	6980	20230831	-27.51	4085	20240805	23.87	6890	-26.56	20240105	4085	23.87	20240805	6980	-27.51	20230831	4085	23.87	20240805	2.13	N	033530	500	139 억	1656858	N	N	0	N	N
6	20240830	120420	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5060	30	2	0.60	27000330	5329	15.24	5100	5100	5040	6530	3530	5030	5066.68	5.96	-477	5196	5112	5056	4972	4916	5155	5015	139	1500	500	3720	10	1	27820961	1408	34.90	0.34	12	0.02	145.00	15080.00	6980	20230831	-27.51	4085	20240805	23.87	6890	-26.56	20240105	4085	23.87	20240805	6980	-27.51	20230831	4085	23.87	20240805	2.13	N	033530	500	139 억	1656858	N	N	0	N	N
7	20240830	110421	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5060	30	2	0.60	21562500	4259	12.18	5100	5100	5040	6530	3530	5030	5062.81	5.96	-296	5196	5112	5056	4972	4916	5155	5015	139	1500	500	3720	10	1	27820961	1408	34.90	0.34	12	0.02	145.00	15080.00	6980	20230831	-27.51	4085	20240805	23.87	6890	-26.56	20240105	4085	23.87	20240805	6980	-27.51	20230831	4085	23.87	20240805	2.13	N	033530	500	139 억	1656858	N	N	0	N	N
8	20240830	100422	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5060	30	2	0.60	9972920	1969	5.63	5100	5100	5040	6530	3530	5030	5064.97	5.96	30	5196	5112	5056	4972	4916	5155	5015	139	1500	500	3720	10	1	27820961	1408	34.90	0.34	12	0.01	145.00	15080.00	6980	20230831	-27.51	4085	20240805	23.87	6890	-26.56	20240105	4085	23.87	20240805	6980	-27.51	20230831	4085	23.87	20240805	2.13	N	033530	500	139 억	1656858	N	N	0	N	N
9	20240830	090422	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5100	70	2	1.39	1132200	222	0.63	5100	5100	5100	6530	3530	5030	5100.00	5.96	0	5196	5112	5056	4972	4916	5155	5015	139	1500	500	3720	10	1	27820961	1419	35.17	0.34	12	0.00	145.00	15080.00	6980	20230831	-26.93	4085	20240805	24.85	6890	-25.98	20240105	4085	24.85	20240805	6980	-26.93	20230831	4085	24.85	20240805	2.13	N	033530	500	139 억	1656858	N	N	0	N	N
10	20240829	160422	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5030	-40	5	-0.79	176771890	34886	33.15	5000	5140	5000	6590	3550	5070	5067.13	5.96	-1382	5290	5180	5110	5000	4930	5145	4965	139	1520	500	3750	10	1	27820961	1399	34.69	0.33	12	0.13	145.00	15080.00	6980	20230831	-27.94	4085	20240805	23.13	6890	-27.00	20240105	4085	23.13	20240805	6980	-27.94	20230831	4085	23.13	20240805	2.11	N	033530	500	139 억	1657537	N	N	57	N	N
11	20240829	150425	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5060	-10	5	-0.20	167221170	32988	31.34	5000	5140	5000	6590	3550	5070	5069.15	5.96	-666	5290	5180	5110	5000	4930	5145	4965	139	1520	500	3750	10	1	27820961	1408	34.90	0.34	12	0.12	145.00	15080.00	6980	20230831	-27.51	4085	20240805	23.87	6890	-26.56	20240105	4085	23.87	20240805	6980	-27.51	20230831	4085	23.87	20240805	2.11	N	033530	500	139 억	1657537	N	N	57	N	N
12	20240829	140427	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5070	0	3	0.00	141898610	27974	26.58	5000	5140	5000	6590	3550	5070	5072.52	5.96	835	5290	5180	5110	5000	4930	5145	4965	139	1520	500	3750	10	1	27820961	1411	34.97	0.34	12	0.10	145.00	15080.00	6980	20230831	-27.36	4085	20240805	24.11	6890	-26.42	20240105	4085	24.11	20240805	6980	-27.36	20230831	4085	24.11	20240805	2.11	N	033530	500	139 억	1657537	N	N	57	N	N
13	20240829	130426	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5060	-10	5	-0.20	130568000	25735	24.45	5000	5140	5000	6590	3550	5070	5073.56	5.96	1217	5290	5180	5110	5000	4930	5145	4965	139	1520	500	3750	10	1	27820961	1408	34.90	0.34	12	0.09	145.00	15080.00	6980	20230831	-27.51	4085	20240805	23.87	6890	-26.56	20240105	4085	23.87	20240805	6980	-27.51	20230831	4085	23.87	20240805	2.11	N	033530	500	139 억	1657537	N	N	57	N	N
14	20240829	120423	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5080	10	2	0.20	123214120	24280	23.07	5000	5140	5000	6590	3550	5070	5074.72	5.96	1354	5290	5180	5110	5000	4930	5145	4965	139	1520	500	3750	10	1	27820961	1413	35.03	0.34	12	0.09	145.00	15080.00	6980	20230831	-27.22	4085	20240805	24.36	6890	-26.27	20240105	4085	24.36	20240805	6980	-27.22	20230831	4085	24.36	20240805	2.11	N	033530	500	139 억	1657537	N	N	57	N	N
15	20240829	110428	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5090	20	2	0.39	103930320	20492	19.47	5000	5140	5000	6590	3550	5070	5071.75	5.96	1918	5290	5180	5110	5000	4930	5145	4965	139	1520	500	3750	10	1	27820961	1416	35.10	0.34	12	0.07	145.00	15080.00	6980	20230831	-27.08	4085	20240805	24.60	6890	-26.12	20240105	4085	24.60	20240805	6980	-27.08	20230831	4085	24.60	20240805	2.11	N	033530	500	139 억	1657537	N	N	57	N	N
16	20240829	100424	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5110	40	2	0.79	97242380	19173	18.22	5000	5140	5000	6590	3550	5070	5071.84	5.96	2223	5290	5180	5110	5000	4930	5145	4965	139	1520	500	3750	10	1	27820961	1422	35.24	0.34	12	0.07	145.00	15080.00	6980	20230831	-26.79	4085	20240805	25.09	6890	-25.83	20240105	4085	25.09	20240805	6980	-26.79	20230831	4085	25.09	20240805	2.11	N	033530	500	139 억	1657537	N	N	57	N	N
17	20240829	090425	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5140	70	2	1.38	31337340	6184	5.88	5000	5140	5000	6590	3550	5070	5067.48	5.96	-999	5290	5180	5110	5000	4930	5145	4965	139	1520	500	3750	10	1	27820961	1430	35.45	0.34	12	0.02	145.00	15080.00	6980	20230831	-26.36	4085	20240805	25.83	6890	-25.40	20240105	4085	25.83	20240805	6980	-26.36	20230831	4085	25.83	20240805	2.11	N	033530	500	139 억	1657537	N	N	57	N	N
18	20240828	160413	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5070	-70	5	-1.36	538146900	104628	215.29	5150	5220	5040	6680	3600	5140	5143.43	6.07	-31247	5260	5200	5090	5030	4920	5145	4975	139	1540	500	3800	10	1	27820961	1411	34.97	0.34	12	0.38	145.00	15080.00	6990	20230822	-27.47	4085	20240805	24.11	6890	-26.42	20240105	4085	24.11	20240805	6980	-27.36	20230831	4085	24.11	20240805	2.12	N	033530	500	139 억	1688471	N	N	57	N	N
19	20240828	150415	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5090	-50	5	-0.97	523500560	101742	209.35	5150	5220	5040	6680	3600	5140	5145.37	6.07	-31314	5260	5200	5090	5030	4920	5145	4975	139	1540	500	3800	10	1	27820961	1416	35.10	0.34	12	0.37	145.00	15080.00	6990	20230822	-27.18	4085	20240805	24.60	6890	-26.12	20240105	4085	24.60	20240805	6980	-27.08	20230831	4085	24.60	20240805	2.12	N	033530	500	139 억	1688471	N	N	43	N	N
20	20240828	140417	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5070	-70	5	-1.36	500225660	97156	199.92	5150	5220	5040	6680	3600	5140	5148.69	6.07	-32160	5260	5200	5090	5030	4920	5145	4975	139	1540	500	3800	10	1	27820961	1411	34.97	0.34	12	0.35	145.00	15080.00	6990	20230822	-27.47	4085	20240805	24.11	6890	-26.42	20240105	4085	24.11	20240805	6980	-27.36	20230831	4085	24.11	20240805	2.12	N	033530	500	139 억	1688471	N	N	43	N	N
21	20240828	130416	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5080	-60	5	-1.17	485454250	94245	193.93	5150	5220	5040	6680	3600	5140	5150.98	6.07	-30076	5260	5200	5090	5030	4920	5145	4975	139	1540	500	3800	10	1	27820961	1413	35.03	0.34	12	0.34	145.00	15080.00	6990	20230822	-27.32	4085	20240805	24.36	6890	-26.27	20240105	4085	24.36	20240805	6980	-27.22	20230831	4085	24.36	20240805	2.12	N	033530	500	139 억	1688471	N	N	43	N	N
22	20240828	120414	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5090	-50	5	-0.97	481269190	93420	192.23	5150	5220	5040	6680	3600	5140	5151.67	6.07	-29761	5260	5200	5090	5030	4920	5145	4975	139	1540	500	3800	10	1	27820961	1416	35.10	0.34	12	0.34	145.00	15080.00	6990	20230822	-27.18	4085	20240805	24.60	6890	-26.12	20240105	4085	24.60	20240805	6980	-27.08	20230831	4085	24.60	20240805	2.12	N	033530	500	139 억	1688471	N	N	43	N	N
23	20240828	110415	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5050	-90	5	-1.75	466404330	90485	186.19	5150	5220	5050	6680	3600	5140	5154.50	6.07	-27510	5260	5200	5090	5030	4920	5145	4975	139	1540	500	3800	10	1	27820961	1405	34.83	0.33	12	0.33	145.00	15080.00	6990	20230822	-27.75	4085	20240805	23.62	6890	-26.71	20240105	4085	23.62	20240805	6980	-27.65	20230831	4085	23.62	20240805	2.12	N	033530	500	139 억	1688471	N	N	43	N	N
24	20240828	100434	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5120	-20	5	-0.39	445860880	86437	177.86	5150	5220	5070	6680	3600	5140	5158.22	6.07	-23911	5260	5200	5090	5030	4920	5145	4975	139	1540	500	3800	10	1	27820961	1424	35.31	0.34	12	0.31	145.00	15080.00	6990	20230822	-26.75	4085	20240805	25.34	6890	-25.69	20240105	4085	25.34	20240805	6980	-26.65	20230831	4085	25.34	20240805	2.12	N	033530	500	139 억	1688471	N	N	43	N	N
25	20240828	090421	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5100	-40	5	-0.78	306928910	59600	122.64	5150	5150	5100	6680	3600	5140	5149.82	6.07	-21296	5260	5200	5090	5030	4920	5145	4975	139	1540	500	3800	10	1	27820961	1419	35.17	0.34	12	0.21	145.00	15080.00	6990	20230822	-27.04	4085	20240805	24.85	6890	-25.98	20240105	4085	24.85	20240805	6980	-26.93	20230831	4085	24.85	20240805	2.12	N	033530	500	139 억	1688471	N	N	43	N	N
26	20240827	160414	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5140	-40	5	-0.77	244838275	48481	134.28	5150	5150	4980	6730	3630	5180	5050.09	6.12	-4775	5326	5252	5106	5032	4886	5290	5070	139	1550	500	3830	10	1	27820961	1430	35.45	0.34	12	0.17	145.00	15080.00	7110	20230821	-27.71	4085	20240805	25.83	6890	-25.40	20240105	4085	25.83	20240805	6980	-26.36	20230831	4085	25.83	20240805	2.10	N	033530	500	139 억	1702641	N	N	43	N	N
27	20240827	150415	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5040	-140	5	-2.70	187917715	37387	103.55	5150	5150	4980	6730	3630	5180	5026.14	6.12	-11399	5326	5252	5106	5032	4886	5290	5070	139	1550	500	3830	10	1	27820961	1402	34.76	0.33	12	0.13	145.00	15080.00	7110	20230821	-29.11	4085	20240805	23.38	6890	-26.85	20240105	4085	23.38	20240805	6980	-27.79	20230831	4085	23.38	20240805	2.10	N	033530	500	139 억	1702641	N	N	0	N	N
28	20240827	140415	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5030	-150	5	-2.90	160436545	31926	88.43	5150	5150	4980	6730	3630	5180	5025.09	6.12	-12880	5326	5252	5106	5032	4886	5290	5070	139	1550	500	3830	10	1	27820961	1399	34.69	0.33	12	0.11	145.00	15080.00	7110	20230821	-29.25	4085	20240805	23.13	6890	-27.00	20240105	4085	23.13	20240805	6980	-27.94	20230831	4085	23.13	20240805	2.10	N	033530	500	139 억	1702641	N	N	0	N	N
29	20240827	130416	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5020	-160	5	-3.09	143281965	28516	78.98	5150	5150	4980	6730	3630	5180	5024.42	6.12	-12219	5326	5252	5106	5032	4886	5290	5070	139	1550	500	3830	10	1	27820961	1397	34.62	0.33	12	0.10	145.00	15080.00	7110	20230821	-29.40	4085	20240805	22.89	6890	-27.14	20240105	4085	22.89	20240805	6980	-28.08	20230831	4085	22.89	20240805	2.10	N	033530	500	139 억	1702641	N	N	0	N	N
30	20240827	120419	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5030	-150	5	-2.90	84956000	16886	46.77	5150	5150	5000	6730	3630	5180	5030.83	6.12	-7348	5326	5252	5106	5032	4886	5290	5070	139	1550	500	3830	10	1	27820961	1399	34.69	0.33	12	0.06	145.00	15080.00	7110	20230821	-29.25	4085	20240805	23.13	6890	-27.00	20240105	4085	23.13	20240805	6980	-27.94	20230831	4085	23.13	20240805	2.10	N	033530	500	139 억	1702641	N	N	0	N	N
31	20240827	110417	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5020	-160	5	-3.09	64058540	12715	35.22	5150	5150	5000	6730	3630	5180	5037.63	6.12	-5647	5326	5252	5106	5032	4886	5290	5070	139	1550	500	3830	10	1	27820961	1397	34.62	0.33	12	0.05	145.00	15080.00	7110	20230821	-29.40	4085	20240805	22.89	6890	-27.14	20240105	4085	22.89	20240805	6980	-28.08	20230831	4085	22.89	20240805	2.10	N	033530	500	139 억	1702641	N	N	0	N	N
32	20240827	100413	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5010	-170	5	-3.28	50782050	10070	27.89	5150	5150	5000	6730	3630	5180	5042.41	6.12	-3626	5326	5252	5106	5032	4886	5290	5070	139	1550	500	3830	10	1	27820961	1394	34.55	0.33	12	0.04	145.00	15080.00	7110	20230821	-29.54	4085	20240805	22.64	6890	-27.29	20240105	4085	22.64	20240805	6980	-28.22	20230831	4085	22.64	20240805	2.10	N	033530	500	139 억	1702641	N	N	0	N	N
33	20240827	090413	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5130	-50	5	-0.97	6863910	1344	3.72	5150	5150	5080	6730	3630	5180	5105.07	6.12	-549	5326	5252	5106	5032	4886	5290	5070	139	1550	500	3830	10	1	27820961	1427	35.38	0.34	12	0.00	145.00	15080.00	7110	20230821	-27.85	4085	20240805	25.58	6890	-25.54	20240105	4085	25.58	20240805	6980	-26.50	20230831	4085	25.58	20240805	2.10	N	033530	500	139 억	1702641	N	N	0	N	N
34	20240826	160411	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5180	150	2	2.98	182175420	36072	138.81	5080	5180	4960	6530	3530	5030	5049.97	6.16	131	5090	5060	5020	4990	4950	5075	5005	139	1500	500	3720	10	1	27820961	1441	35.72	0.34	12	0.13	145.00	15080.00	7110	20230821	-27.14	4085	20240805	26.81	6890	-24.82	20240105	4085	26.81	20240805	6980	-25.79	20230831	4085	26.81	20240805	2.09	N	033530	500	139 억	1713419	N	N	0	N	N
35	20240826	150414	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4985	-45	5	-0.89	128109460	25622	98.60	5080	5080	4960	6530	3530	5030	4999.98	6.16	-7940	5090	5060	5020	4990	4950	5075	5005	139	1500	500	3720	5	1	27820961	1387	34.38	0.33	12	0.09	145.00	15080.00	7110	20230821	-29.89	4085	20240805	22.03	6890	-27.65	20240105	4085	22.03	20240805	6980	-28.58	20230831	4085	22.03	20240805	2.09	N	033530	500	139 억	1713419	N	N	0	N	N
36	20240826	140414	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4980	-50	5	-0.99	93030130	18565	71.44	5080	5080	4975	6530	3530	5030	5011.05	6.16	-7176	5090	5060	5020	4990	4950	5075	5005	139	1500	500	3720	5	1	27820961	1385	34.34	0.33	12	0.07	145.00	15080.00	7110	20230821	-29.96	4085	20240805	21.91	6890	-27.72	20240105	4085	21.91	20240805	6980	-28.65	20230831	4085	21.91	20240805	2.09	N	033530	500	139 억	1713419	N	N	0	N	N
37	20240826	130417	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4985	-45	5	-0.89	80508450	16052	61.77	5080	5080	4980	6530	3530	5030	5015.48	6.16	-6881	5090	5060	5020	4990	4950	5075	5005	139	1500	500	3720	5	1	27820961	1387	34.38	0.33	12	0.06	145.00	15080.00	7110	20230821	-29.89	4085	20240805	22.03	6890	-27.65	20240105	4085	22.03	20240805	6980	-28.58	20230831	4085	22.03	20240805	2.09	N	033530	500	139 억	1713419	N	N	0	N	N
38	20240826	120413	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5000	-30	5	-0.60	67022795	13353	51.38	5080	5080	4985	6530	3530	5030	5019.31	6.16	-6341	5090	5060	5020	4990	4950	5075	5005	139	1500	500	3720	10	1	27820961	1391	34.48	0.33	12	0.05	145.00	15080.00	7110	20230821	-29.68	4085	20240805	22.40	6890	-27.43	20240105	4085	22.40	20240805	6980	-28.37	20230831	4085	22.40	20240805	2.09	N	033530	500	139 억	1713419	N	N	0	N	N
39	20240826	110414	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4990	-40	5	-0.80	62601790	12469	47.98	5080	5080	4990	6530	3530	5030	5020.59	6.16	-6067	5090	5060	5020	4990	4950	5075	5005	139	1500	500	3720	5	1	27820961	1388	34.41	0.33	12	0.04	145.00	15080.00	7110	20230821	-29.82	4085	20240805	22.15	6890	-27.58	20240105	4085	22.15	20240805	6980	-28.51	20230831	4085	22.15	20240805	2.09	N	033530	500	139 억	1713419	N	N	0	N	N
40	20240826	100415	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5040	10	2	0.20	46105840	9172	35.29	5080	5080	4995	6530	3530	5030	5026.80	6.16	-5244	5090	5060	5020	4990	4950	5075	5005	139	1500	500	3720	10	1	27820961	1402	34.76	0.33	12	0.03	145.00	15080.00	7110	20230821	-29.11	4085	20240805	23.38	6890	-26.85	20240105	4085	23.38	20240805	6980	-27.79	20230831	4085	23.38	20240805	2.09	N	033530	500	139 억	1713419	N	N	0	N	N
41	20240826	090413	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5050	20	2	0.40	3368270	667	2.57	5080	5080	5040	6530	3530	5030	5049.88	6.16	-22	5090	5060	5020	4990	4950	5075	5005	139	1500	500	3720	10	1	27820961	1405	34.83	0.33	12	0.00	145.00	15080.00	7110	20230821	-28.97	4085	20240805	23.62	6890	-26.71	20240105	4085	23.62	20240805	6980	-27.65	20230831	4085	23.62	20240805	2.09	N	033530	500	139 억	1713419	N	N	0	N	N
42	20240823	160412	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5030	-20	5	-0.40	129959675	25987	82.29	4980	5050	4980	6560	3540	5050	5000.93	6.15	833	5113	5081	5028	4996	4943	5055	4970	139	1510	500	3730	10	1	27820961	1399	34.69	0.33	12	0.09	145.00	15080.00	7110	20230821	-29.25	4085	20240805	23.13	6890	-27.00	20240105	4085	23.13	20240805	6980	-27.94	20230831	4085	23.13	20240805	2.07	N	033530	500	139 억	1711823	N	N	0	N	N
43	20240823	150414	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5030	-20	5	-0.40	121977835	24396	77.25	4980	5050	4980	6560	3540	5050	4999.90	6.15	1155	5113	5081	5028	4996	4943	5055	4970	139	1510	500	3730	10	1	27820961	1399	34.69	0.33	12	0.09	145.00	15080.00	7110	20230821	-29.25	4085	20240805	23.13	6890	-27.00	20240105	4085	23.13	20240805	6980	-27.94	20230831	4085	23.13	20240805	2.07	N	033530	500	139 억	1711823	N	N	0	N	N
44	20240823	140414	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5000	-50	5	-0.99	108917310	21788	68.99	4980	5050	4980	6560	3540	5050	4998.94	6.15	506	5113	5081	5028	4996	4943	5055	4970	139	1510	500	3730	10	1	27820961	1391	34.48	0.33	12	0.08	145.00	15080.00	7110	20230821	-29.68	4085	20240805	22.40	6890	-27.43	20240105	4085	22.40	20240805	6980	-28.37	20230831	4085	22.40	20240805	2.07	N	033530	500	139 억	1711823	N	N	0	N	N
45	20240823	130413	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5020	-30	5	-0.59	57137470	11418	36.15	4980	5050	4980	6560	3540	5050	5004.13	6.15	-280	5113	5081	5028	4996	4943	5055	4970	139	1510	500	3730	10	1	27820961	1397	34.62	0.33	12	0.04	145.00	15080.00	7110	20230821	-29.40	4085	20240805	22.89	6890	-27.14	20240105	4085	22.89	20240805	6980	-28.08	20230831	4085	22.89	20240805	2.07	N	033530	500	139 억	1711823	N	N	0	N	N
46	20240823	120412	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5020	-30	5	-0.59	53985345	10788	34.16	4980	5050	4980	6560	3540	5050	5004.18	6.15	-369	5113	5081	5028	4996	4943	5055	4970	139	1510	500	3730	10	1	27820961	1397	34.62	0.33	12	0.04	145.00	15080.00	7110	20230821	-29.40	4085	20240805	22.89	6890	-27.14	20240105	4085	22.89	20240805	6980	-28.08	20230831	4085	22.89	20240805	2.07	N	033530	500	139 억	1711823	N	N	0	N	N
47	20240823	110412	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5020	-30	5	-0.59	51106545	10214	32.34	4980	5050	4980	6560	3540	5050	5003.55	6.15	-294	5113	5081	5028	4996	4943	5055	4970	139	1510	500	3730	10	1	27820961	1397	34.62	0.33	12	0.04	145.00	15080.00	7110	20230821	-29.40	4085	20240805	22.89	6890	-27.14	20240105	4085	22.89	20240805	6980	-28.08	20230831	4085	22.89	20240805	2.07	N	033530	500	139 억	1711823	N	N	0	N	N
48	20240823	100412	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5010	-40	5	-0.79	36535630	7296	23.10	4980	5050	4980	6560	3540	5050	5007.59	6.15	1335	5113	5081	5028	4996	4943	5055	4970	139	1510	500	3730	10	1	27820961	1394	34.55	0.33	12	0.03	145.00	15080.00	7110	20230821	-29.54	4085	20240805	22.64	6890	-27.29	20240105	4085	22.64	20240805	6980	-28.22	20230831	4085	22.64	20240805	2.07	N	033530	500	139 억	1711823	N	N	0	N	N
49	20240823	090414	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5040	-10	5	-0.20	17195730	3439	10.89	4980	5040	4980	6560	3540	5050	5000.13	6.15	-191	5113	5081	5028	4996	4943	5055	4970	139	1510	500	3730	10	1	27820961	1402	34.76	0.33	12	0.01	145.00	15080.00	7110	20230821	-29.11	4085	20240805	23.38	6890	-26.85	20240105	4085	23.38	20240805	6980	-27.79	20230831	4085	23.38	20240805	2.07	N	033530	500	139 억	1711823	N	N	0	N	N
50	20240822	160411	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5050	-10	5	-0.20	158245105	31581	82.27	5060	5060	4975	6570	3550	5060	5010.76	6.21	-14990	5173	5116	5063	5006	4953	5090	4980	139	1510	500	3740	10	1	27820961	1405	34.83	0.33	12	0.11	145.00	15080.00	7460	20230816	-32.31	4085	20240805	23.62	6890	-26.71	20240105	4085	23.62	20240805	6990	-27.75	20230822	4085	23.62	20240805	2.07	N	033530	500	139 억	1728876	N	N	653	N	N
51	20240822	150414	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5000	-60	5	-1.19	139146005	27789	72.39	5060	5060	4975	6570	3550	5060	5007.23	6.21	-14493	5173	5116	5063	5006	4953	5090	4980	139	1510	500	3740	10	1	27820961	1391	34.48	0.33	12	0.10	145.00	15080.00	7460	20230816	-32.98	4085	20240805	22.40	6890	-27.43	20240105	4085	22.40	20240805	6990	-28.47	20230822	4085	22.40	20240805	2.07	N	033530	500	139 억	1728876	N	N	653	N	N
52	20240822	140414	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5020	-40	5	-0.79	123650565	24688	64.31	5060	5060	4975	6570	3550	5060	5008.53	6.21	-14946	5173	5116	5063	5006	4953	5090	4980	139	1510	500	3740	10	1	27820961	1397	34.62	0.33	12	0.09	145.00	15080.00	7460	20230816	-32.71	4085	20240805	22.89	6890	-27.14	20240105	4085	22.89	20240805	6990	-28.18	20230822	4085	22.89	20240805	2.07	N	033530	500	139 억	1728876	N	N	653	N	N
53	20240822	130413	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5010	-50	5	-0.99	110027095	21964	57.21	5060	5060	4975	6570	3550	5060	5009.43	6.21	-14482	5173	5116	5063	5006	4953	5090	4980	139	1510	500	3740	10	1	27820961	1394	34.55	0.33	12	0.08	145.00	15080.00	7460	20230816	-32.84	4085	20240805	22.64	6890	-27.29	20240105	4085	22.64	20240805	6990	-28.33	20230822	4085	22.64	20240805	2.07	N	033530	500	139 억	1728876	N	N	653	N	N
54	20240822	120416	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5010	-50	5	-0.99	99258370	19809	51.60	5060	5060	4975	6570	3550	5060	5010.77	6.21	-13090	5173	5116	5063	5006	4953	5090	4980	139	1510	500	3740	10	1	27820961	1394	34.55	0.33	12	0.07	145.00	15080.00	7460	20230816	-32.84	4085	20240805	22.64	6890	-27.29	20240105	4085	22.64	20240805	6990	-28.33	20230822	4085	22.64	20240805	2.07	N	033530	500	139 억	1728876	N	N	653	N	N
55	20240822	110412	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5030	-30	5	-0.59	34248340	6816	17.76	5060	5060	5010	6570	3550	5060	5024.70	6.21	-3916	5173	5116	5063	5006	4953	5090	4980	139	1510	500	3740	10	1	27820961	1399	34.69	0.33	12	0.02	145.00	15080.00	7460	20230816	-32.57	4085	20240805	23.13	6890	-27.00	20240105	4085	23.13	20240805	6990	-28.04	20230822	4085	23.13	20240805	2.07	N	033530	500	139 억	1728876	N	N	653	N	N
56	20240822	100412	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5020	-40	5	-0.79	19851490	3948	10.28	5060	5060	5010	6570	3550	5060	5028.24	6.21	-2729	5173	5116	5063	5006	4953	5090	4980	139	1510	500	3740	10	1	27820961	1397	34.62	0.33	12	0.01	145.00	15080.00	7460	20230816	-32.71	4085	20240805	22.89	6890	-27.14	20240105	4085	22.89	20240805	6990	-28.18	20230822	4085	22.89	20240805	2.07	N	033530	500	139 억	1728876	N	N	653	N	N
57	20240822	090411	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5060	0	3	0.00	257960	51	0.13	5060	5060	5050	6570	3550	5060	5058.04	6.21	2	5173	5116	5063	5006	4953	5090	4980	139	1510	500	3740	10	1	27820961	1408	34.90	0.34	12	0.00	145.00	15080.00	7460	20230816	-32.17	4085	20240805	23.87	6890	-26.56	20240105	4085	23.87	20240805	6990	-27.61	20230822	4085	23.87	20240805	2.07	N	033530	500	139 억	1728876	N	N	653	N	N
58	20240821	160411	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5060	-60	5	-1.17	193674970	38376	92.73	5120	5120	5010	6650	3590	5120	5046.77	6.24	-9170	5246	5182	5086	5022	4926	5215	5055	139	1530	500	3780	10	1	27820961	1408	34.90	0.34	12	0.14	145.00	15080.00	7600	20230814	-33.42	4085	20240805	23.87	6890	-26.56	20240105	4085	23.87	20240805	7110	-28.83	20230821	4085	23.87	20240805	2.04	N	033530	500	139 억	1736304	N	N	653	N	N
59	20240821	150414	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5030	-90	5	-1.76	163709070	32431	78.36	5120	5120	5010	6650	3590	5120	5047.91	6.24	-8867	5246	5182	5086	5022	4926	5215	5055	139	1530	500	3780	10	1	27820961	1399	34.69	0.33	12	0.12	145.00	15080.00	7600	20230814	-33.82	4085	20240805	23.13	6890	-27.00	20240105	4085	23.13	20240805	7110	-29.25	20230821	4085	23.13	20240805	2.04	N	033530	500	139 억	1736304	N	N	32	N	N
60	20240821	140411	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5040	-80	5	-1.56	96121460	19000	45.91	5120	5120	5030	6650	3590	5120	5059.02	6.24	-4949	5246	5182	5086	5022	4926	5215	5055	139	1530	500	3780	10	1	27820961	1402	34.76	0.33	12	0.07	145.00	15080.00	7600	20230814	-33.68	4085	20240805	23.38	6890	-26.85	20240105	4085	23.38	20240805	7110	-29.11	20230821	4085	23.38	20240805	2.04	N	033530	500	139 억	1736304	N	N	32	N	N
61	20240821	130413	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5050	-70	5	-1.37	83773470	16552	39.99	5120	5120	5030	6650	3590	5120	5061.22	6.24	-3135	5246	5182	5086	5022	4926	5215	5055	139	1530	500	3780	10	1	27820961	1405	34.83	0.33	12	0.06	145.00	15080.00	7600	20230814	-33.55	4085	20240805	23.62	6890	-26.71	20240105	4085	23.62	20240805	7110	-28.97	20230821	4085	23.62	20240805	2.04	N	033530	500	139 억	1736304	N	N	32	N	N
62	20240821	120416	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5030	-90	5	-1.76	81818560	16164	39.06	5120	5120	5030	6650	3590	5120	5061.77	6.24	-3029	5246	5182	5086	5022	4926	5215	5055	139	1530	500	3780	10	1	27820961	1399	34.69	0.33	12	0.06	145.00	15080.00	7600	20230814	-33.82	4085	20240805	23.13	6890	-27.00	20240105	4085	23.13	20240805	7110	-29.25	20230821	4085	23.13	20240805	2.04	N	033530	500	139 억	1736304	N	N	32	N	N
63	20240821	110410	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5100	-20	5	-0.39	52688760	10388	25.10	5120	5120	5040	6650	3590	5120	5072.07	6.24	-1455	5246	5182	5086	5022	4926	5215	5055	139	1530	500	3780	10	1	27820961	1419	35.17	0.34	12	0.04	145.00	15080.00	7600	20230814	-32.89	4085	20240805	24.85	6890	-25.98	20240105	4085	24.85	20240805	7110	-28.27	20230821	4085	24.85	20240805	2.04	N	033530	500	139 억	1736304	N	N	32	N	N
64	20240821	100415	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5070	-50	5	-0.98	22058170	4350	10.51	5120	5120	5050	6650	3590	5120	5070.82	6.24	1383	5246	5182	5086	5022	4926	5215	5055	139	1530	500	3780	10	1	27820961	1411	34.97	0.34	12	0.02	145.00	15080.00	7600	20230814	-33.29	4085	20240805	24.11	6890	-26.42	20240105	4085	24.11	20240805	7110	-28.69	20230821	4085	24.11	20240805	2.04	N	033530	500	139 억	1736304	N	N	32	N	N
65	20240821	090412	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5090	-30	5	-0.59	11374010	2245	5.42	5120	5120	5050	6650	3590	5120	5066.33	6.24	965	5246	5182	5086	5022	4926	5215	5055	139	1530	500	3780	10	1	27820961	1416	35.10	0.34	12	0.01	145.00	15080.00	7600	20230814	-33.03	4085	20240805	24.60	6890	-26.12	20240105	4085	24.60	20240805	7110	-28.41	20230821	4085	24.60	20240805	2.04	N	033530	500	139 억	1736304	N	N	32	N	N
66	20240820	160407	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5120	155	2	3.12	209434225	41375	86.19	5020	5150	4990	6450	3480	4965	5061.85	6.23	1657	5191	5077	5016	4902	4841	5047	4872	139	1485	500	3670	10	1	27820961	1424	35.31	0.34	12	0.15	145.00	15080.00	7700	20230811	-33.51	4085	20240805	25.34	6890	-25.69	20240105	4085	25.34	20240805	7110	-27.99	20230821	4085	25.34	20240805	2.02	N	033530	500	139 억	1734302	N	N	32	N	N
67	20240820	150410	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5080	115	2	2.32	171393965	33934	70.69	5020	5150	4990	6450	3480	4965	5050.80	6.23	1788	5191	5077	5016	4902	4841	5047	4872	139	1485	500	3670	10	1	27820961	1413	35.03	0.34	12	0.12	145.00	15080.00	7700	20230811	-34.03	4085	20240805	24.36	6890	-26.27	20240105	4085	24.36	20240805	7110	-28.55	20230821	4085	24.36	20240805	2.02	N	033530	500	139 억	1734302	N	N	39	N	N
68	20240820	140412	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5110	145	2	2.92	142368585	28251	58.85	5020	5140	4990	6450	3480	4965	5039.42	6.23	682	5191	5077	5016	4902	4841	5047	4872	139	1485	500	3670	10	1	27820961	1422	35.24	0.34	12	0.10	145.00	15080.00	7700	20230811	-33.64	4085	20240805	25.09	6890	-25.83	20240105	4085	25.09	20240805	7110	-28.13	20230821	4085	25.09	20240805	2.02	N	033530	500	139 억	1734302	N	N	39	N	N
69	20240820	130411	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5010	45	2	0.91	65388905	13019	27.12	5020	5070	4990	6450	3480	4965	5022.58	6.23	-925	5191	5077	5016	4902	4841	5047	4872	139	1485	500	3670	10	1	27820961	1394	34.55	0.33	12	0.05	145.00	15080.00	7700	20230811	-34.94	4085	20240805	22.64	6890	-27.29	20240105	4085	22.64	20240805	7110	-29.54	20230821	4085	22.64	20240805	2.02	N	033530	500	139 억	1734302	N	N	39	N	N
70	20240820	120412	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5020	55	2	1.11	51225655	10198	21.24	5020	5070	4990	6450	3480	4965	5023.11	6.23	-649	5191	5077	5016	4902	4841	5047	4872	139	1485	500	3670	10	1	27820961	1397	34.62	0.33	12	0.04	145.00	15080.00	7700	20230811	-34.81	4085	20240805	22.89	6890	-27.14	20240105	4085	22.89	20240805	7110	-29.40	20230821	4085	22.89	20240805	2.02	N	033530	500	139 억	1734302	N	N	39	N	N
71	20240820	110410	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5010	45	2	0.91	42666505	8497	17.70	5020	5070	4990	6450	3480	4965	5021.36	6.23	-862	5191	5077	5016	4902	4841	5047	4872	139	1485	500	3670	10	1	27820961	1394	34.55	0.33	12	0.03	145.00	15080.00	7700	20230811	-34.94	4085	20240805	22.64	6890	-27.29	20240105	4085	22.64	20240805	7110	-29.54	20230821	4085	22.64	20240805	2.02	N	033530	500	139 억	1734302	N	N	39	N	N
72	20240820	100408	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5010	45	2	0.91	37809190	7526	15.68	5020	5070	4990	6450	3480	4965	5023.81	6.23	-714	5191	5077	5016	4902	4841	5047	4872	139	1485	500	3670	10	1	27820961	1394	34.55	0.33	12	0.03	145.00	15080.00	7700	20230811	-34.94	4085	20240805	22.64	6890	-27.29	20240105	4085	22.64	20240805	7110	-29.54	20230821	4085	22.64	20240805	2.02	N	033530	500	139 억	1734302	N	N	39	N	N
73	20240820	090410	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5010	45	2	0.91	4406700	879	1.83	5020	5060	5010	6450	3480	4965	5013.31	6.23	347	5191	5077	5016	4902	4841	5047	4872	139	1485	500	3670	10	1	27820961	1394	34.55	0.33	12	0.00	145.00	15080.00	7700	20230811	-34.94	4085	20240805	22.64	6890	-27.29	20240105	4085	22.64	20240805	7110	-29.54	20230821	4085	22.64	20240805	2.02	N	033530	500	139 억	1734302	N	N	39	N	N
74	20240819	160404	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4965	-105	5	-2.07	240530050	47895	35.47	5130	5130	4955	6590	3550	5070	5022.03	6.29	-14897	5270	5170	5060	4960	4850	5220	5010	139	1520	500	3750	5	1	27820961	1381	34.24	0.33	12	0.17	145.00	15080.00	7700	20230811	-35.52	4085	20240805	21.54	6890	-27.94	20240105	4085	21.54	20240805	7110	-30.17	20230821	4085	21.54	20240805	2.05	N	033530	500	139 억	1749382	N	N	39	N	N
75	20240819	150407	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4975	-95	5	-1.87	228600195	45497	33.69	5130	5130	4955	6590	3550	5070	5024.51	6.29	-14268	5270	5170	5060	4960	4850	5220	5010	139	1520	500	3750	5	1	27820961	1384	34.31	0.33	12	0.16	145.00	15080.00	7700	20230811	-35.39	4085	20240805	21.79	6890	-27.79	20240105	4085	21.79	20240805	7110	-30.03	20230821	4085	21.79	20240805	2.05	N	033530	500	139 억	1749382	N	N	134	N	N
76	20240819	140409	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4980	-90	5	-1.78	195183275	38783	28.72	5130	5130	4980	6590	3550	5070	5032.70	6.29	-11687	5270	5170	5060	4960	4850	5220	5010	139	1520	500	3750	5	1	27820961	1385	34.34	0.33	12	0.14	145.00	15080.00	7700	20230811	-35.32	4085	20240805	21.91	6890	-27.72	20240105	4085	21.91	20240805	7110	-29.96	20230821	4085	21.91	20240805	2.05	N	033530	500	139 억	1749382	N	N	134	N	N
77	20240819	130407	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5030	-40	5	-0.79	151865070	30118	22.30	5130	5130	5000	6590	3550	5070	5042.34	6.29	-7039	5270	5170	5060	4960	4850	5220	5010	139	1520	500	3750	10	1	27820961	1399	34.69	0.33	12	0.11	145.00	15080.00	7700	20230811	-34.68	4085	20240805	23.13	6890	-27.00	20240105	4085	23.13	20240805	7110	-29.25	20230821	4085	23.13	20240805	2.05	N	033530	500	139 억	1749382	N	N	134	N	N
78	20240819	120406	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5010	-60	5	-1.18	138639430	27480	20.35	5130	5130	5010	6590	3550	5070	5045.10	6.29	-5521	5270	5170	5060	4960	4850	5220	5010	139	1520	500	3750	10	1	27820961	1394	34.55	0.33	12	0.10	145.00	15080.00	7700	20230811	-34.94	4085	20240805	22.64	6890	-27.29	20240105	4085	22.64	20240805	7110	-29.54	20230821	4085	22.64	20240805	2.05	N	033530	500	139 억	1749382	N	N	134	N	N
79	20240819	110408	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5050	-20	5	-0.39	108129070	21405	15.85	5130	5130	5010	6590	3550	5070	5051.58	6.29	-3356	5270	5170	5060	4960	4850	5220	5010	139	1520	500	3750	10	1	27820961	1405	34.83	0.33	12	0.08	145.00	15080.00	7700	20230811	-34.42	4085	20240805	23.62	6890	-26.71	20240105	4085	23.62	20240805	7110	-28.97	20230821	4085	23.62	20240805	2.05	N	033530	500	139 억	1749382	N	N	134	N	N
80	20240819	100407	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5040	-30	5	-0.59	84882260	16801	12.44	5130	5130	5010	6590	3550	5070	5052.21	6.29	-59	5270	5170	5060	4960	4850	5220	5010	139	1520	500	3750	10	1	27820961	1402	34.76	0.33	12	0.06	145.00	15080.00	7700	20230811	-34.55	4085	20240805	23.38	6890	-26.85	20240105	4085	23.38	20240805	7110	-29.11	20230821	4085	23.38	20240805	2.05	N	033530	500	139 억	1749382	N	N	134	N	N
81	20240819	090408	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5030	-40	5	-0.79	6556680	1294	0.96	5130	5130	5030	6590	3550	5070	5066.99	6.29	222	5270	5170	5060	4960	4850	5220	5010	139	1520	500	3750	10	1	27820961	1399	34.69	0.33	12	0.00	145.00	15080.00	7700	20230811	-34.68	4085	20240805	23.13	6890	-27.00	20240105	4085	23.13	20240805	7110	-29.25	20230821	4085	23.13	20240805	2.05	N	033530	500	139 억	1749382	N	N	134	N	N
82	20240816	160404	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5070	295	2	6.18	682250055	134829	356.58	5050	5160	4950	6200	3345	4775	5060.11	6.31	-6788	4865	4820	4760	4715	4655	4842	4737	139	1425	500	3530	10	1	27820961	1411	34.97	0.34	12	0.48	145.00	15080.00	7700	20230811	-34.16	4085	20240805	24.11	6890	-26.42	20240105	4085	24.11	20240805	7460	-32.04	20230816	4085	24.11	20240805	2.05	N	033530	500	139 억	1756715	N	N	134	N	N
83	20240816	150406	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5090	315	2	6.60	644822125	127450	337.06	5050	5160	4950	6200	3345	4775	5059.41	6.31	-5947	4865	4820	4760	4715	4655	4842	4737	139	1425	500	3530	10	1	27820961	1416	35.10	0.34	12	0.46	145.00	15080.00	7700	20230811	-33.90	4085	20240805	24.60	6890	-26.12	20240105	4085	24.60	20240805	7460	-31.77	20230816	4085	24.60	20240805	2.05	N	033530	500	139 억	1756715	N	N	7	N	N
84	20240816	140407	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5090	315	2	6.60	636445355	125804	332.71	5050	5160	4950	6200	3345	4775	5059.02	6.31	-5372	4865	4820	4760	4715	4655	4842	4737	139	1425	500	3530	10	1	27820961	1416	35.10	0.34	12	0.45	145.00	15080.00	7700	20230811	-33.90	4085	20240805	24.60	6890	-26.12	20240105	4085	24.60	20240805	7460	-31.77	20230816	4085	24.60	20240805	2.05	N	033530	500	139 억	1756715	N	N	7	N	N
85	20240816	130409	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5100	325	2	6.81	602136985	119055	314.86	5050	5160	4950	6200	3345	4775	5057.64	6.31	-5243	4865	4820	4760	4715	4655	4842	4737	139	1425	500	3530	10	1	27820961	1419	35.17	0.34	12	0.43	145.00	15080.00	7700	20230811	-33.77	4085	20240805	24.85	6890	-25.98	20240105	4085	24.85	20240805	7460	-31.64	20230816	4085	24.85	20240805	2.05	N	033530	500	139 억	1756715	N	N	7	N	N
86	20240816	120407	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5110	335	2	7.02	588630345	116410	307.87	5050	5160	4950	6200	3345	4775	5056.53	6.31	-7091	4865	4820	4760	4715	4655	4842	4737	139	1425	500	3530	10	1	27820961	1422	35.24	0.34	12	0.42	145.00	15080.00	7700	20230811	-33.64	4085	20240805	25.09	6890	-25.83	20240105	4085	25.09	20240805	7460	-31.50	20230816	4085	25.09	20240805	2.05	N	033530	500	139 억	1756715	N	N	7	N	N
87	20240816	110409	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5090	315	2	6.60	527335515	104380	276.05	5050	5160	4950	6200	3345	4775	5052.07	6.31	-8151	4865	4820	4760	4715	4655	4842	4737	139	1425	500	3530	10	1	27820961	1416	35.10	0.34	12	0.38	145.00	15080.00	7700	20230811	-33.90	4085	20240805	24.60	6890	-26.12	20240105	4085	24.60	20240805	7460	-31.77	20230816	4085	24.60	20240805	2.05	N	033530	500	139 억	1756715	N	N	7	N	N
88	20240816	100406	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5050	275	2	5.76	336350865	66974	177.12	5050	5100	4950	6200	3345	4775	5022.11	6.31	-9772	4865	4820	4760	4715	4655	4842	4737	139	1425	500	3530	10	1	27820961	1405	34.83	0.33	12	0.24	145.00	15080.00	7700	20230811	-34.42	4085	20240805	23.62	6890	-26.71	20240105	4085	23.62	20240805	7460	-32.31	20230816	4085	23.62	20240805	2.05	N	033530	500	139 억	1756715	N	N	7	N	N
89	20240816	090406	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5020	245	2	5.13	80554000	16011	42.34	5050	5050	5000	6200	3345	4775	5031.17	6.31	-2459	4865	4820	4760	4715	4655	4842	4737	139	1425	500	3530	10	1	27820961	1397	34.62	0.33	12	0.06	145.00	15080.00	7700	20230811	-34.81	4085	20240805	22.89	6890	-27.14	20240105	4085	22.89	20240805	7460	-32.71	20230816	4085	22.89	20240805	2.05	N	033530	500	139 억	1756715	N	N	7	N	N
90	20240814	160408	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4775	100	2	2.14	158566430	33430	118.62	4725	4805	4700	6070	3275	4675	4742.76	6.28	9087	4798	4736	4673	4611	4548	4737	4612	139	1395	500	3450	5	1	27820961	1328	32.93	0.32	12	0.12	145.00	15080.00	7700	20230811	-37.99	4085	20240805	16.89	6890	-30.70	20240105	4085	16.89	20240805	7600	-37.17	20230814	4085	16.89	20240805	2.07	N	033530	500	139 억	1747343	N	N	7	N	N
91	20240814	150406	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4765	90	2	1.93	146678990	30940	109.79	4725	4805	4700	6070	3275	4675	4740.76	6.28	8696	4798	4736	4673	4611	4548	4737	4612	139	1395	500	3450	5	1	27820961	1326	32.86	0.32	12	0.11	145.00	15080.00	7700	20230811	-38.12	4085	20240805	16.65	6890	-30.84	20240105	4085	16.65	20240805	7600	-37.30	20230814	4085	16.65	20240805	2.07	N	033530	500	139 억	1747343	N	N	8	N	N
92	20240814	140412	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4765	90	2	1.93	133655905	28207	100.09	4725	4805	4700	6070	3275	4675	4738.39	6.28	7825	4798	4736	4673	4611	4548	4737	4612	139	1395	500	3450	5	1	27820961	1326	32.86	0.32	12	0.10	145.00	15080.00	7700	20230811	-38.12	4085	20240805	16.65	6890	-30.84	20240105	4085	16.65	20240805	7600	-37.30	20230814	4085	16.65	20240805	2.07	N	033530	500	139 억	1747343	N	N	8	N	N
93	20240814	130408	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4745	70	2	1.50	113911175	24056	85.36	4725	4805	4700	6070	3275	4675	4735.25	6.28	6659	4798	4736	4673	4611	4548	4737	4612	139	1395	500	3450	5	1	27820961	1320	32.72	0.31	12	0.09	145.00	15080.00	7700	20230811	-38.38	4085	20240805	16.16	6890	-31.13	20240105	4085	16.16	20240805	7600	-37.57	20230814	4085	16.16	20240805	2.07	N	033530	500	139 억	1747343	N	N	8	N	N
94	20240814	120406	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4765	90	2	1.93	97453160	20580	73.03	4725	4805	4700	6070	3275	4675	4735.33	6.28	5835	4798	4736	4673	4611	4548	4737	4612	139	1395	500	3450	5	1	27820961	1326	32.86	0.32	12	0.07	145.00	15080.00	7700	20230811	-38.12	4085	20240805	16.65	6890	-30.84	20240105	4085	16.65	20240805	7600	-37.30	20230814	4085	16.65	20240805	2.07	N	033530	500	139 억	1747343	N	N	8	N	N
95	20240814	110404	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4740	65	2	1.39	58806325	12457	44.20	4725	4770	4700	6070	3275	4675	4720.75	6.28	3044	4798	4736	4673	4611	4548	4737	4612	139	1395	500	3450	5	1	27820961	1319	32.69	0.31	12	0.04	145.00	15080.00	7700	20230811	-38.44	4085	20240805	16.03	6890	-31.20	20240105	4085	16.03	20240805	7600	-37.63	20230814	4085	16.03	20240805	2.07	N	033530	500	139 억	1747343	N	N	8	N	N
96	20240814	100404	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4730	55	2	1.18	37538840	7952	28.22	4725	4770	4700	6070	3275	4675	4720.68	6.28	1707	4798	4736	4673	4611	4548	4737	4612	139	1395	500	3450	5	1	27820961	1316	32.62	0.31	12	0.03	145.00	15080.00	7700	20230811	-38.57	4085	20240805	15.79	6890	-31.35	20240105	4085	15.79	20240805	7600	-37.76	20230814	4085	15.79	20240805	2.07	N	033530	500	139 억	1747343	N	N	8	N	N
97	20240814	090435	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4740	65	2	1.39	15198010	3211	11.39	4725	4770	4725	6070	3275	4675	4733.11	6.28	274	4798	4736	4673	4611	4548	4737	4612	139	1395	500	3450	5	1	27820961	1319	32.69	0.31	12	0.01	145.00	15080.00	7700	20230811	-38.44	4085	20240805	16.03	6890	-31.20	20240105	4085	16.03	20240805	7600	-37.63	20230814	4085	16.03	20240805	2.07	N	033530	500	139 억	1747343	N	N	8	N	N
98	20240813	160401	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4675	0	3	0.00	131257110	28176	84.34	4675	4735	4610	6070	3275	4675	4657.97	6.31	-7452	4735	4705	4650	4620	4565	4720	4635	139	1395	500	3450	5	1	27820961	1301	32.24	0.31	12	0.10	145.00	15080.00	7950	20230807	-41.19	4085	20240805	14.44	6890	-32.15	20240105	4085	14.44	20240805	7600	-38.49	20230814	4085	14.44	20240805	2.08	N	033530	500	139 억	1754771	N	N	8	N	N
99	20240813	150403	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4655	-20	5	-0.43	123135050	26437	79.14	4675	4735	4610	6070	3275	4675	4657.68	6.31	-7376	4735	4705	4650	4620	4565	4720	4635	139	1395	500	3450	5	1	27820961	1295	32.10	0.31	12	0.10	145.00	15080.00	7950	20230807	-41.45	4085	20240805	13.95	6890	-32.44	20240105	4085	13.95	20240805	7600	-38.75	20230814	4085	13.95	20240805	2.08	N	033530	500	139 억	1754771	N	N	6	N	N
100	20240813	140403	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4660	-15	5	-0.32	114480385	24583	73.59	4675	4735	4610	6070	3275	4675	4656.89	6.31	-6440	4735	4705	4650	4620	4565	4720	4635	139	1395	500	3450	5	1	27820961	1296	32.14	0.31	12	0.09	145.00	15080.00	7950	20230807	-41.38	4085	20240805	14.08	6890	-32.37	20240105	4085	14.08	20240805	7600	-38.68	20230814	4085	14.08	20240805	2.08	N	033530	500	139 억	1754771	N	N	6	N	N
101	20240813	130404	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4680	5	2	0.11	96045090	20618	61.72	4675	4735	4610	6070	3275	4675	4658.31	6.31	-7343	4735	4705	4650	4620	4565	4720	4635	139	1395	500	3450	5	1	27820961	1302	32.28	0.31	12	0.07	145.00	15080.00	7950	20230807	-41.13	4085	20240805	14.57	6890	-32.08	20240105	4085	14.57	20240805	7600	-38.42	20230814	4085	14.57	20240805	2.08	N	033530	500	139 억	1754771	N	N	6	N	N
102	20240813	120402	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4670	-5	5	-0.11	80513220	17297	51.78	4675	4735	4610	6070	3275	4675	4654.75	6.31	-7133	4735	4705	4650	4620	4565	4720	4635	139	1395	500	3450	5	1	27820961	1299	32.21	0.31	12	0.06	145.00	15080.00	7950	20230807	-41.26	4085	20240805	14.32	6890	-32.22	20240105	4085	14.32	20240805	7600	-38.55	20230814	4085	14.32	20240805	2.08	N	033530	500	139 억	1754771	N	N	6	N	N
103	20240813	110401	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4670	-5	5	-0.11	69546895	14951	44.76	4675	4735	4610	6070	3275	4675	4651.66	6.31	-6313	4735	4705	4650	4620	4565	4720	4635	139	1395	500	3450	5	1	27820961	1299	32.21	0.31	12	0.05	145.00	15080.00	7950	20230807	-41.26	4085	20240805	14.32	6890	-32.22	20240105	4085	14.32	20240805	7600	-38.55	20230814	4085	14.32	20240805	2.08	N	033530	500	139 억	1754771	N	N	6	N	N
104	20240813	100359	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4650	-25	5	-0.53	55372655	11901	35.63	4675	4735	4610	6070	3275	4675	4652.77	6.31	-5264	4735	4705	4650	4620	4565	4720	4635	139	1395	500	3450	5	1	27820961	1294	32.07	0.31	12	0.04	145.00	15080.00	7950	20230807	-41.51	4085	20240805	13.83	6890	-32.51	20240105	4085	13.83	20240805	7600	-38.82	20230814	4085	13.83	20240805	2.08	N	033530	500	139 억	1754771	N	N	6	N	N
105	20240813	090402	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4725	50	2	1.07	131510	28	0.08	4675	4735	4675	6070	3275	4675	4696.79	6.31	-10	4735	4705	4650	4620	4565	4720	4635	139	1395	500	3450	5	1	27820961	1315	32.59	0.31	12	0.00	145.00	15080.00	7950	20230807	-40.57	4085	20240805	15.67	6890	-31.42	20240105	4085	15.67	20240805	7600	-37.83	20230814	4085	15.67	20240805	2.08	N	033530	500	139 억	1754771	N	N	6	N	N
106	20240812	160359	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4675	40	2	0.86	155136405	33353	95.93	4635	4680	4595	6020	3245	4635	4651.35	6.26	11455	4731	4682	4606	4557	4481	4707	4582	139	1385	500	3420	5	1	27820961	1301	32.24	0.31	12	0.12	145.00	15080.00	7970	20230804	-41.34	4085	20240805	14.44	6890	-32.15	20240105	4085	14.44	20240805	7600	-38.49	20230814	4085	14.44	20240805	2.09	N	033530	500	139 억	1742870	N	N	6	N	N
107	20240812	150402	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4660	25	2	0.54	138113935	29703	85.43	4635	4680	4595	6020	3245	4635	4649.83	6.26	10801	4731	4682	4606	4557	4481	4707	4582	139	1385	500	3420	5	1	27820961	1296	32.14	0.31	12	0.11	145.00	15080.00	7970	20230804	-41.53	4085	20240805	14.08	6890	-32.37	20240105	4085	14.08	20240805	7600	-38.68	20230814	4085	14.08	20240805	2.09	N	033530	500	139 억	1742870	N	N	2	N	N
108	20240812	140400	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4650	15	2	0.32	120884935	26007	74.80	4635	4680	4595	6020	3245	4635	4648.17	6.26	8633	4731	4682	4606	4557	4481	4707	4582	139	1385	500	3420	5	1	27820961	1294	32.07	0.31	12	0.09	145.00	15080.00	7970	20230804	-41.66	4085	20240805	13.83	6890	-32.51	20240105	4085	13.83	20240805	7600	-38.82	20230814	4085	13.83	20240805	2.09	N	033530	500	139 억	1742870	N	N	2	N	N
109	20240812	130357	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4620	-15	5	-0.32	108087765	23253	66.88	4635	4680	4595	6020	3245	4635	4648.34	6.26	7824	4731	4682	4606	4557	4481	4707	4582	139	1385	500	3420	5	1	27820961	1285	31.86	0.31	12	0.08	145.00	15080.00	7970	20230804	-42.03	4085	20240805	13.10	6890	-32.95	20240105	4085	13.10	20240805	7600	-39.21	20230814	4085	13.10	20240805	2.09	N	033530	500	139 억	1742870	N	N	2	N	N
110	20240812	120358	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4625	-10	5	-0.22	81344750	17475	50.26	4635	4680	4595	6020	3245	4635	4654.92	6.26	4617	4731	4682	4606	4557	4481	4707	4582	139	1385	500	3420	5	1	27820961	1287	31.90	0.31	12	0.06	145.00	15080.00	7970	20230804	-41.97	4085	20240805	13.22	6890	-32.87	20240105	4085	13.22	20240805	7600	-39.14	20230814	4085	13.22	20240805	2.09	N	033530	500	139 억	1742870	N	N	2	N	N
111	20240812	110357	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4640	5	2	0.11	69171770	14843	42.69	4635	4680	4595	6020	3245	4635	4660.23	6.26	4406	4731	4682	4606	4557	4481	4707	4582	139	1385	500	3420	5	1	27820961	1291	32.00	0.31	12	0.05	145.00	15080.00	7970	20230804	-41.78	4085	20240805	13.59	6890	-32.66	20240105	4085	13.59	20240805	7600	-38.95	20230814	4085	13.59	20240805	2.09	N	033530	500	139 억	1742870	N	N	2	N	N
112	20240812	100355	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4665	30	2	0.65	55495165	11901	34.23	4635	4680	4595	6020	3245	4635	4663.07	6.26	4773	4731	4682	4606	4557	4481	4707	4582	139	1385	500	3420	5	1	27820961	1298	32.17	0.31	12	0.04	145.00	15080.00	7970	20230804	-41.47	4085	20240805	14.20	6890	-32.29	20240105	4085	14.20	20240805	7600	-38.62	20230814	4085	14.20	20240805	2.09	N	033530	500	139 억	1742870	N	N	2	N	N
113	20240812	090354	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4605	-30	5	-0.65	2344910	508	1.46	4635	4635	4595	6020	3245	4635	4615.96	6.26	-171	4731	4682	4606	4557	4481	4707	4582	139	1385	500	3420	5	1	27820961	1281	31.76	0.31	12	0.00	145.00	15080.00	7970	20230804	-42.22	4085	20240805	12.73	6890	-33.16	20240105	4085	12.73	20240805	7600	-39.41	20230814	4085	12.73	20240805	2.09	N	033530	500	139 억	1742870	N	N	2	N	N
114	20240809	160353	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4635	145	2	3.23	159222105	34458	99.27	4530	4655	4530	5830	3145	4490	4620.76	6.29	-3687	4653	4571	4478	4396	4303	4612	4437	139	1340	500	3320	5	1	27820961	1290	31.97	0.31	12	0.12	145.00	15080.00	8140	20230803	-43.06	4085	20240805	13.46	6890	-32.73	20240105	4085	13.46	20240805	7700	-39.81	20230811	4085	13.46	20240805	2.10	N	033530	500	139 억	1750269	N	N	2	N	N
115	20240809	150401	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4615	125	2	2.78	155017875	33549	96.66	4530	4655	4530	5830	3145	4490	4620.64	6.29	-3699	4653	4571	4478	4396	4303	4612	4437	139	1340	500	3320	5	1	27820961	1284	31.83	0.31	12	0.12	145.00	15080.00	8140	20230803	-43.30	4085	20240805	12.97	6890	-33.02	20240105	4085	12.97	20240805	7700	-40.06	20230811	4085	12.97	20240805	2.10	N	033530	500	139 억	1750269	N	N	0	N	N
116	20240809	140401	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4610	120	2	2.67	138528340	29967	86.34	4530	4655	4530	5830	3145	4490	4622.70	6.29	-6130	4653	4571	4478	4396	4303	4612	4437	139	1340	500	3320	5	1	27820961	1283	31.79	0.31	12	0.11	145.00	15080.00	8140	20230803	-43.37	4085	20240805	12.85	6890	-33.09	20240105	4085	12.85	20240805	7700	-40.13	20230811	4085	12.85	20240805	2.10	N	033530	500	139 억	1750269	N	N	0	N	N
117	20240809	130400	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4625	135	2	3.01	96468140	20842	60.05	4530	4655	4530	5830	3145	4490	4628.55	6.29	675	4653	4571	4478	4396	4303	4612	4437	139	1340	500	3320	5	1	27820961	1287	31.90	0.31	12	0.07	145.00	15080.00	8140	20230803	-43.18	4085	20240805	13.22	6890	-32.87	20240105	4085	13.22	20240805	7700	-39.94	20230811	4085	13.22	20240805	2.10	N	033530	500	139 억	1750269	N	N	0	N	N
118	20240809	120359	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4635	145	2	3.23	72379535	15636	45.05	4530	4655	4530	5830	3145	4490	4629.03	6.29	934	4653	4571	4478	4396	4303	4612	4437	139	1340	500	3320	5	1	27820961	1290	31.97	0.31	12	0.06	145.00	15080.00	8140	20230803	-43.06	4085	20240805	13.46	6890	-32.73	20240105	4085	13.46	20240805	7700	-39.81	20230811	4085	13.46	20240805	2.10	N	033530	500	139 억	1750269	N	N	0	N	N
119	20240809	110355	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4655	165	2	3.67	55473365	11999	34.57	4530	4655	4530	5830	3145	4490	4623.17	6.29	-237	4653	4571	4478	4396	4303	4612	4437	139	1340	500	3320	5	1	27820961	1295	32.10	0.31	12	0.04	145.00	15080.00	8140	20230803	-42.81	4085	20240805	13.95	6890	-32.44	20240105	4085	13.95	20240805	7700	-39.55	20230811	4085	13.95	20240805	2.10	N	033530	500	139 억	1750269	N	N	0	N	N
120	20240809	100402	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4630	140	2	3.12	14910680	3248	9.36	4530	4650	4530	5830	3145	4490	4590.73	6.29	83	4653	4571	4478	4396	4303	4612	4437	139	1340	500	3320	5	1	27820961	1288	31.93	0.31	12	0.01	145.00	15080.00	8140	20230803	-43.12	4085	20240805	13.34	6890	-32.80	20240105	4085	13.34	20240805	7700	-39.87	20230811	4085	13.34	20240805	2.10	N	033530	500	139 억	1750269	N	N	0	N	N
121	20240809	090357	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4590	100	2	2.23	2727540	602	1.73	4530	4590	4530	5830	3145	4490	4530.80	6.29	-72	4653	4571	4478	4396	4303	4612	4437	139	1340	500	3320	5	1	27820961	1277	31.66	0.30	12	0.00	145.00	15080.00	8140	20230803	-43.61	4085	20240805	12.36	6890	-33.38	20240105	4085	12.36	20240805	7700	-40.39	20230811	4085	12.36	20240805	2.10	N	033530	500	139 억	1750269	N	N	0	N	N
122	20240808	160351	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4490	-40	5	-0.88	143505015	32056	53.59	4485	4560	4385	5880	3175	4530	4476.48	6.33	-9199	4653	4591	4518	4456	4383	4555	4420	139	1350	500	3350	5	1	27820961	1249	30.97	0.30	12	0.12	145.00	15080.00	8330	20230802	-46.10	4085	20240805	9.91	6890	-34.83	20240105	4085	9.91	20240805	7700	-41.69	20230811	4085	9.91	20240805	2.18	N	033530	500	139 억	1760294	N	N	0	N	N
123	20240808	150356	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4495	-35	5	-0.77	131623145	29411	49.17	4485	4560	4385	5880	3175	4530	4475.30	6.33	-8348	4653	4591	4518	4456	4383	4555	4420	139	1350	500	3350	5	1	27820961	1251	31.00	0.30	12	0.11	145.00	15080.00	8330	20230802	-46.04	4085	20240805	10.04	6890	-34.76	20240105	4085	10.04	20240805	7700	-41.62	20230811	4085	10.04	20240805	2.18	N	033530	500	139 억	1760294	N	N	0	N	N
124	20240808	140355	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4505	-25	5	-0.55	115550595	25841	43.20	4485	4560	4385	5880	3175	4530	4471.60	6.33	-8242	4653	4591	4518	4456	4383	4555	4420	139	1350	500	3350	5	1	27820961	1253	31.07	0.30	12	0.09	145.00	15080.00	8330	20230802	-45.92	4085	20240805	10.28	6890	-34.62	20240105	4085	10.28	20240805	7700	-41.49	20230811	4085	10.28	20240805	2.18	N	033530	500	139 억	1760294	N	N	0	N	N
125	20240808	130356	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4505	-25	5	-0.55	103921555	23260	38.89	4485	4560	4385	5880	3175	4530	4467.82	6.33	-7941	4653	4591	4518	4456	4383	4555	4420	139	1350	500	3350	5	1	27820961	1253	31.07	0.30	12	0.08	145.00	15080.00	8330	20230802	-45.92	4085	20240805	10.28	6890	-34.62	20240105	4085	10.28	20240805	7700	-41.49	20230811	4085	10.28	20240805	2.18	N	033530	500	139 억	1760294	N	N	0	N	N
126	20240808	120400	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4515	-15	5	-0.33	96245335	21561	36.04	4485	4560	4385	5880	3175	4530	4463.86	6.33	-7517	4653	4591	4518	4456	4383	4555	4420	139	1350	500	3350	5	1	27820961	1256	31.14	0.30	12	0.08	145.00	15080.00	8330	20230802	-45.80	4085	20240805	10.53	6890	-34.47	20240105	4085	10.53	20240805	7700	-41.36	20230811	4085	10.53	20240805	2.18	N	033530	500	139 억	1760294	N	N	0	N	N
127	20240808	110357	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4505	-25	5	-0.55	86895345	19488	32.58	4485	4560	4385	5880	3175	4530	4458.92	6.33	-8469	4653	4591	4518	4456	4383	4555	4420	139	1350	500	3350	5	1	27820961	1253	31.07	0.30	12	0.07	145.00	15080.00	8330	20230802	-45.92	4085	20240805	10.28	6890	-34.62	20240105	4085	10.28	20240805	7700	-41.49	20230811	4085	10.28	20240805	2.18	N	033530	500	139 억	1760294	N	N	0	N	N
128	20240808	100355	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4455	-75	5	-1.66	58749285	13241	22.14	4485	4510	4385	5880	3175	4530	4436.92	6.33	-7576	4653	4591	4518	4456	4383	4555	4420	139	1350	500	3350	5	1	27820961	1239	30.72	0.30	12	0.05	145.00	15080.00	8330	20230802	-46.52	4085	20240805	9.06	6890	-35.34	20240105	4085	9.06	20240805	7700	-42.14	20230811	4085	9.06	20240805	2.18	N	033530	500	139 억	1760294	N	N	0	N	N
129	20240808	090352	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4490	-40	5	-0.88	9290065	2074	3.47	4485	4490	4455	5880	3175	4530	4479.30	6.33	-24	4653	4591	4518	4456	4383	4555	4420	139	1350	500	3350	5	1	27820961	1249	30.97	0.30	12	0.01	145.00	15080.00	8330	20230802	-46.10	4085	20240805	9.91	6890	-34.83	20240105	4085	9.91	20240805	7700	-41.69	20230811	4085	9.91	20240805	2.18	N	033530	500	139 억	1760294	N	N	0	N	N
130	20240807	160347	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4530	-50	5	-1.09	268541650	59344	48.22	4540	4580	4445	5950	3210	4580	4525.17	6.37	-10538	4873	4726	4463	4316	4053	4800	4390	139	1370	500	3380	5	1	27820961	1260	31.24	0.30	12	0.21	145.00	15080.00	8330	20230802	-45.62	4085	20240805	10.89	6890	-34.25	20240105	4085	10.89	20240805	7950	-43.02	20230807	4085	10.89	20240805	2.32	N	033530	500	139 억	1771006	N	N	2	N	N
131	20240807	150352	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4530	-50	5	-1.09	247054875	54603	44.37	4540	4580	4445	5950	3210	4580	4524.56	6.37	-8895	4873	4726	4463	4316	4053	4800	4390	139	1370	500	3380	5	1	27820961	1260	31.24	0.30	12	0.20	145.00	15080.00	8330	20230802	-45.62	4085	20240805	10.89	6890	-34.25	20240105	4085	10.89	20240805	7950	-43.02	20230807	4085	10.89	20240805	2.32	N	033530	500	139 억	1771006	N	N	2	N	N
132	20240807	140354	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4555	-25	5	-0.55	198129325	43839	35.62	4540	4580	4445	5950	3210	4580	4519.47	6.37	-2440	4873	4726	4463	4316	4053	4800	4390	139	1370	500	3380	5	1	27820961	1267	31.41	0.30	12	0.16	145.00	15080.00	8330	20230802	-45.32	4085	20240805	11.51	6890	-33.89	20240105	4085	11.51	20240805	7950	-42.70	20230807	4085	11.51	20240805	2.32	N	033530	500	139 억	1771006	N	N	2	N	N
133	20240807	130354	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4570	-10	5	-0.22	170672415	37808	30.72	4540	4580	4445	5950	3210	4580	4514.19	6.37	-121	4873	4726	4463	4316	4053	4800	4390	139	1370	500	3380	5	1	27820961	1271	31.52	0.30	12	0.14	145.00	15080.00	8330	20230802	-45.14	4085	20240805	11.87	6890	-33.67	20240105	4085	11.87	20240805	7950	-42.52	20230807	4085	11.87	20240805	2.32	N	033530	500	139 억	1771006	N	N	2	N	N
134	20240807	120355	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4565	-15	5	-0.33	160342275	35548	28.89	4540	4580	4445	5950	3210	4580	4510.58	6.37	1127	4873	4726	4463	4316	4053	4800	4390	139	1370	500	3380	5	1	27820961	1270	31.48	0.30	12	0.13	145.00	15080.00	8330	20230802	-45.20	4085	20240805	11.75	6890	-33.74	20240105	4085	11.75	20240805	7950	-42.58	20230807	4085	11.75	20240805	2.32	N	033530	500	139 억	1771006	N	N	2	N	N
135	20240807	110355	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4530	-50	5	-1.09	147357760	32691	26.57	4540	4565	4445	5950	3210	4580	4507.59	6.37	1752	4873	4726	4463	4316	4053	4800	4390	139	1370	500	3380	5	1	27820961	1260	31.24	0.30	12	0.12	145.00	15080.00	8330	20230802	-45.62	4085	20240805	10.89	6890	-34.25	20240105	4085	10.89	20240805	7950	-43.02	20230807	4085	10.89	20240805	2.32	N	033530	500	139 억	1771006	N	N	2	N	N
136	20240807	100350	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4495	-85	5	-1.86	89714180	19926	16.19	4540	4565	4445	5950	3210	4580	4502.36	6.37	5580	4873	4726	4463	4316	4053	4800	4390	139	1370	500	3380	5	1	27820961	1251	31.00	0.30	12	0.07	145.00	15080.00	8330	20230802	-46.04	4085	20240805	10.04	6890	-34.76	20240105	4085	10.04	20240805	7950	-43.46	20230807	4085	10.04	20240805	2.32	N	033530	500	139 억	1771006	N	N	2	N	N
137	20240807	090350	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4535	-45	5	-0.98	4366335	962	0.78	4540	4540	4535	5950	3210	4580	4538.77	6.37	-291	4873	4726	4463	4316	4053	4800	4390	139	1370	500	3380	5	1	27820961	1262	31.28	0.30	12	0.00	145.00	15080.00	8330	20230802	-45.56	4085	20240805	11.02	6890	-34.18	20240105	4085	11.02	20240805	7950	-42.96	20230807	4085	11.02	20240805	2.32	N	033530	500	139 억	1771006	N	N	2	N	N
138	20240806	160347	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4580	235	2	5.41	543667330	122559	64.95	4200	4610	4200	5640	3045	4345	4438.17	6.24	28550	5385	4865	4475	3955	3565	4670	3760	139	1295	500	3210	5	1	27820961	1274	31.59	0.30	12	0.44	145.00	15080.00	8330	20230802	-45.02	4085	20240805	12.12	6890	-33.53	20240105	4085	12.12	20240805	7950	-42.39	20230807	4085	12.12	20240805	2.31	N	033530	500	139 억	1735720	N	N	2	N	N
139	20240806	150352	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4480	135	2	3.11	524928865	118419	62.76	4200	4610	4200	5640	3045	4345	4435.01	6.24	28515	5385	4865	4475	3955	3565	4670	3760	139	1295	500	3210	5	1	27820961	1246	30.90	0.30	12	0.43	145.00	15080.00	8330	20230802	-46.22	4085	20240805	9.67	6890	-34.98	20240105	4085	9.67	20240805	7950	-43.65	20230807	4085	9.67	20240805	2.31	N	033530	500	139 억	1735720	N	N	1	N	N
140	20240806	140349	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4435	90	2	2.07	453076590	102290	54.21	4200	4610	4200	5640	3045	4345	4431.79	6.24	21254	5385	4865	4475	3955	3565	4670	3760	139	1295	500	3210	5	1	27820961	1234	30.59	0.29	12	0.37	145.00	15080.00	8330	20230802	-46.76	4085	20240805	8.57	6890	-35.63	20240105	4085	8.57	20240805	7950	-44.21	20230807	4085	8.57	20240805	2.31	N	033530	500	139 억	1735720	N	N	1	N	N
141	20240806	130350	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4460	115	2	2.65	404501430	91360	48.42	4200	4610	4200	5640	3045	4345	4430.26	6.24	17574	5385	4865	4475	3955	3565	4670	3760	139	1295	500	3210	5	1	27820961	1241	30.76	0.30	12	0.33	145.00	15080.00	8330	20230802	-46.46	4085	20240805	9.18	6890	-35.27	20240105	4085	9.18	20240805	7950	-43.90	20230807	4085	9.18	20240805	2.31	N	033530	500	139 억	1735720	N	N	1	N	N
142	20240806	120352	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4455	110	2	2.53	338195470	76483	40.53	4200	4610	4200	5640	3045	4345	4424.86	6.24	7984	5385	4865	4475	3955	3565	4670	3760	139	1295	500	3210	5	1	27820961	1239	30.72	0.30	12	0.27	145.00	15080.00	8330	20230802	-46.52	4085	20240805	9.06	6890	-35.34	20240105	4085	9.06	20240805	7950	-43.96	20230807	4085	9.06	20240805	2.31	N	033530	500	139 억	1735720	N	N	1	N	N
143	20240806	110349	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4485	140	2	3.22	316976185	71718	38.01	4200	4610	4200	5640	3045	4345	4422.91	6.24	7806	5385	4865	4475	3955	3565	4670	3760	139	1295	500	3210	5	1	27820961	1248	30.93	0.30	12	0.26	145.00	15080.00	8330	20230802	-46.16	4085	20240805	9.79	6890	-34.91	20240105	4085	9.79	20240805	7950	-43.58	20230807	4085	9.79	20240805	2.31	N	033530	500	139 억	1735720	N	N	1	N	N
144	20240806	100348	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4595	250	2	5.75	215019470	49031	25.98	4200	4610	4200	5640	3045	4345	4387.91	6.24	5836	5385	4865	4475	3955	3565	4670	3760	139	1295	500	3210	5	1	27820961	1278	31.69	0.30	12	0.18	145.00	15080.00	8330	20230802	-44.84	4085	20240805	12.48	6890	-33.31	20240105	4085	12.48	20240805	7950	-42.20	20230807	4085	12.48	20240805	2.31	N	033530	500	139 억	1735720	N	N	1	N	N
145	20240806	090347	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4360	15	2	0.35	91732265	21444	11.36	4200	4445	4200	5640	3045	4345	4267.25	6.24	1330	5385	4865	4475	3955	3565	4670	3760	139	1295	500	3210	5	1	27820961	1213	30.07	0.29	12	0.08	145.00	15080.00	8330	20230802	-47.66	4085	20240805	6.73	6890	-36.72	20240105	4085	6.73	20240805	7950	-45.16	20230807	4085	6.73	20240805	2.31	N	033530	500	139 억	1735720	N	N	1	N	N
146	20240805	160344	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4345	-705	5	-13.96	822993965	180604	222.65	4995	4995	4085	6560	3540	5050	4557.18	6.26	-5434	5203	5126	5063	4986	4923	5095	4955	139	1510	500	3730	5	1	27820961	1209	29.97	0.29	12	0.65	145.00	15080.00	8330	20230802	-47.84	4085	20240805	6.36	6890	-36.94	20240105	4085	6.36	20240805	7950	-45.35	20230807	4085	6.36	20240805	2.36	N	033530	500	139 억	1741117	N	N	1	N	N
147	20240805	150348	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4420	-630	5	-12.48	657153585	141675	174.66	4995	4995	4150	6560	3540	5050	4637.87	6.26	-7587	5203	5126	5063	4986	4923	5095	4955	139	1510	500	3730	5	1	27820961	1230	30.48	0.29	12	0.51	145.00	15080.00	8330	20230802	-46.94	4150	20240805	6.51	6890	-35.85	20240105	4150	6.51	20240805	7950	-44.40	20230807	4150	6.51	20240805	2.36	N	033530	500	139 억	1741117	N	N	20	N	N
148	20240805	140349	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4550	-500	5	-9.90	555851720	118740	146.38	4995	4995	4520	6560	3540	5050	4680.63	6.26	-12092	5203	5126	5063	4986	4923	5095	4955	139	1510	500	3730	5	1	27820961	1266	31.38	0.30	12	0.43	145.00	15080.00	8330	20230802	-45.38	4520	20240805	0.66	6890	-33.96	20240105	4520	0.66	20240805	7950	-42.77	20230807	4520	0.66	20240805	2.36	N	033530	500	139 억	1741117	N	N	20	N	N
149	20240805	130346	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4575	-475	5	-9.41	459229215	97553	120.26	4995	4995	4555	6560	3540	5050	4706.78	6.26	-11392	5203	5126	5063	4986	4923	5095	4955	139	1510	500	3730	5	1	27820961	1273	31.55	0.30	12	0.35	145.00	15080.00	8330	20230802	-45.08	4555	20240805	0.44	6890	-33.60	20240105	4555	0.44	20240805	7950	-42.45	20230807	4555	0.44	20240805	2.36	N	033530	500	139 억	1741117	N	N	20	N	N
150	20240805	120346	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4615	-435	5	-8.61	392515600	83058	102.39	4995	4995	4555	6560	3540	5050	4725.01	6.26	-7223	5203	5126	5063	4986	4923	5095	4955	139	1510	500	3730	5	1	27820961	1284	31.83	0.31	12	0.30	145.00	15080.00	8330	20230802	-44.60	4555	20240805	1.32	6890	-33.02	20240105	4555	1.32	20240805	7950	-41.95	20230807	4555	1.32	20240805	2.36	N	033530	500	139 억	1741117	N	N	20	N	N
151	20240805	110350	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4655	-395	5	-7.82	337113245	71081	87.63	4995	4995	4555	6560	3540	5050	4741.79	6.26	-5548	5203	5126	5063	4986	4923	5095	4955	139	1510	500	3730	5	1	27820961	1295	32.10	0.31	12	0.26	145.00	15080.00	8330	20230802	-44.12	4555	20240805	2.20	6890	-32.44	20240105	4555	2.20	20240805	7950	-41.45	20230807	4555	2.20	20240805	2.36	N	033530	500	139 억	1741117	N	N	20	N	N
152	20240805	100346	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4720	-330	5	-6.53	233058655	48826	60.19	4995	4995	4555	6560	3540	5050	4772.10	6.26	-1804	5203	5126	5063	4986	4923	5095	4955	139	1510	500	3730	5	1	27820961	1313	32.55	0.31	12	0.18	145.00	15080.00	8330	20230802	-43.34	4555	20240805	3.62	6890	-31.49	20240105	4555	3.62	20240805	7950	-40.63	20230807	4555	3.62	20240805	2.36	N	033530	500	139 억	1741117	N	N	20	N	N
153	20240805	090344	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4860	-190	5	-3.76	25723985	5229	6.45	4995	4995	4860	6560	3540	5050	4914.27	6.26	90	5203	5126	5063	4986	4923	5095	4955	139	1510	500	3730	5	1	27820961	1352	33.52	0.32	12	0.02	145.00	15080.00	8330	20230802	-41.66	4860	20240805	0.00	6890	-29.46	20240105	4860	0.00	20240805	7950	-38.87	20230807	4860	0.00	20240805	2.36	N	033530	500	139 억	1741117	N	N	20	N	N
154	20240802	160340	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5050	-110	5	-2.13	407096860	80491	363.78	5120	5140	5000	6700	3620	5160	5057.67	6.37	-23734	5220	5190	5150	5120	5080	5205	5135	139	1540	500	3810	10	1	27820961	1405	34.83	0.33	12	0.29	145.00	15080.00	8330	20230802	-39.38	4905	20240725	2.96	6890	-26.71	20240105	4905	2.96	20240725	8330	-39.38	20230802	4905	2.96	20240725	2.36	N	033530	500	139 억	1770860	N	N	20	N	N
155	20240802	150339	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5030	-130	5	-2.52	390714780	77236	349.07	5120	5140	5000	6700	3620	5160	5058.71	6.37	-23266	5220	5190	5150	5120	5080	5205	5135	139	1540	500	3810	10	1	27820961	1399	34.69	0.33	12	0.28	145.00	15080.00	8330	20230802	-39.62	4905	20240725	2.55	6890	-27.00	20240105	4905	2.55	20240725	8330	-39.62	20230802	4905	2.55	20240725	2.36	N	033530	500	139 억	1770860	N	N	40	N	N
156	20240802	140343	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5030	-130	5	-2.52	309449370	61029	275.82	5120	5140	5030	6700	3620	5160	5070.53	6.37	-21707	5220	5190	5150	5120	5080	5205	5135	139	1540	500	3810	10	1	27820961	1399	34.69	0.33	12	0.22	145.00	15080.00	8330	20230802	-39.62	4905	20240725	2.55	6890	-27.00	20240105	4905	2.55	20240725	8330	-39.62	20230802	4905	2.55	20240725	2.36	N	033530	500	139 억	1770860	N	N	40	N	N
157	20240802	130343	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5070	-90	5	-1.74	284795310	56140	253.73	5120	5140	5030	6700	3620	5160	5072.95	6.37	-21379	5220	5190	5150	5120	5080	5205	5135	139	1540	500	3810	10	1	27820961	1411	34.97	0.34	12	0.20	145.00	15080.00	8330	20230802	-39.14	4905	20240725	3.36	6890	-26.42	20240105	4905	3.36	20240725	8330	-39.14	20230802	4905	3.36	20240725	2.36	N	033530	500	139 억	1770860	N	N	40	N	N
158	20240802	120342	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5070	-90	5	-1.74	267723760	52766	238.48	5120	5140	5030	6700	3620	5160	5073.79	6.37	-20545	5220	5190	5150	5120	5080	5205	5135	139	1540	500	3810	10	1	27820961	1411	34.97	0.34	12	0.19	145.00	15080.00	8330	20230802	-39.14	4905	20240725	3.36	6890	-26.42	20240105	4905	3.36	20240725	8330	-39.14	20230802	4905	3.36	20240725	2.36	N	033530	500	139 억	1770860	N	N	40	N	N
159	20240802	110342	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5070	-90	5	-1.74	195128010	38397	173.54	5120	5140	5040	6700	3620	5160	5081.86	6.37	-15473	5220	5190	5150	5120	5080	5205	5135	139	1540	500	3810	10	1	27820961	1411	34.97	0.34	12	0.14	145.00	15080.00	8330	20230802	-39.14	4905	20240725	3.36	6890	-26.42	20240105	4905	3.36	20240725	8330	-39.14	20230802	4905	3.36	20240725	2.36	N	033530	500	139 억	1770860	N	N	40	N	N
160	20240802	100340	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5080	-80	5	-1.55	114352800	22461	101.51	5120	5140	5070	6700	3620	5160	5091.17	6.37	-12192	5220	5190	5150	5120	5080	5205	5135	139	1540	500	3810	10	1	27820961	1413	35.03	0.34	12	0.08	145.00	15080.00	8330	20230802	-39.02	4905	20240725	3.57	6890	-26.27	20240105	4905	3.57	20240725	8330	-39.02	20230802	4905	3.57	20240725	2.36	N	033530	500	139 억	1770860	N	N	40	N	N
161	20240802	090344	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5140	-20	5	-0.39	1974690	386	1.74	5120	5140	5110	6700	3620	5160	5115.78	6.37	93	5220	5190	5150	5120	5080	5205	5135	139	1540	500	3810	10	1	27820961	1430	35.45	0.34	12	0.00	145.00	15080.00	8330	20230802	-38.30	4905	20240725	4.79	6890	-25.40	20240105	4905	4.79	20240725	8330	-38.30	20230802	4905	4.79	20240725	2.36	N	033530	500	139 억	1770860	N	N	40	N	N
162	20240801	160340	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5160	40	2	0.78	113608120	22126	118.19	5120	5180	5110	6650	3590	5120	5134.60	6.35	5149	5193	5156	5103	5066	5013	5175	5085	139	1530	500	3780	10	1	27820961	1436	35.59	0.34	12	0.08	145.00	15080.00	8330	20230802	-38.06	4905	20240725	5.20	6890	-25.11	20240105	4905	5.20	20240725	8330	-38.06	20230802	4905	5.20	20240725	2.33	N	033530	500	139 억	1765476	N	N	40	N	N
163	20240801	150347	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5140	20	2	0.39	95790680	18670	99.73	5120	5180	5110	6650	3590	5120	5130.73	6.35	5897	5193	5156	5103	5066	5013	5175	5085	139	1530	500	3780	10	1	27820961	1430	35.45	0.34	12	0.07	145.00	15080.00	8330	20230802	-38.30	4905	20240725	4.79	6890	-25.40	20240105	4905	4.79	20240725	8330	-38.30	20230802	4905	4.79	20240725	2.33	N	033530	500	139 억	1765476	N	N	36	N	N
164	20240801	140345	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5140	20	2	0.39	61606810	11999	64.09	5120	5180	5110	6650	3590	5120	5134.33	6.35	4202	5193	5156	5103	5066	5013	5175	5085	139	1530	500	3780	10	1	27820961	1430	35.45	0.34	12	0.04	145.00	15080.00	8330	20230802	-38.30	4905	20240725	4.79	6890	-25.40	20240105	4905	4.79	20240725	8330	-38.30	20230802	4905	4.79	20240725	2.33	N	033530	500	139 억	1765476	N	N	36	N	N
165	20240801	130341	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5140	20	2	0.39	58539420	11402	60.90	5120	5180	5110	6650	3590	5120	5134.14	6.35	4405	5193	5156	5103	5066	5013	5175	5085	139	1530	500	3780	10	1	27820961	1430	35.45	0.34	12	0.04	145.00	15080.00	8330	20230802	-38.30	4905	20240725	4.79	6890	-25.40	20240105	4905	4.79	20240725	8330	-38.30	20230802	4905	4.79	20240725	2.33	N	033530	500	139 억	1765476	N	N	36	N	N
166	20240801	120342	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5140	20	2	0.39	54667080	10649	56.88	5120	5180	5110	6650	3590	5120	5133.54	6.35	4324	5193	5156	5103	5066	5013	5175	5085	139	1530	500	3780	10	1	27820961	1430	35.45	0.34	12	0.04	145.00	15080.00	8330	20230802	-38.30	4905	20240725	4.79	6890	-25.40	20240105	4905	4.79	20240725	8330	-38.30	20230802	4905	4.79	20240725	2.33	N	033530	500	139 억	1765476	N	N	36	N	N
167	20240801	110344	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5140	20	2	0.39	50506770	9840	52.56	5120	5180	5110	6650	3590	5120	5132.80	6.35	4351	5193	5156	5103	5066	5013	5175	5085	139	1530	500	3780	10	1	27820961	1430	35.45	0.34	12	0.04	145.00	15080.00	8330	20230802	-38.30	4905	20240725	4.79	6890	-25.40	20240105	4905	4.79	20240725	8330	-38.30	20230802	4905	4.79	20240725	2.33	N	033530	500	139 억	1765476	N	N	36	N	N
168	20240801	100342	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5120	0	3	0.00	45876280	8936	47.73	5120	5180	5120	6650	3590	5120	5133.87	6.35	4745	5193	5156	5103	5066	5013	5175	5085	139	1530	500	3780	10	1	27820961	1424	35.31	0.34	12	0.03	145.00	15080.00	8330	20230802	-38.54	4905	20240725	4.38	6890	-25.69	20240105	4905	4.38	20240725	8330	-38.54	20230802	4905	4.38	20240725	2.33	N	033530	500	139 억	1765476	N	N	36	N	N
169	20240801	090336	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5150	30	2	0.59	1833320	358	1.91	5120	5150	5120	6650	3590	5120	5121.01	6.35	-33	5193	5156	5103	5066	5013	5175	5085	139	1530	500	3780	10	1	27820961	1433	35.52	0.34	12	0.00	145.00	15080.00	8330	20230802	-38.18	4905	20240725	4.99	6890	-25.25	20240105	4905	4.99	20240725	8330	-38.18	20230802	4905	4.99	20240725	2.33	N	033530	500	139 억	1765476	N	N	36	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History