KissMeData/041650/price/prices-20230801.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160458	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3560	-85	5	-2.33	179265665	49935	90.55	3645	3660	3560	4735	2555	3645	3589.98	4.28	-12003	3705	3675	3650	3620	3595	3690	3635	107	1090	500	2400	5	1	21471450	764	107.88	0.38	12	0.23	33.00	9348.00	4560	20230524	-21.93	2505	20221017	42.12	4560	-21.93	20230524	2900	22.76	20230104	4560	-21.93	20230524	2505	42.12	20221017	1.48	N	041650	500	107 억	919271	N	N	1	N	N
3	20230831	150609	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3585	-60	5	-1.65	160154840	44574	80.83	3645	3660	3560	4735	2555	3645	3593.01	4.28	-12610	3705	3675	3650	3620	3595	3690	3635	107	1090	500	2400	5	1	21471450	770	108.64	0.38	12	0.21	33.00	9348.00	4560	20230524	-21.38	2505	20221017	43.11	4560	-21.38	20230524	2900	23.62	20230104	4560	-21.38	20230524	2505	43.11	20221017	1.48	N	041650	500	107 억	919271	N	N	1	N	N
4	20230831	140645	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3585	-60	5	-1.65	128989980	35860	65.03	3645	3660	3560	4735	2555	3645	3597.04	4.28	-8296	3705	3675	3650	3620	3595	3690	3635	107	1090	500	2400	5	1	21471450	770	108.64	0.38	12	0.17	33.00	9348.00	4560	20230524	-21.38	2505	20221017	43.11	4560	-21.38	20230524	2900	23.62	20230104	4560	-21.38	20230524	2505	43.11	20221017	1.48	N	041650	500	107 억	919271	N	N	1	N	N
5	20230831	130624	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3595	-50	5	-1.37	100107985	27805	50.42	3645	3660	3560	4735	2555	3645	3600.36	4.28	-3382	3705	3675	3650	3620	3595	3690	3635	107	1090	500	2400	5	1	21471450	772	108.94	0.38	12	0.13	33.00	9348.00	4560	20230524	-21.16	2505	20221017	43.51	4560	-21.16	20230524	2900	23.97	20230104	4560	-21.16	20230524	2505	43.51	20221017	1.48	N	041650	500	107 억	919271	N	N	1	N	N
6	20230831	120636	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3595	-50	5	-1.37	83878740	23289	42.23	3645	3660	3560	4735	2555	3645	3601.65	4.28	-1319	3705	3675	3650	3620	3595	3690	3635	107	1090	500	2400	5	1	21471450	772	108.94	0.38	12	0.11	33.00	9348.00	4560	20230524	-21.16	2505	20221017	43.51	4560	-21.16	20230524	2900	23.97	20230104	4560	-21.16	20230524	2505	43.51	20221017	1.48	N	041650	500	107 억	919271	N	N	1	N	N
7	20230831	110906	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3610	-35	5	-0.96	73316450	20353	36.91	3645	3660	3560	4735	2555	3645	3602.24	4.28	407	3705	3675	3650	3620	3595	3690	3635	107	1090	500	2400	5	1	21471450	775	109.39	0.39	12	0.09	33.00	9348.00	4560	20230524	-20.83	2505	20221017	44.11	4560	-20.83	20230524	2900	24.48	20230104	4560	-20.83	20230524	2505	44.11	20221017	1.48	N	041650	500	107 억	919271	N	N	1	N	N
8	20230831	100703	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3610	-35	5	-0.96	51722735	14355	26.03	3645	3660	3560	4735	2555	3645	3603.12	4.28	1851	3705	3675	3650	3620	3595	3690	3635	107	1090	500	2400	5	1	21471450	775	109.39	0.39	12	0.07	33.00	9348.00	4560	20230524	-20.83	2505	20221017	44.11	4560	-20.83	20230524	2900	24.48	20230104	4560	-20.83	20230524	2505	44.11	20221017	1.48	N	041650	500	107 억	919271	N	N	1	N	N
9	20230831	090553	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3635	-10	5	-0.27	2835145	778	1.41	3645	3650	3635	4735	2555	3645	3644.15	4.28	-48	3705	3675	3650	3620	3595	3690	3635	107	1090	500	2400	5	1	21471450	780	110.15	0.39	12	0.00	33.00	9348.00	4560	20230524	-20.29	2505	20221017	45.11	4560	-20.29	20230524	2900	25.34	20230104	4560	-20.29	20230524	2505	45.11	20221017	1.48	N	041650	500	107 억	919271	N	N	1	N	N
10	20230830	160501	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3645	20	2	0.55	196240075	53916	56.96	3630	3680	3625	4710	2540	3625	3639.74	4.25	6818	3755	3690	3610	3545	3465	3722	3577	107	1085	500	2390	5	1	21471450	783	110.45	0.39	12	0.25	33.00	9348.00	4560	20230524	-20.07	2505	20221017	45.51	4560	-20.07	20230524	2900	25.69	20230104	4560	-20.07	20230524	2505	45.51	20221017	1.54	N	041650	500	107 억	912455	N	N	1	N	N
11	20230830	150555	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3640	15	2	0.41	183211995	50341	53.19	3630	3680	3625	4710	2540	3625	3639.42	4.25	6515	3755	3690	3610	3545	3465	3722	3577	107	1085	500	2390	5	1	21471450	782	110.30	0.39	12	0.23	33.00	9348.00	4560	20230524	-20.18	2505	20221017	45.31	4560	-20.18	20230524	2900	25.52	20230104	4560	-20.18	20230524	2505	45.31	20221017	1.54	N	041650	500	107 억	912455	N	N	1	N	N
12	20230830	140626	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3630	5	2	0.14	167549760	46039	48.64	3630	3680	3625	4710	2540	3625	3639.30	4.25	6309	3755	3690	3610	3545	3465	3722	3577	107	1085	500	2390	5	1	21471450	779	110.00	0.39	12	0.21	33.00	9348.00	4560	20230524	-20.39	2505	20221017	44.91	4560	-20.39	20230524	2900	25.17	20230104	4560	-20.39	20230524	2505	44.91	20221017	1.54	N	041650	500	107 억	912455	N	N	1	N	N
13	20230830	130612	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3640	15	2	0.41	154873340	42545	44.95	3630	3680	3625	4710	2540	3625	3640.23	4.25	6273	3755	3690	3610	3545	3465	3722	3577	107	1085	500	2390	5	1	21471450	782	110.30	0.39	12	0.20	33.00	9348.00	4560	20230524	-20.18	2505	20221017	45.31	4560	-20.18	20230524	2900	25.52	20230104	4560	-20.18	20230524	2505	45.31	20221017	1.54	N	041650	500	107 억	912455	N	N	1	N	N
14	20230830	120625	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3635	10	2	0.28	148055540	40670	42.97	3630	3680	3625	4710	2540	3625	3640.42	4.25	7380	3755	3690	3610	3545	3465	3722	3577	107	1085	500	2390	5	1	21471450	780	110.15	0.39	12	0.19	33.00	9348.00	4560	20230524	-20.29	2505	20221017	45.11	4560	-20.29	20230524	2900	25.34	20230104	4560	-20.29	20230524	2505	45.11	20221017	1.54	N	041650	500	107 억	912455	N	N	1	N	N
15	20230830	110901	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3630	5	2	0.14	111276575	30546	32.27	3630	3680	3625	4710	2540	3625	3642.93	4.25	6768	3755	3690	3610	3545	3465	3722	3577	107	1085	500	2390	5	1	21471450	779	110.00	0.39	12	0.14	33.00	9348.00	4560	20230524	-20.39	2505	20221017	44.91	4560	-20.39	20230524	2900	25.17	20230104	4560	-20.39	20230524	2505	44.91	20221017	1.54	N	041650	500	107 억	912455	N	N	1	N	N
16	20230830	100649	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3650	25	2	0.69	64818270	17769	18.77	3630	3680	3625	4710	2540	3625	3647.85	4.25	576	3755	3690	3610	3545	3465	3722	3577	107	1085	500	2390	5	1	21471450	784	110.61	0.39	12	0.08	33.00	9348.00	4560	20230524	-19.96	2505	20221017	45.71	4560	-19.96	20230524	2900	25.86	20230104	4560	-19.96	20230524	2505	45.71	20221017	1.54	N	041650	500	107 억	912455	N	N	1	N	N
17	20230830	090544	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3660	35	2	0.97	22743185	6220	6.57	3630	3680	3630	4710	2540	3625	3656.53	4.25	-1213	3755	3690	3610	3545	3465	3722	3577	107	1085	500	2390	5	1	21471450	786	110.91	0.39	12	0.03	33.00	9348.00	4560	20230524	-19.74	2505	20221017	46.11	4560	-19.74	20230524	2900	26.21	20230104	4560	-19.74	20230524	2505	46.11	20221017	1.54	N	041650	500	107 억	912455	N	N	1	N	N
18	20230829	160456	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3625	110	2	3.13	342097685	94234	134.29	3530	3675	3530	4565	2465	3515	3630.30	4.19	8698	3698	3606	3518	3426	3338	3652	3472	107	1050	500	2310	5	1	21471450	778	109.85	0.39	12	0.44	33.00	9348.00	4560	20230524	-20.50	2505	20221017	44.71	4560	-20.50	20230524	2900	25.00	20230104	4560	-20.50	20230524	2505	44.71	20221017	1.54	N	041650	500	107 억	899788	N	N	1	N	N
19	20230829	150558	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3630	115	2	3.27	333980830	91995	131.10	3530	3675	3530	4565	2465	3515	3630.42	4.19	10293	3698	3606	3518	3426	3338	3652	3472	107	1050	500	2310	5	1	21471450	779	110.00	0.39	12	0.43	33.00	9348.00	4560	20230524	-20.39	2505	20221017	44.91	4560	-20.39	20230524	2900	25.17	20230104	4560	-20.39	20230524	2505	44.91	20221017	1.54	N	041650	500	107 억	899788	N	N	1	N	N
20	20230829	140644	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3640	125	2	3.56	282289540	77714	110.75	3530	3675	3530	4565	2465	3515	3632.42	4.19	3849	3698	3606	3518	3426	3338	3652	3472	107	1050	500	2310	5	1	21471450	782	110.30	0.39	12	0.36	33.00	9348.00	4560	20230524	-20.18	2505	20221017	45.31	4560	-20.18	20230524	2900	25.52	20230104	4560	-20.18	20230524	2505	45.31	20221017	1.54	N	041650	500	107 억	899788	N	N	1	N	N
21	20230829	130615	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3645	130	2	3.70	229501025	63215	90.08	3530	3675	3530	4565	2465	3515	3630.48	4.19	5438	3698	3606	3518	3426	3338	3652	3472	107	1050	500	2310	5	1	21471450	783	110.45	0.39	12	0.29	33.00	9348.00	4560	20230524	-20.07	2505	20221017	45.51	4560	-20.07	20230524	2900	25.69	20230104	4560	-20.07	20230524	2505	45.51	20221017	1.54	N	041650	500	107 억	899788	N	N	1	N	N
22	20230829	120636	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3630	115	2	3.27	199090955	54861	78.18	3530	3675	3530	4565	2465	3515	3629.01	4.19	5638	3698	3606	3518	3426	3338	3652	3472	107	1050	500	2310	5	1	21471450	779	110.00	0.39	12	0.26	33.00	9348.00	4560	20230524	-20.39	2505	20221017	44.91	4560	-20.39	20230524	2900	25.17	20230104	4560	-20.39	20230524	2505	44.91	20221017	1.54	N	041650	500	107 억	899788	N	N	1	N	N
23	20230829	111006	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3620	105	2	2.99	191095165	52658	75.04	3530	3675	3530	4565	2465	3515	3628.99	4.19	5043	3698	3606	3518	3426	3338	3652	3472	107	1050	500	2310	5	1	21471450	777	109.70	0.39	12	0.25	33.00	9348.00	4560	20230524	-20.61	2505	20221017	44.51	4560	-20.61	20230524	2900	24.83	20230104	4560	-20.61	20230524	2505	44.51	20221017	1.54	N	041650	500	107 억	899788	N	N	1	N	N
24	20230829	100708	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3625	110	2	3.13	85981375	23821	33.95	3530	3645	3530	4565	2465	3515	3609.48	4.19	2272	3698	3606	3518	3426	3338	3652	3472	107	1050	500	2310	5	1	21471450	778	109.85	0.39	12	0.11	33.00	9348.00	4560	20230524	-20.50	2505	20221017	44.71	4560	-20.50	20230524	2900	25.00	20230104	4560	-20.50	20230524	2505	44.71	20221017	1.54	N	041650	500	107 억	899788	N	N	1	N	N
25	20230829	090447	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3585	70	2	1.99	7738345	2163	3.08	3530	3590	3530	4565	2465	3515	3577.60	4.19	-1634	3698	3606	3518	3426	3338	3652	3472	107	1050	500	2310	5	1	21471450	770	108.64	0.38	12	0.01	33.00	9348.00	4560	20230524	-21.38	2505	20221017	43.11	4560	-21.38	20230524	2900	23.62	20230104	4560	-21.38	20230524	2505	43.11	20221017	1.54	N	041650	500	107 억	899788	N	N	1	N	N
26	20230828	160444	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3515	40	2	1.15	245358400	69536	94.95	3510	3610	3430	4515	2435	3475	3528.55	4.17	4112	3585	3530	3495	3440	3405	3512	3422	107	1040	500	2290	5	1	21471450	755	106.52	0.38	12	0.32	33.00	9348.00	4560	20230524	-22.92	2505	20221017	40.32	4560	-22.92	20230524	2900	21.21	20230104	4560	-22.92	20230524	2505	40.32	20221017	1.52	N	041650	500	107 억	895766	N	N	1	N	N
27	20230828	150449	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3545	70	2	2.01	221608350	62795	85.75	3510	3610	3430	4515	2435	3475	3529.09	4.17	2563	3585	3530	3495	3440	3405	3512	3422	107	1040	500	2290	5	1	21471450	761	107.42	0.38	12	0.29	33.00	9348.00	4560	20230524	-22.26	2505	20221017	41.52	4560	-22.26	20230524	2900	22.24	20230104	4560	-22.26	20230524	2505	41.52	20221017	1.52	N	041650	500	107 억	895766	N	N	1	N	N
28	20230828	140451	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3550	75	2	2.16	209688620	59436	81.16	3510	3610	3430	4515	2435	3475	3527.99	4.17	4427	3585	3530	3495	3440	3405	3512	3422	107	1040	500	2290	5	1	21471450	762	107.58	0.38	12	0.28	33.00	9348.00	4560	20230524	-22.15	2505	20221017	41.72	4560	-22.15	20230524	2900	22.41	20230104	4560	-22.15	20230524	2505	41.72	20221017	1.52	N	041650	500	107 억	895766	N	N	1	N	N
29	20230828	130454	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3565	90	2	2.59	205250520	58185	79.45	3510	3610	3430	4515	2435	3475	3527.57	4.17	4216	3585	3530	3495	3440	3405	3512	3422	107	1040	500	2290	5	1	21471450	765	108.03	0.38	12	0.27	33.00	9348.00	4560	20230524	-21.82	2505	20221017	42.32	4560	-21.82	20230524	2900	22.93	20230104	4560	-21.82	20230524	2505	42.32	20221017	1.52	N	041650	500	107 억	895766	N	N	1	N	N
30	20230828	120449	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3535	60	2	1.73	159457360	45270	61.82	3510	3610	3430	4515	2435	3475	3522.38	4.17	-4086	3585	3530	3495	3440	3405	3512	3422	107	1040	500	2290	5	1	21471450	759	107.12	0.38	12	0.21	33.00	9348.00	4560	20230524	-22.48	2505	20221017	41.12	4560	-22.48	20230524	2900	21.90	20230104	4560	-22.48	20230524	2505	41.12	20221017	1.52	N	041650	500	107 억	895766	N	N	1	N	N
31	20230828	110446	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3540	65	2	1.87	127109440	36148	49.36	3510	3610	3430	4515	2435	3475	3516.38	4.17	-8323	3585	3530	3495	3440	3405	3512	3422	107	1040	500	2290	5	1	21471450	760	107.27	0.38	12	0.17	33.00	9348.00	4560	20230524	-22.37	2505	20221017	41.32	4560	-22.37	20230524	2900	22.07	20230104	4560	-22.37	20230524	2505	41.32	20221017	1.52	N	041650	500	107 억	895766	N	N	1	N	N
32	20230828	100441	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3520	45	2	1.29	67861055	19518	26.65	3510	3540	3430	4515	2435	3475	3476.85	4.17	-7336	3585	3530	3495	3440	3405	3512	3422	107	1040	500	2290	5	1	21471450	756	106.67	0.38	12	0.09	33.00	9348.00	4560	20230524	-22.81	2505	20221017	40.52	4560	-22.81	20230524	2900	21.38	20230104	4560	-22.81	20230524	2505	40.52	20221017	1.52	N	041650	500	107 억	895766	N	N	1	N	N
33	20230828	090449	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3450	-25	5	-0.72	26903835	7751	10.58	3510	3510	3430	4515	2435	3475	3471.01	4.17	-5678	3585	3530	3495	3440	3405	3512	3422	107	1040	500	2290	5	1	21471450	741	104.55	0.37	12	0.04	33.00	9348.00	4560	20230524	-24.34	2505	20221017	37.72	4560	-24.34	20230524	2900	18.97	20230104	4560	-24.34	20230524	2505	37.72	20221017	1.52	N	041650	500	107 억	895766	N	N	1	N	N
34	20230825	160445	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3475	-10	5	-0.29	255303540	73165	111.72	3520	3550	3460	4530	2440	3485	3489.45	4.31	-30680	3558	3521	3503	3466	3448	3512	3457	107	1045	500	2300	5	1	21471450	746	105.30	0.37	12	0.34	33.00	9348.00	4560	20230524	-23.79	2505	20221017	38.72	4560	-23.79	20230524	2900	19.83	20230104	4560	-23.79	20230524	2505	38.72	20221017	1.55	N	041650	500	107 억	925730	N	N	1	N	N
35	20230825	150448	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3460	-25	5	-0.72	238758770	68393	104.43	3520	3550	3460	4530	2440	3485	3491.02	4.31	-30021	3558	3521	3503	3466	3448	3512	3457	107	1045	500	2300	5	1	21471450	743	104.85	0.37	12	0.32	33.00	9348.00	4560	20230524	-24.12	2505	20221017	38.12	4560	-24.12	20230524	2900	19.31	20230104	4560	-24.12	20230524	2505	38.12	20221017	1.55	N	041650	500	107 억	925730	N	N	3	N	N
36	20230825	140446	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3490	5	2	0.14	167155790	47782	72.96	3520	3550	3475	4530	2440	3485	3498.41	4.31	-16884	3558	3521	3503	3466	3448	3512	3457	107	1045	500	2300	5	1	21471450	749	105.76	0.37	12	0.22	33.00	9348.00	4560	20230524	-23.46	2505	20221017	39.32	4560	-23.46	20230524	2900	20.34	20230104	4560	-23.46	20230524	2505	39.32	20221017	1.55	N	041650	500	107 억	925730	N	N	3	N	N
37	20230825	130444	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3495	10	2	0.29	151566785	43319	66.15	3520	3550	3475	4530	2440	3485	3498.98	4.31	-14057	3558	3521	3503	3466	3448	3512	3457	107	1045	500	2300	5	1	21471450	750	105.91	0.37	12	0.20	33.00	9348.00	4560	20230524	-23.36	2505	20221017	39.52	4560	-23.36	20230524	2900	20.52	20230104	4560	-23.36	20230524	2505	39.52	20221017	1.55	N	041650	500	107 억	925730	N	N	3	N	N
38	20230825	120445	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3505	20	2	0.57	110130720	31512	48.12	3520	3550	3475	4530	2440	3485	3495.00	4.31	-6692	3558	3521	3503	3466	3448	3512	3457	107	1045	500	2300	5	1	21471450	753	106.21	0.37	12	0.15	33.00	9348.00	4560	20230524	-23.14	2505	20221017	39.92	4560	-23.14	20230524	2900	20.86	20230104	4560	-23.14	20230524	2505	39.92	20221017	1.55	N	041650	500	107 억	925730	N	N	3	N	N
39	20230825	110446	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3495	10	2	0.29	95610235	27365	41.79	3520	3550	3475	4530	2440	3485	3494.01	4.31	-5698	3558	3521	3503	3466	3448	3512	3457	107	1045	500	2300	5	1	21471450	750	105.91	0.37	12	0.13	33.00	9348.00	4560	20230524	-23.36	2505	20221017	39.52	4560	-23.36	20230524	2900	20.52	20230104	4560	-23.36	20230524	2505	39.52	20221017	1.55	N	041650	500	107 억	925730	N	N	3	N	N
40	20230825	100446	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3490	5	2	0.14	60666555	17370	26.52	3520	3550	3475	4530	2440	3485	3492.78	4.31	-1625	3558	3521	3503	3466	3448	3512	3457	107	1045	500	2300	5	1	21471450	749	105.76	0.37	12	0.08	33.00	9348.00	4560	20230524	-23.46	2505	20221017	39.32	4560	-23.46	20230524	2900	20.34	20230104	4560	-23.46	20230524	2505	39.32	20221017	1.55	N	041650	500	107 억	925730	N	N	3	N	N
41	20230825	090446	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3505	20	2	0.57	30756915	8827	13.48	3520	3550	3475	4530	2440	3485	3484.39	4.31	3913	3558	3521	3503	3466	3448	3512	3457	107	1045	500	2300	5	1	21471450	753	106.21	0.37	12	0.04	33.00	9348.00	4560	20230524	-23.14	2505	20221017	39.92	4560	-23.14	20230524	2900	20.86	20230104	4560	-23.14	20230524	2505	39.92	20221017	1.55	N	041650	500	107 억	925730	N	N	3	N	N
42	20230824	160441	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3485	-20	5	-0.57	228950945	65395	181.18	3500	3540	3485	4555	2455	3505	3501.30	4.42	-23670	3595	3550	3520	3475	3445	3535	3460	107	1050	500	2310	5	1	21471450	748	105.61	0.37	12	0.30	33.00	9348.00	4560	20230524	-23.57	2505	20221017	39.12	4560	-23.57	20230524	2900	20.17	20230104	4560	-23.57	20230524	2505	39.12	20221017	1.58	N	041650	500	107 억	949406	N	N	3	N	N
43	20230824	150441	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3495	-10	5	-0.29	200163570	57142	158.31	3500	3540	3485	4555	2455	3505	3502.91	4.42	-22694	3595	3550	3520	3475	3445	3535	3460	107	1050	500	2310	5	1	21471450	750	105.91	0.37	12	0.27	33.00	9348.00	4560	20230524	-23.36	2505	20221017	39.52	4560	-23.36	20230524	2900	20.52	20230104	4560	-23.36	20230524	2505	39.52	20221017	1.58	N	041650	500	107 억	949406	N	N	4	N	N
44	20230824	140442	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3495	-10	5	-0.29	180910465	51628	143.04	3500	3540	3485	4555	2455	3505	3504.12	4.42	-18754	3595	3550	3520	3475	3445	3535	3460	107	1050	500	2310	5	1	21471450	750	105.91	0.37	12	0.24	33.00	9348.00	4560	20230524	-23.36	2505	20221017	39.52	4560	-23.36	20230524	2900	20.52	20230104	4560	-23.36	20230524	2505	39.52	20221017	1.58	N	041650	500	107 억	949406	N	N	4	N	N
45	20230824	130446	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3510	5	2	0.14	156768565	44719	123.90	3500	3540	3490	4555	2455	3505	3505.64	4.42	-13872	3595	3550	3520	3475	3445	3535	3460	107	1050	500	2310	5	1	21471450	754	106.36	0.38	12	0.21	33.00	9348.00	4560	20230524	-23.03	2505	20221017	40.12	4560	-23.03	20230524	2900	21.03	20230104	4560	-23.03	20230524	2505	40.12	20221017	1.58	N	041650	500	107 억	949406	N	N	4	N	N
46	20230824	120445	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3520	15	2	0.43	135194305	38578	106.88	3500	3540	3490	4555	2455	3505	3504.44	4.42	-9585	3595	3550	3520	3475	3445	3535	3460	107	1050	500	2310	5	1	21471450	756	106.67	0.38	12	0.18	33.00	9348.00	4560	20230524	-22.81	2505	20221017	40.52	4560	-22.81	20230524	2900	21.38	20230104	4560	-22.81	20230524	2505	40.52	20221017	1.58	N	041650	500	107 억	949406	N	N	4	N	N
47	20230824	110443	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3515	10	2	0.29	132660900	37858	104.89	3500	3540	3490	4555	2455	3505	3504.17	4.42	-9190	3595	3550	3520	3475	3445	3535	3460	107	1050	500	2310	5	1	21471450	755	106.52	0.38	12	0.18	33.00	9348.00	4560	20230524	-22.92	2505	20221017	40.32	4560	-22.92	20230524	2900	21.21	20230104	4560	-22.92	20230524	2505	40.32	20221017	1.58	N	041650	500	107 억	949406	N	N	4	N	N
48	20230824	100442	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3505	0	3	0.00	98147960	28031	77.66	3500	3540	3490	4555	2455	3505	3501.41	4.42	-6450	3595	3550	3520	3475	3445	3535	3460	107	1050	500	2310	5	1	21471450	753	106.21	0.37	12	0.13	33.00	9348.00	4560	20230524	-23.14	2505	20221017	39.92	4560	-23.14	20230524	2900	20.86	20230104	4560	-23.14	20230524	2505	39.92	20221017	1.58	N	041650	500	107 억	949406	N	N	4	N	N
49	20230824	090444	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3495	-10	5	-0.29	27512840	7846	21.74	3500	3540	3495	4555	2455	3505	3506.61	4.42	-979	3595	3550	3520	3475	3445	3535	3460	107	1050	500	2310	5	1	21471450	750	105.91	0.37	12	0.04	33.00	9348.00	4560	20230524	-23.36	2505	20221017	39.52	4560	-23.36	20230524	2900	20.52	20230104	4560	-23.36	20230524	2505	39.52	20221017	1.58	N	041650	500	107 억	949406	N	N	4	N	N
50	20230823	160439	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3505	-20	5	-0.57	125450085	35780	63.18	3560	3565	3490	4580	2470	3525	3506.16	4.45	-5989	3628	3576	3538	3486	3448	3557	3467	107	1055	500	2320	5	1	21471450	753	106.21	0.37	12	0.17	33.00	9348.00	4560	20230524	-23.14	2505	20221017	39.92	4560	-23.14	20230524	2900	20.86	20230104	4560	-23.14	20230524	2505	39.92	20221017	1.61	N	041650	500	107 억	955910	N	N	4	N	N
51	20230823	150442	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3500	-25	5	-0.71	110492650	31508	55.63	3560	3565	3490	4580	2470	3525	3506.81	4.45	-5055	3628	3576	3538	3486	3448	3557	3467	107	1055	500	2320	5	1	21471450	752	106.06	0.37	12	0.15	33.00	9348.00	4560	20230524	-23.25	2505	20221017	39.72	4560	-23.25	20230524	2900	20.69	20230104	4560	-23.25	20230524	2505	39.72	20221017	1.61	N	041650	500	107 억	955910	N	N	5	N	N
52	20230823	140444	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3500	-25	5	-0.71	85384870	24332	42.96	3560	3565	3495	4580	2470	3525	3509.16	4.45	-3549	3628	3576	3538	3486	3448	3557	3467	107	1055	500	2320	5	1	21471450	752	106.06	0.37	12	0.11	33.00	9348.00	4560	20230524	-23.25	2505	20221017	39.72	4560	-23.25	20230524	2900	20.69	20230104	4560	-23.25	20230524	2505	39.72	20221017	1.61	N	041650	500	107 억	955910	N	N	5	N	N
53	20230823	130441	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3510	-15	5	-0.43	69361900	19767	34.90	3560	3565	3495	4580	2470	3525	3508.97	4.45	-3257	3628	3576	3538	3486	3448	3557	3467	107	1055	500	2320	5	1	21471450	754	106.36	0.38	12	0.09	33.00	9348.00	4560	20230524	-23.03	2505	20221017	40.12	4560	-23.03	20230524	2900	21.03	20230104	4560	-23.03	20230524	2505	40.12	20221017	1.61	N	041650	500	107 억	955910	N	N	5	N	N
54	20230823	120444	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3525	0	3	0.00	60416775	17220	30.40	3560	3565	3495	4580	2470	3525	3508.52	4.45	-2078	3628	3576	3538	3486	3448	3557	3467	107	1055	500	2320	5	1	21471450	757	106.82	0.38	12	0.08	33.00	9348.00	4560	20230524	-22.70	2505	20221017	40.72	4560	-22.70	20230524	2900	21.55	20230104	4560	-22.70	20230524	2505	40.72	20221017	1.61	N	041650	500	107 억	955910	N	N	5	N	N
55	20230823	110442	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3495	-30	5	-0.85	50932680	14524	25.64	3560	3565	3495	4580	2470	3525	3506.79	4.45	-317	3628	3576	3538	3486	3448	3557	3467	107	1055	500	2320	5	1	21471450	750	105.91	0.37	12	0.07	33.00	9348.00	4560	20230524	-23.36	2505	20221017	39.52	4560	-23.36	20230524	2900	20.52	20230104	4560	-23.36	20230524	2505	39.52	20221017	1.61	N	041650	500	107 억	955910	N	N	5	N	N
56	20230823	100441	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3515	-10	5	-0.28	27058900	7718	13.63	3560	3565	3495	4580	2470	3525	3505.95	4.45	-1382	3628	3576	3538	3486	3448	3557	3467	107	1055	500	2320	5	1	21471450	755	106.52	0.38	12	0.04	33.00	9348.00	4560	20230524	-22.92	2505	20221017	40.32	4560	-22.92	20230524	2900	21.21	20230104	4560	-22.92	20230524	2505	40.32	20221017	1.61	N	041650	500	107 억	955910	N	N	5	N	N
57	20230823	090446	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3530	5	2	0.14	9426510	2681	4.73	3560	3565	3500	4580	2470	3525	3516.04	4.45	-437	3628	3576	3538	3486	3448	3557	3467	107	1055	500	2320	5	1	21471450	758	106.97	0.38	12	0.01	33.00	9348.00	4560	20230524	-22.59	2505	20221017	40.92	4560	-22.59	20230524	2900	21.72	20230104	4560	-22.59	20230524	2505	40.92	20221017	1.61	N	041650	500	107 억	955910	N	N	5	N	N
58	20230822	160438	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3525	-25	5	-0.70	198348485	56100	76.55	3545	3590	3500	4615	2485	3550	3535.67	4.51	-12771	3740	3645	3555	3460	3370	3692	3507	107	1065	500	2340	5	1	21471450	757	106.82	0.38	12	0.26	33.00	9348.00	4560	20230524	-22.70	2505	20221017	40.72	4560	-22.70	20230524	2900	21.55	20230104	4560	-22.70	20230524	2505	40.72	20221017	1.65	N	041650	500	107 억	968876	N	N	5	N	N
59	20230822	150438	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3530	-20	5	-0.56	177772965	50256	68.57	3545	3590	3500	4615	2485	3550	3537.35	4.51	-12452	3740	3645	3555	3460	3370	3692	3507	107	1065	500	2340	5	1	21471450	758	106.97	0.38	12	0.23	33.00	9348.00	4560	20230524	-22.59	2505	20221017	40.92	4560	-22.59	20230524	2900	21.72	20230104	4560	-22.59	20230524	2505	40.92	20221017	1.65	N	041650	500	107 억	968876	N	N	10	N	N
60	20230822	140444	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3555	5	2	0.14	150656980	42590	58.11	3545	3590	3500	4615	2485	3550	3537.38	4.51	-9070	3740	3645	3555	3460	3370	3692	3507	107	1065	500	2340	5	1	21471450	763	107.73	0.38	12	0.20	33.00	9348.00	4560	20230524	-22.04	2505	20221017	41.92	4560	-22.04	20230524	2900	22.59	20230104	4560	-22.04	20230524	2505	41.92	20221017	1.65	N	041650	500	107 억	968876	N	N	10	N	N
61	20230822	130439	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3565	15	2	0.42	136502510	38604	52.68	3545	3590	3500	4615	2485	3550	3535.97	4.51	-6843	3740	3645	3555	3460	3370	3692	3507	107	1065	500	2340	5	1	21471450	765	108.03	0.38	12	0.18	33.00	9348.00	4560	20230524	-21.82	2505	20221017	42.32	4560	-21.82	20230524	2900	22.93	20230104	4560	-21.82	20230524	2505	42.32	20221017	1.65	N	041650	500	107 억	968876	N	N	10	N	N
62	20230822	120432	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3570	20	2	0.56	115765555	32780	44.73	3545	3590	3500	4615	2485	3550	3531.59	4.51	-4002	3740	3645	3555	3460	3370	3692	3507	107	1065	500	2340	5	1	21471450	767	108.18	0.38	12	0.15	33.00	9348.00	4560	20230524	-21.71	2505	20221017	42.51	4560	-21.71	20230524	2900	23.10	20230104	4560	-21.71	20230524	2505	42.51	20221017	1.65	N	041650	500	107 억	968876	N	N	10	N	N
63	20230822	110437	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3520	-30	5	-0.85	85802570	24337	33.21	3545	3590	3500	4615	2485	3550	3525.60	4.51	-7300	3740	3645	3555	3460	3370	3692	3507	107	1065	500	2340	5	1	21471450	756	106.67	0.38	12	0.11	33.00	9348.00	4560	20230524	-22.81	2505	20221017	40.52	4560	-22.81	20230524	2900	21.38	20230104	4560	-22.81	20230524	2505	40.52	20221017	1.65	N	041650	500	107 억	968876	N	N	10	N	N
64	20230822	100436	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3530	-20	5	-0.56	55447850	15695	21.42	3545	3590	3505	4615	2485	3550	3532.84	4.51	-6783	3740	3645	3555	3460	3370	3692	3507	107	1065	500	2340	5	1	21471450	758	106.97	0.38	12	0.07	33.00	9348.00	4560	20230524	-22.59	2505	20221017	40.92	4560	-22.59	20230524	2900	21.72	20230104	4560	-22.59	20230524	2505	40.92	20221017	1.65	N	041650	500	107 억	968876	N	N	10	N	N
65	20230822	090438	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3570	20	2	0.56	10812285	3042	4.15	3545	3590	3545	4615	2485	3550	3554.33	4.51	-1094	3740	3645	3555	3460	3370	3692	3507	107	1065	500	2340	5	1	21471450	767	108.18	0.38	12	0.01	33.00	9348.00	4560	20230524	-21.71	2505	20221017	42.51	4560	-21.71	20230524	2900	23.10	20230104	4560	-21.71	20230524	2505	42.51	20221017	1.65	N	041650	500	107 억	968876	N	N	10	N	N
66	20230821	160437	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3550	45	2	1.28	256432510	71868	87.96	3465	3650	3465	4555	2455	3505	3568.11	4.57	-13191	3591	3547	3506	3462	3421	3570	3485	107	1050	500	2310	5	1	21471450	762	107.58	0.38	12	0.33	33.00	9348.00	4560	20230524	-22.15	2505	20221017	41.72	4560	-22.15	20230524	2900	22.41	20230104	4560	-22.15	20230524	2505	41.72	20221017	1.70	N	041650	500	107 억	980429	N	N	10	N	N
67	20230821	150440	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3550	45	2	1.28	247940385	69471	85.02	3465	3650	3465	4555	2455	3505	3568.98	4.57	-13111	3591	3547	3506	3462	3421	3570	3485	107	1050	500	2310	5	1	21471450	762	107.58	0.38	12	0.32	33.00	9348.00	4560	20230524	-22.15	2505	20221017	41.72	4560	-22.15	20230524	2900	22.41	20230104	4560	-22.15	20230524	2505	41.72	20221017	1.70	N	041650	500	107 억	980429	N	N	10	N	N
68	20230821	140440	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3560	55	2	1.57	204703205	57300	70.13	3465	3650	3465	4555	2455	3505	3572.48	4.57	-7871	3591	3547	3506	3462	3421	3570	3485	107	1050	500	2310	5	1	21471450	764	107.88	0.38	12	0.27	33.00	9348.00	4560	20230524	-21.93	2505	20221017	42.12	4560	-21.93	20230524	2900	22.76	20230104	4560	-21.93	20230524	2505	42.12	20221017	1.70	N	041650	500	107 억	980429	N	N	10	N	N
69	20230821	130442	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3545	40	2	1.14	187310350	52423	64.16	3465	3650	3465	4555	2455	3505	3573.06	4.57	-5235	3591	3547	3506	3462	3421	3570	3485	107	1050	500	2310	5	1	21471450	761	107.42	0.38	12	0.24	33.00	9348.00	4560	20230524	-22.26	2505	20221017	41.52	4560	-22.26	20230524	2900	22.24	20230104	4560	-22.26	20230524	2505	41.52	20221017	1.70	N	041650	500	107 억	980429	N	N	10	N	N
70	20230821	120440	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3550	45	2	1.28	172459630	48241	59.04	3465	3650	3465	4555	2455	3505	3574.96	4.57	-4009	3591	3547	3506	3462	3421	3570	3485	107	1050	500	2310	5	1	21471450	762	107.58	0.38	12	0.22	33.00	9348.00	4560	20230524	-22.15	2505	20221017	41.72	4560	-22.15	20230524	2900	22.41	20230104	4560	-22.15	20230524	2505	41.72	20221017	1.70	N	041650	500	107 억	980429	N	N	10	N	N
71	20230821	110439	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3605	100	2	2.85	156914840	43880	53.70	3465	3650	3465	4555	2455	3505	3576.00	4.57	-3069	3591	3547	3506	3462	3421	3570	3485	107	1050	500	2310	5	1	21471450	774	109.24	0.39	12	0.20	33.00	9348.00	4560	20230524	-20.94	2505	20221017	43.91	4560	-20.94	20230524	2900	24.31	20230104	4560	-20.94	20230524	2505	43.91	20221017	1.70	N	041650	500	107 억	980429	N	N	10	N	N
72	20230821	100438	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3620	115	2	3.28	82713170	23286	28.50	3465	3630	3465	4555	2455	3505	3552.06	4.57	-2160	3591	3547	3506	3462	3421	3570	3485	107	1050	500	2310	5	1	21471450	777	109.70	0.39	12	0.11	33.00	9348.00	4560	20230524	-20.61	2505	20221017	44.51	4560	-20.61	20230524	2900	24.83	20230104	4560	-20.61	20230524	2505	44.51	20221017	1.70	N	041650	500	107 억	980429	N	N	10	N	N
73	20230821	090444	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3510	5	2	0.14	13034745	3750	4.59	3465	3550	3465	4555	2455	3505	3475.92	4.57	23	3591	3547	3506	3462	3421	3570	3485	107	1050	500	2310	5	1	21471450	754	106.36	0.38	12	0.02	33.00	9348.00	4560	20230524	-23.03	2505	20221017	40.12	4560	-23.03	20230524	2900	21.03	20230104	4560	-23.03	20230524	2505	40.12	20221017	1.70	N	041650	500	107 억	980429	N	N	10	N	N
74	20230818	160438	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3505	-55	5	-1.54	285282095	81366	70.31	3485	3550	3465	4625	2495	3560	3506.16	4.54	4245	3643	3601	3538	3496	3433	3612	3507	107	1065	500	2340	5	1	21471450	753	106.21	0.37	12	0.38	33.00	9348.00	4560	20230524	-23.14	2505	20221017	39.92	4560	-23.14	20230524	2900	20.86	20230104	4560	-23.14	20230524	2505	39.92	20221017	1.80	N	041650	500	107 억	975532	N	N	10	N	N
75	20230818	150433	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3510	-50	5	-1.40	261245620	74517	64.40	3485	3550	3465	4625	2495	3560	3505.85	4.54	4004	3643	3601	3538	3496	3433	3612	3507	107	1065	500	2340	5	1	21471450	754	106.36	0.38	12	0.35	33.00	9348.00	4560	20230524	-23.03	2505	20221017	40.12	4560	-23.03	20230524	2900	21.03	20230104	4560	-23.03	20230524	2505	40.12	20221017	1.80	N	041650	500	107 억	975532	N	N	23	N	N
76	20230818	140437	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3550	-10	5	-0.28	233559885	66665	57.61	3485	3550	3465	4625	2495	3560	3503.49	4.54	4814	3643	3601	3538	3496	3433	3612	3507	107	1065	500	2340	5	1	21471450	762	107.58	0.38	12	0.31	33.00	9348.00	4560	20230524	-22.15	2505	20221017	41.72	4560	-22.15	20230524	2900	22.41	20230104	4560	-22.15	20230524	2505	41.72	20221017	1.80	N	041650	500	107 억	975532	N	N	23	N	N
77	20230818	130434	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3520	-40	5	-1.12	202541125	57874	50.01	3485	3540	3465	4625	2495	3560	3499.69	4.54	5759	3643	3601	3538	3496	3433	3612	3507	107	1065	500	2340	5	1	21471450	756	106.67	0.38	12	0.27	33.00	9348.00	4560	20230524	-22.81	2505	20221017	40.52	4560	-22.81	20230524	2900	21.38	20230104	4560	-22.81	20230524	2505	40.52	20221017	1.80	N	041650	500	107 억	975532	N	N	23	N	N
78	20230818	120444	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3520	-40	5	-1.12	160717480	45988	39.74	3485	3525	3465	4625	2495	3560	3494.77	4.54	2343	3643	3601	3538	3496	3433	3612	3507	107	1065	500	2340	5	1	21471450	756	106.67	0.38	12	0.21	33.00	9348.00	4560	20230524	-22.81	2505	20221017	40.52	4560	-22.81	20230524	2900	21.38	20230104	4560	-22.81	20230524	2505	40.52	20221017	1.80	N	041650	500	107 억	975532	N	N	23	N	N
79	20230818	110436	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3500	-60	5	-1.69	138415190	39633	34.25	3485	3525	3465	4625	2495	3560	3492.42	4.54	1506	3643	3601	3538	3496	3433	3612	3507	107	1065	500	2340	5	1	21471450	752	106.06	0.37	12	0.18	33.00	9348.00	4560	20230524	-23.25	2505	20221017	39.72	4560	-23.25	20230524	2900	20.69	20230104	4560	-23.25	20230524	2505	39.72	20221017	1.80	N	041650	500	107 억	975532	N	N	23	N	N
80	20230818	100437	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3480	-80	5	-2.25	104509845	29926	25.86	3485	3515	3465	4625	2495	3560	3492.28	4.54	-687	3643	3601	3538	3496	3433	3612	3507	107	1065	500	2340	5	1	21471450	747	105.45	0.37	12	0.14	33.00	9348.00	4560	20230524	-23.68	2505	20221017	38.92	4560	-23.68	20230524	2900	20.00	20230104	4560	-23.68	20230524	2505	38.92	20221017	1.80	N	041650	500	107 억	975532	N	N	23	N	N
81	20230818	090438	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3500	-60	5	-1.69	15141340	4345	3.75	3485	3500	3465	4625	2495	3560	3484.77	4.54	6	3643	3601	3538	3496	3433	3612	3507	107	1065	500	2340	5	1	21471450	752	106.06	0.37	12	0.02	33.00	9348.00	4560	20230524	-23.25	2505	20221017	39.72	4560	-23.25	20230524	2900	20.69	20230104	4560	-23.25	20230524	2505	39.72	20221017	1.80	N	041650	500	107 억	975532	N	N	23	N	N
82	20230817	160438	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3560	-40	5	-1.11	361928420	102508	55.43	3560	3580	3475	4680	2520	3600	3530.65	4.54	-3664	3836	3717	3651	3532	3466	3685	3500	107	1080	500	2370	5	1	21471450	764	107.88	0.38	12	0.48	33.00	9348.00	4560	20230524	-21.93	2505	20221017	42.12	4560	-21.93	20230524	2900	22.76	20230104	4560	-21.93	20230524	2505	42.12	20221017	1.89	N	041650	500	107 억	974794	N	N	23	N	N
83	20230817	150441	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3570	-30	5	-0.83	340860655	96577	52.22	3560	3580	3475	4680	2520	3600	3529.42	4.54	-3227	3836	3717	3651	3532	3466	3685	3500	107	1080	500	2370	5	1	21471450	767	108.18	0.38	12	0.45	33.00	9348.00	4560	20230524	-21.71	2505	20221017	42.51	4560	-21.71	20230524	2900	23.10	20230104	4560	-21.71	20230524	2505	42.51	20221017	1.89	N	041650	500	107 억	974794	N	N	2	N	N
84	20230817	140437	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3570	-30	5	-0.83	295412875	83835	45.33	3560	3580	3475	4680	2520	3600	3523.74	4.54	-6822	3836	3717	3651	3532	3466	3685	3500	107	1080	500	2370	5	1	21471450	767	108.18	0.38	12	0.39	33.00	9348.00	4560	20230524	-21.71	2505	20221017	42.51	4560	-21.71	20230524	2900	23.10	20230104	4560	-21.71	20230524	2505	42.51	20221017	1.89	N	041650	500	107 억	974794	N	N	2	N	N
85	20230817	130435	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3560	-40	5	-1.11	266758785	75783	40.98	3560	3580	3475	4680	2520	3600	3520.03	4.54	-5181	3836	3717	3651	3532	3466	3685	3500	107	1080	500	2370	5	1	21471450	764	107.88	0.38	12	0.35	33.00	9348.00	4560	20230524	-21.93	2505	20221017	42.12	4560	-21.93	20230524	2900	22.76	20230104	4560	-21.93	20230524	2505	42.12	20221017	1.89	N	041650	500	107 억	974794	N	N	2	N	N
86	20230817	120437	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3530	-70	5	-1.94	236999130	67366	36.43	3560	3580	3475	4680	2520	3600	3518.08	4.54	-7859	3836	3717	3651	3532	3466	3685	3500	107	1080	500	2370	5	1	21471450	758	106.97	0.38	12	0.31	33.00	9348.00	4560	20230524	-22.59	2505	20221017	40.92	4560	-22.59	20230524	2900	21.72	20230104	4560	-22.59	20230524	2505	40.92	20221017	1.89	N	041650	500	107 억	974794	N	N	2	N	N
87	20230817	110437	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3525	-75	5	-2.08	219055930	62286	33.68	3560	3580	3475	4680	2520	3600	3516.94	4.54	-7650	3836	3717	3651	3532	3466	3685	3500	107	1080	500	2370	5	1	21471450	757	106.82	0.38	12	0.29	33.00	9348.00	4560	20230524	-22.70	2505	20221017	40.72	4560	-22.70	20230524	2900	21.55	20230104	4560	-22.70	20230524	2505	40.72	20221017	1.89	N	041650	500	107 억	974794	N	N	2	N	N
88	20230817	100436	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3510	-90	5	-2.50	174593875	49614	26.83	3560	3580	3475	4680	2520	3600	3519.04	4.54	-4531	3836	3717	3651	3532	3466	3685	3500	107	1080	500	2370	5	1	21471450	754	106.36	0.38	12	0.23	33.00	9348.00	4560	20230524	-23.03	2505	20221017	40.12	4560	-23.03	20230524	2900	21.03	20230104	4560	-23.03	20230524	2505	40.12	20221017	1.89	N	041650	500	107 억	974794	N	N	2	N	N
89	20230817	090435	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3535	-65	5	-1.81	38129460	10726	5.80	3560	3580	3535	4680	2520	3600	3554.86	4.54	-5081	3836	3717	3651	3532	3466	3685	3500	107	1080	500	2370	5	1	21471450	759	107.12	0.38	12	0.05	33.00	9348.00	4560	20230524	-22.48	2505	20221017	41.12	4560	-22.48	20230524	2900	21.90	20230104	4560	-22.48	20230524	2505	41.12	20221017	1.89	N	041650	500	107 억	974794	N	N	2	N	N
90	20230816	160436	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3600	-205	5	-5.39	668453320	184168	116.34	3770	3770	3585	4945	2665	3805	3629.66	4.80	-57248	3995	3900	3850	3755	3705	3875	3730	107	1140	500	2510	5	1	21471450	773	109.09	0.39	12	0.86	33.00	9348.00	4560	20230524	-21.05	2505	20221017	43.71	4560	-21.05	20230524	2900	24.14	20230104	4560	-21.05	20230524	2505	43.71	20221017	1.94	N	041650	500	107 억	1031111	N	N	2	N	N
91	20230816	150437	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3585	-220	5	-5.78	623520670	171713	108.47	3770	3770	3585	4945	2665	3805	3631.18	4.80	-53866	3995	3900	3850	3755	3705	3875	3730	107	1140	500	2510	5	1	21471450	770	108.64	0.38	12	0.80	33.00	9348.00	4560	20230524	-21.38	2505	20221017	43.11	4560	-21.38	20230524	2900	23.62	20230104	4560	-21.38	20230524	2505	43.11	20221017	1.94	N	041650	500	107 억	1031111	N	N	3	N	N
92	20230816	140435	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3605	-200	5	-5.26	545784645	150105	94.82	3770	3770	3590	4945	2665	3805	3636.02	4.80	-48376	3995	3900	3850	3755	3705	3875	3730	107	1140	500	2510	5	1	21471450	774	109.24	0.39	12	0.70	33.00	9348.00	4560	20230524	-20.94	2505	20221017	43.91	4560	-20.94	20230524	2900	24.31	20230104	4560	-20.94	20230524	2505	43.91	20221017	1.94	N	041650	500	107 억	1031111	N	N	3	N	N
93	20230816	130436	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3610	-195	5	-5.12	472769730	129807	82.00	3770	3770	3590	4945	2665	3805	3642.09	4.80	-38464	3995	3900	3850	3755	3705	3875	3730	107	1140	500	2510	5	1	21471450	775	109.39	0.39	12	0.60	33.00	9348.00	4560	20230524	-20.83	2505	20221017	44.11	4560	-20.83	20230524	2900	24.48	20230104	4560	-20.83	20230524	2505	44.11	20221017	1.94	N	041650	500	107 억	1031111	N	N	3	N	N
94	20230816	120441	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3605	-200	5	-5.26	430753685	118180	74.66	3770	3770	3590	4945	2665	3805	3644.89	4.80	-33795	3995	3900	3850	3755	3705	3875	3730	107	1140	500	2510	5	1	21471450	774	109.24	0.39	12	0.55	33.00	9348.00	4560	20230524	-20.94	2505	20221017	43.91	4560	-20.94	20230524	2900	24.31	20230104	4560	-20.94	20230524	2505	43.91	20221017	1.94	N	041650	500	107 억	1031111	N	N	3	N	N
95	20230816	110439	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3640	-165	5	-4.34	319285350	87301	55.15	3770	3770	3600	4945	2665	3805	3657.29	4.80	-23314	3995	3900	3850	3755	3705	3875	3730	107	1140	500	2510	5	1	21471450	782	110.30	0.39	12	0.41	33.00	9348.00	4560	20230524	-20.18	2505	20221017	45.31	4560	-20.18	20230524	2900	25.52	20230104	4560	-20.18	20230524	2505	45.31	20221017	1.94	N	041650	500	107 억	1031111	N	N	3	N	N
96	20230816	100435	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3615	-190	5	-4.99	283000410	77320	48.84	3770	3770	3600	4945	2665	3805	3660.12	4.80	-18381	3995	3900	3850	3755	3705	3875	3730	107	1140	500	2510	5	1	21471450	776	109.55	0.39	12	0.36	33.00	9348.00	4560	20230524	-20.72	2505	20221017	44.31	4560	-20.72	20230524	2900	24.66	20230104	4560	-20.72	20230524	2505	44.31	20221017	1.94	N	041650	500	107 억	1031111	N	N	3	N	N
97	20230816	090433	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3715	-90	5	-2.37	41426130	11102	7.01	3770	3770	3700	4945	2665	3805	3731.40	4.80	439	3995	3900	3850	3755	3705	3875	3730	107	1140	500	2510	5	1	21471450	798	112.58	0.40	12	0.05	33.00	9348.00	4560	20230524	-18.53	2505	20221017	48.30	4560	-18.53	20230524	2900	28.10	20230104	4560	-18.53	20230524	2505	48.30	20221017	1.94	N	041650	500	107 억	1031111	N	N	3	N	N
98	20230814	160431	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3805	-70	5	-1.81	609001020	157583	109.46	3945	3945	3800	5030	2715	3875	3864.79	4.88	-17704	4025	3950	3850	3775	3675	3987	3812	107	1157	500	2550	5	1	21471450	817	115.30	0.41	12	0.73	33.00	9348.00	4560	20230524	-16.56	2505	20221017	51.90	4560	-16.56	20230524	2900	31.21	20230104	4560	-16.56	20230524	2505	51.90	20221017	1.95	N	041650	500	107 억	1048262	N	N	3	N	N
99	20230814	150429	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3835	-40	5	-1.03	582651735	150668	104.66	3945	3945	3800	5030	2715	3875	3867.12	4.88	-18406	4025	3950	3850	3775	3675	3987	3812	107	1157	500	2550	5	1	21471450	823	116.21	0.41	12	0.70	33.00	9348.00	4560	20230524	-15.90	2505	20221017	53.09	4560	-15.90	20230524	2900	32.24	20230104	4560	-15.90	20230524	2505	53.09	20221017	1.95	N	041650	500	107 억	1048262	N	N	6	N	N
100	20230814	140430	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3845	-30	5	-0.77	547443540	141483	98.28	3945	3945	3800	5030	2715	3875	3869.32	4.88	-20032	4025	3950	3850	3775	3675	3987	3812	107	1157	500	2550	5	1	21471450	826	116.52	0.41	12	0.66	33.00	9348.00	4560	20230524	-15.68	2505	20221017	53.49	4560	-15.68	20230524	2900	32.59	20230104	4560	-15.68	20230524	2505	53.49	20221017	1.95	N	041650	500	107 억	1048262	N	N	6	N	N
101	20230814	130428	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3850	-25	5	-0.65	507463695	131090	91.06	3945	3945	3800	5030	2715	3875	3871.11	4.88	-19342	4025	3950	3850	3775	3675	3987	3812	107	1157	500	2550	5	1	21471450	827	116.67	0.41	12	0.61	33.00	9348.00	4560	20230524	-15.57	2505	20221017	53.69	4560	-15.57	20230524	2900	32.76	20230104	4560	-15.57	20230524	2505	53.69	20221017	1.95	N	041650	500	107 억	1048262	N	N	6	N	N
102	20230814	120428	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3835	-40	5	-1.03	483295590	124823	86.71	3945	3945	3800	5030	2715	3875	3871.85	4.88	-17183	4025	3950	3850	3775	3675	3987	3812	107	1157	500	2550	5	1	21471450	823	116.21	0.41	12	0.58	33.00	9348.00	4560	20230524	-15.90	2505	20221017	53.09	4560	-15.90	20230524	2900	32.24	20230104	4560	-15.90	20230524	2505	53.09	20221017	1.95	N	041650	500	107 억	1048262	N	N	6	N	N
103	20230814	110428	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3865	-10	5	-0.26	358617690	92218	64.06	3945	3945	3850	5030	2715	3875	3888.80	4.88	-24692	4025	3950	3850	3775	3675	3987	3812	107	1157	500	2550	5	1	21471450	830	117.12	0.41	12	0.43	33.00	9348.00	4560	20230524	-15.24	2505	20221017	54.29	4560	-15.24	20230524	2900	33.28	20230104	4560	-15.24	20230524	2505	54.29	20221017	1.95	N	041650	500	107 억	1048262	N	N	6	N	N
104	20230814	100427	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3870	-5	5	-0.13	323614395	83156	57.76	3945	3945	3850	5030	2715	3875	3891.65	4.88	-21840	4025	3950	3850	3775	3675	3987	3812	107	1157	500	2550	5	1	21471450	831	117.27	0.41	12	0.39	33.00	9348.00	4560	20230524	-15.13	2505	20221017	54.49	4560	-15.13	20230524	2900	33.45	20230104	4560	-15.13	20230524	2505	54.49	20221017	1.95	N	041650	500	107 억	1048262	N	N	6	N	N
105	20230814	090427	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3880	5	2	0.13	77151970	19786	13.74	3945	3945	3875	5030	2715	3875	3899.32	4.88	-12438	4025	3950	3850	3775	3675	3987	3812	107	1157	500	2550	5	1	21471450	833	117.58	0.42	12	0.09	33.00	9348.00	4560	20230524	-14.91	2505	20221017	54.89	4560	-14.91	20230524	2900	33.79	20230104	4560	-14.91	20230524	2505	54.89	20221017	1.95	N	041650	500	107 억	1048262	N	N	6	N	N
106	20230811	160427	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3875	90	2	2.38	524606100	135762	147.12	3750	3925	3750	4920	2650	3785	3864.10	4.77	20950	3868	3826	3758	3716	3648	3840	3730	107	1135	500	2490	5	1	21471450	832	117.42	0.41	12	0.63	33.00	9348.00	4560	20230524	-15.02	2505	20221017	54.69	4560	-15.02	20230524	2900	33.62	20230104	4560	-15.02	20230524	2505	54.69	20221017	1.95	N	041650	500	107 억	1024233	N	N	6	N	N
107	20230811	150424	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3865	80	2	2.11	490699700	127011	137.63	3750	3925	3750	4920	2650	3785	3863.44	4.77	20108	3868	3826	3758	3716	3648	3840	3730	107	1135	500	2490	5	1	21471450	830	117.12	0.41	12	0.59	33.00	9348.00	4560	20230524	-15.24	2505	20221017	54.29	4560	-15.24	20230524	2900	33.28	20230104	4560	-15.24	20230524	2505	54.29	20221017	1.95	N	041650	500	107 억	1024233	N	N	8	N	N
108	20230811	140426	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3855	70	2	1.85	427980525	110764	120.03	3750	3925	3750	4920	2650	3785	3863.90	4.77	15388	3868	3826	3758	3716	3648	3840	3730	107	1135	500	2490	5	1	21471450	828	116.82	0.41	12	0.52	33.00	9348.00	4560	20230524	-15.46	2505	20221017	53.89	4560	-15.46	20230524	2900	32.93	20230104	4560	-15.46	20230524	2505	53.89	20221017	1.95	N	041650	500	107 억	1024233	N	N	8	N	N
109	20230811	130424	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3840	55	2	1.45	397756960	102908	111.51	3750	3925	3750	4920	2650	3785	3865.17	4.77	16770	3868	3826	3758	3716	3648	3840	3730	107	1135	500	2490	5	1	21471450	825	116.36	0.41	12	0.48	33.00	9348.00	4560	20230524	-15.79	2505	20221017	53.29	4560	-15.79	20230524	2900	32.41	20230104	4560	-15.79	20230524	2505	53.29	20221017	1.95	N	041650	500	107 억	1024233	N	N	8	N	N
110	20230811	120423	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3860	75	2	1.98	359323470	92934	100.71	3750	3925	3750	4920	2650	3785	3866.44	4.77	16934	3868	3826	3758	3716	3648	3840	3730	107	1135	500	2490	5	1	21471450	829	116.97	0.41	12	0.43	33.00	9348.00	4560	20230524	-15.35	2505	20221017	54.09	4560	-15.35	20230524	2900	33.10	20230104	4560	-15.35	20230524	2505	54.09	20221017	1.95	N	041650	500	107 억	1024233	N	N	8	N	N
111	20230811	110421	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3850	65	2	1.72	329301295	85147	92.27	3750	3925	3750	4920	2650	3785	3867.44	4.77	16132	3868	3826	3758	3716	3648	3840	3730	107	1135	500	2490	5	1	21471450	827	116.67	0.41	12	0.40	33.00	9348.00	4560	20230524	-15.57	2505	20221017	53.69	4560	-15.57	20230524	2900	32.76	20230104	4560	-15.57	20230524	2505	53.69	20221017	1.95	N	041650	500	107 억	1024233	N	N	8	N	N
112	20230811	100420	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3865	80	2	2.11	279984790	72390	78.44	3750	3925	3750	4920	2650	3785	3867.73	4.77	12951	3868	3826	3758	3716	3648	3840	3730	107	1135	500	2490	5	1	21471450	830	117.12	0.41	12	0.34	33.00	9348.00	4560	20230524	-15.24	2505	20221017	54.29	4560	-15.24	20230524	2900	33.28	20230104	4560	-15.24	20230524	2505	54.29	20221017	1.95	N	041650	500	107 억	1024233	N	N	8	N	N
113	20230811	090424	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3820	35	2	0.92	28905240	7626	8.26	3750	3840	3750	4920	2650	3785	3790.35	4.77	2070	3868	3826	3758	3716	3648	3840	3730	107	1135	500	2490	5	1	21471450	820	115.76	0.41	12	0.04	33.00	9348.00	4560	20230524	-16.23	2505	20221017	52.50	4560	-16.23	20230524	2900	31.72	20230104	4560	-16.23	20230524	2505	52.50	20221017	1.95	N	041650	500	107 억	1024233	N	N	8	N	N
114	20230810	160422	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3785	5	2	0.13	340850180	91080	118.50	3785	3800	3690	4910	2650	3780	3742.31	4.76	-7645	3860	3820	3770	3730	3680	3795	3705	107	1130	500	2490	5	1	21471450	813	114.70	0.40	12	0.42	33.00	9348.00	4560	20230524	-17.00	2505	20221017	51.10	4560	-17.00	20230524	2900	30.52	20230104	4560	-17.00	20230524	2505	51.10	20221017	2.04	N	041650	500	107 억	1022143	N	N	8	N	N
115	20230810	150419	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3785	5	2	0.13	318057615	85062	110.67	3785	3790	3690	4910	2650	3780	3739.12	4.76	-7351	3860	3820	3770	3730	3680	3795	3705	107	1130	500	2490	5	1	21471450	813	114.70	0.40	12	0.40	33.00	9348.00	4560	20230524	-17.00	2505	20221017	51.10	4560	-17.00	20230524	2900	30.52	20230104	4560	-17.00	20230524	2505	51.10	20221017	2.04	N	041650	500	107 억	1022143	N	N	3	N	N
116	20230810	140420	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3740	-40	5	-1.06	270654160	72496	94.32	3785	3785	3690	4910	2650	3780	3733.36	4.76	-8189	3860	3820	3770	3730	3680	3795	3705	107	1130	500	2490	5	1	21471450	803	113.33	0.40	12	0.34	33.00	9348.00	4560	20230524	-17.98	2505	20221017	49.30	4560	-17.98	20230524	2900	28.97	20230104	4560	-17.98	20230524	2505	49.30	20221017	2.04	N	041650	500	107 억	1022143	N	N	3	N	N
117	20230810	130416	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3740	-40	5	-1.06	244158750	65418	85.11	3785	3785	3690	4910	2650	3780	3732.28	4.76	-7238	3860	3820	3770	3730	3680	3795	3705	107	1130	500	2490	5	1	21471450	803	113.33	0.40	12	0.30	33.00	9348.00	4560	20230524	-17.98	2505	20221017	49.30	4560	-17.98	20230524	2900	28.97	20230104	4560	-17.98	20230524	2505	49.30	20221017	2.04	N	041650	500	107 억	1022143	N	N	3	N	N
118	20230810	120421	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3735	-45	5	-1.19	206570725	55368	72.04	3785	3785	3690	4910	2650	3780	3730.86	4.76	-4020	3860	3820	3770	3730	3680	3795	3705	107	1130	500	2490	5	1	21471450	802	113.18	0.40	12	0.26	33.00	9348.00	4560	20230524	-18.09	2505	20221017	49.10	4560	-18.09	20230524	2900	28.79	20230104	4560	-18.09	20230524	2505	49.10	20221017	2.04	N	041650	500	107 억	1022143	N	N	3	N	N
119	20230810	110423	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3745	-35	5	-0.93	153787470	41316	53.76	3785	3785	3690	4910	2650	3780	3722.21	4.76	-615	3860	3820	3770	3730	3680	3795	3705	107	1130	500	2490	5	1	21471450	804	113.48	0.40	12	0.19	33.00	9348.00	4560	20230524	-17.87	2505	20221017	49.50	4560	-17.87	20230524	2900	29.14	20230104	4560	-17.87	20230524	2505	49.50	20221017	2.04	N	041650	500	107 억	1022143	N	N	3	N	N
120	20230810	100421	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3715	-65	5	-1.72	111334150	29952	38.97	3785	3785	3690	4910	2650	3780	3717.07	4.76	1125	3860	3820	3770	3730	3680	3795	3705	107	1130	500	2490	5	1	21471450	798	112.58	0.40	12	0.14	33.00	9348.00	4560	20230524	-18.53	2505	20221017	48.30	4560	-18.53	20230524	2900	28.10	20230104	4560	-18.53	20230524	2505	48.30	20221017	2.04	N	041650	500	107 억	1022143	N	N	3	N	N
121	20230810	090425	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3785	5	2	0.13	6077075	1610	2.09	3785	3785	3765	4910	2650	3780	3774.55	4.76	-1106	3860	3820	3770	3730	3680	3795	3705	107	1130	500	2490	5	1	21471450	813	114.70	0.40	12	0.01	33.00	9348.00	4560	20230524	-17.00	2505	20221017	51.10	4560	-17.00	20230524	2900	30.52	20230104	4560	-17.00	20230524	2505	51.10	20221017	2.04	N	041650	500	107 억	1022143	N	N	3	N	N
122	20230809	160421	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3780	25	2	0.67	285451350	75948	54.97	3800	3810	3720	4880	2630	3755	3758.07	4.66	21615	3871	3812	3756	3697	3641	3842	3727	107	1125	500	2470	5	1	21471450	812	114.55	0.40	12	0.35	33.00	9348.00	4560	20230524	-17.11	2505	20221017	50.90	4560	-17.11	20230524	2900	30.34	20230104	4560	-17.11	20230524	2505	50.90	20221017	2.09	N	041650	500	107 억	1000521	N	N	3	N	N
123	20230809	150415	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3770	15	2	0.40	261348220	69568	50.36	3800	3810	3720	4880	2630	3755	3756.73	4.66	18180	3871	3812	3756	3697	3641	3842	3727	107	1125	500	2470	5	1	21471450	809	114.24	0.40	12	0.32	33.00	9348.00	4560	20230524	-17.32	2505	20221017	50.50	4560	-17.32	20230524	2900	30.00	20230104	4560	-17.32	20230524	2505	50.50	20221017	2.09	N	041650	500	107 억	1000521	N	N	6	N	N
124	20230809	140416	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3790	35	2	0.93	207610635	55337	40.06	3800	3810	3720	4880	2630	3755	3751.75	4.66	9657	3871	3812	3756	3697	3641	3842	3727	107	1125	500	2470	5	1	21471450	814	114.85	0.41	12	0.26	33.00	9348.00	4560	20230524	-16.89	2505	20221017	51.30	4560	-16.89	20230524	2900	30.69	20230104	4560	-16.89	20230524	2505	51.30	20221017	2.09	N	041650	500	107 억	1000521	N	N	6	N	N
125	20230809	130424	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3795	40	2	1.07	198543595	52946	38.32	3800	3810	3720	4880	2630	3755	3749.93	4.66	9665	3871	3812	3756	3697	3641	3842	3727	107	1125	500	2470	5	1	21471450	815	115.00	0.41	12	0.25	33.00	9348.00	4560	20230524	-16.78	2505	20221017	51.50	4560	-16.78	20230524	2900	30.86	20230104	4560	-16.78	20230524	2505	51.50	20221017	2.09	N	041650	500	107 억	1000521	N	N	6	N	N
126	20230809	120422	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3750	-5	5	-0.13	172466365	46032	33.32	3800	3810	3720	4880	2630	3755	3746.66	4.66	5951	3871	3812	3756	3697	3641	3842	3727	107	1125	500	2470	5	1	21471450	805	113.64	0.40	12	0.21	33.00	9348.00	4560	20230524	-17.76	2505	20221017	49.70	4560	-17.76	20230524	2900	29.31	20230104	4560	-17.76	20230524	2505	49.70	20221017	2.09	N	041650	500	107 억	1000521	N	N	6	N	N
127	20230809	110420	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3765	10	2	0.27	47308465	12539	9.08	3800	3810	3735	4880	2630	3755	3772.91	4.66	29	3871	3812	3756	3697	3641	3842	3727	107	1125	500	2470	5	1	21471450	808	114.09	0.40	12	0.06	33.00	9348.00	4560	20230524	-17.43	2505	20221017	50.30	4560	-17.43	20230524	2900	29.83	20230104	4560	-17.43	20230524	2505	50.30	20221017	2.09	N	041650	500	107 억	1000521	N	N	6	N	N
128	20230809	100415	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3800	45	2	1.20	35554800	9420	6.82	3800	3810	3735	4880	2630	3755	3774.39	4.66	331	3871	3812	3756	3697	3641	3842	3727	107	1125	500	2470	5	1	21471450	816	115.15	0.41	12	0.04	33.00	9348.00	4560	20230524	-16.67	2505	20221017	51.70	4560	-16.67	20230524	2900	31.03	20230104	4560	-16.67	20230524	2505	51.70	20221017	2.09	N	041650	500	107 억	1000521	N	N	6	N	N
129	20230809	090415	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3755	0	3	0.00	11594010	3074	2.23	3800	3800	3735	4880	2630	3755	3771.64	4.66	-1021	3871	3812	3756	3697	3641	3842	3727	107	1125	500	2470	5	1	21471450	806	113.79	0.40	12	0.01	33.00	9348.00	4560	20230524	-17.65	2505	20221017	49.90	4560	-17.65	20230524	2900	29.48	20230104	4560	-17.65	20230524	2505	49.90	20221017	2.09	N	041650	500	107 억	1000521	N	N	6	N	N
130	20230808	160423	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3755	-10	5	-0.27	515154680	136803	86.86	3710	3815	3700	4890	2640	3765	3765.70	4.56	17853	3918	3841	3763	3686	3608	3802	3647	107	1125	500	2480	5	1	21471450	806	113.79	0.40	12	0.64	33.00	9348.00	4560	20230524	-17.65	2505	20221017	49.90	4560	-17.65	20230524	2900	29.48	20230104	4560	-17.65	20230524	2505	49.90	20221017	2.03	N	041650	500	107 억	980044	N	N	6	N	N
131	20230808	150418	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3755	-10	5	-0.27	478166005	126942	80.60	3710	3815	3700	4890	2640	3765	3766.81	4.56	17844	3918	3841	3763	3686	3608	3802	3647	107	1125	500	2480	5	1	21471450	806	113.79	0.40	12	0.59	33.00	9348.00	4560	20230524	-17.65	2505	20221017	49.90	4560	-17.65	20230524	2900	29.48	20230104	4560	-17.65	20230524	2505	49.90	20221017	2.03	N	041650	500	107 억	980044	N	N	3	N	N
132	20230808	140415	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3765	0	3	0.00	421616955	111880	71.03	3710	3815	3700	4890	2640	3765	3768.47	4.56	22522	3918	3841	3763	3686	3608	3802	3647	107	1125	500	2480	5	1	21471450	808	114.09	0.40	12	0.52	33.00	9348.00	4560	20230524	-17.43	2505	20221017	50.30	4560	-17.43	20230524	2900	29.83	20230104	4560	-17.43	20230524	2505	50.30	20221017	2.03	N	041650	500	107 억	980044	N	N	3	N	N
133	20230808	130411	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3760	-5	5	-0.13	378723860	100474	63.79	3710	3815	3700	4890	2640	3765	3769.37	4.56	26553	3918	3841	3763	3686	3608	3802	3647	107	1125	500	2480	5	1	21471450	807	113.94	0.40	12	0.47	33.00	9348.00	4560	20230524	-17.54	2505	20221017	50.10	4560	-17.54	20230524	2900	29.66	20230104	4560	-17.54	20230524	2505	50.10	20221017	2.03	N	041650	500	107 억	980044	N	N	3	N	N
134	20230808	120416	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3770	5	2	0.13	341589965	90609	57.53	3710	3815	3700	4890	2640	3765	3769.93	4.56	27276	3918	3841	3763	3686	3608	3802	3647	107	1125	500	2480	5	1	21471450	809	114.24	0.40	12	0.42	33.00	9348.00	4560	20230524	-17.32	2505	20221017	50.50	4560	-17.32	20230524	2900	30.00	20230104	4560	-17.32	20230524	2505	50.50	20221017	2.03	N	041650	500	107 억	980044	N	N	3	N	N
135	20230808	110412	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3785	20	2	0.53	305048655	80923	51.38	3710	3815	3700	4890	2640	3765	3769.62	4.56	29567	3918	3841	3763	3686	3608	3802	3647	107	1125	500	2480	5	1	21471450	813	114.70	0.40	12	0.38	33.00	9348.00	4560	20230524	-17.00	2505	20221017	51.10	4560	-17.00	20230524	2900	30.52	20230104	4560	-17.00	20230524	2505	51.10	20221017	2.03	N	041650	500	107 억	980044	N	N	3	N	N
136	20230808	100417	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3785	20	2	0.53	206231620	54818	34.80	3710	3815	3700	4890	2640	3765	3762.11	4.56	21276	3918	3841	3763	3686	3608	3802	3647	107	1125	500	2480	5	1	21471450	813	114.70	0.40	12	0.26	33.00	9348.00	4560	20230524	-17.00	2505	20221017	51.10	4560	-17.00	20230524	2900	30.52	20230104	4560	-17.00	20230524	2505	51.10	20221017	2.03	N	041650	500	107 억	980044	N	N	3	N	N
137	20230808	090417	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3760	-5	5	-0.13	11758105	3158	2.01	3710	3775	3710	4890	2640	3765	3723.28	4.56	368	3918	3841	3763	3686	3608	3802	3647	107	1125	500	2480	5	1	21471450	807	113.94	0.40	12	0.01	33.00	9348.00	4560	20230524	-17.54	2505	20221017	50.10	4560	-17.54	20230524	2900	29.66	20230104	4560	-17.54	20230524	2505	50.10	20221017	2.03	N	041650	500	107 억	980044	N	N	3	N	N
138	20230807	160416	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3765	-75	5	-1.95	587185185	157042	136.22	3840	3840	3685	4990	2690	3840	3739.02	4.62	-9415	3990	3915	3810	3735	3630	3862	3682	107	1150	500	2530	5	1	21471450	808	114.09	0.40	12	0.73	33.00	9348.00	4560	20230524	-17.43	2505	20221017	50.30	4560	-17.43	20230524	2900	29.83	20230104	4560	-17.43	20230524	2505	50.30	20221017	2.01	N	041650	500	107 억	991592	N	N	3	N	N
139	20230807	150414	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3760	-80	5	-2.08	575719170	153992	133.58	3840	3840	3685	4990	2690	3840	3738.63	4.62	-11417	3990	3915	3810	3735	3630	3862	3682	107	1150	500	2530	5	1	21471450	807	113.94	0.40	12	0.72	33.00	9348.00	4560	20230524	-17.54	2505	20221017	50.10	4560	-17.54	20230524	2900	29.66	20230104	4560	-17.54	20230524	2505	50.10	20221017	2.01	N	041650	500	107 억	991592	N	N	2	N	N
140	20230807	140416	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3785	-55	5	-1.43	553290345	148026	128.40	3840	3840	3685	4990	2690	3840	3737.79	4.62	-13108	3990	3915	3810	3735	3630	3862	3682	107	1150	500	2530	5	1	21471450	813	114.70	0.40	12	0.69	33.00	9348.00	4560	20230524	-17.00	2505	20221017	51.10	4560	-17.00	20230524	2900	30.52	20230104	4560	-17.00	20230524	2505	51.10	20221017	2.01	N	041650	500	107 억	991592	N	N	2	N	N
141	20230807	130414	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3805	-35	5	-0.91	516279740	138173	119.86	3840	3840	3685	4990	2690	3840	3736.47	4.62	-12414	3990	3915	3810	3735	3630	3862	3682	107	1150	500	2530	5	1	21471450	817	115.30	0.41	12	0.64	33.00	9348.00	4560	20230524	-16.56	2505	20221017	51.90	4560	-16.56	20230524	2900	31.21	20230104	4560	-16.56	20230524	2505	51.90	20221017	2.01	N	041650	500	107 억	991592	N	N	2	N	N
142	20230807	120412	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3765	-75	5	-1.95	459343210	123090	106.77	3840	3840	3685	4990	2690	3840	3731.77	4.62	-15963	3990	3915	3810	3735	3630	3862	3682	107	1150	500	2530	5	1	21471450	808	114.09	0.40	12	0.57	33.00	9348.00	4560	20230524	-17.43	2505	20221017	50.30	4560	-17.43	20230524	2900	29.83	20230104	4560	-17.43	20230524	2505	50.30	20221017	2.01	N	041650	500	107 억	991592	N	N	2	N	N
143	20230807	110409	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3775	-65	5	-1.69	432912125	116067	100.68	3840	3840	3685	4990	2690	3840	3729.85	4.62	-16894	3990	3915	3810	3735	3630	3862	3682	107	1150	500	2530	5	1	21471450	811	114.39	0.40	12	0.54	33.00	9348.00	4560	20230524	-17.21	2505	20221017	50.70	4560	-17.21	20230524	2900	30.17	20230104	4560	-17.21	20230524	2505	50.70	20221017	2.01	N	041650	500	107 억	991592	N	N	2	N	N
144	20230807	100413	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3700	-140	5	-3.65	310601175	83366	72.31	3840	3840	3685	4990	2690	3840	3725.75	4.62	-17710	3990	3915	3810	3735	3630	3862	3682	107	1150	500	2530	5	1	21471450	794	112.12	0.40	12	0.39	33.00	9348.00	4560	20230524	-18.86	2505	20221017	47.70	4560	-18.86	20230524	2900	27.59	20230104	4560	-18.86	20230524	2505	47.70	20221017	2.01	N	041650	500	107 억	991592	N	N	2	N	N
145	20230807	090414	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3770	-70	5	-1.82	29269975	7757	6.73	3840	3840	3750	4990	2690	3840	3773.36	4.62	1226	3990	3915	3810	3735	3630	3862	3682	107	1150	500	2530	5	1	21471450	809	114.24	0.40	12	0.04	33.00	9348.00	4560	20230524	-17.32	2505	20221017	50.50	4560	-17.32	20230524	2900	30.00	20230104	4560	-17.32	20230524	2505	50.50	20221017	2.01	N	041650	500	107 억	991592	N	N	2	N	N
146	20230804	160409	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3840	-20	5	-0.52	436635075	114203	56.93	3860	3885	3705	5010	2705	3860	3823.31	4.58	7017	4033	3946	3878	3791	3723	3912	3757	107	1152	500	2540	5	1	21471450	825	116.36	0.41	12	0.53	33.00	9348.00	4560	20230524	-15.79	2505	20221017	53.29	4560	-15.79	20230524	2900	32.41	20230104	4560	-15.79	20230524	2505	53.29	20221017	1.94	N	041650	500	107 억	984187	N	N	2	N	N
147	20230804	150410	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3830	-30	5	-0.78	406568585	106372	53.02	3860	3885	3705	5010	2705	3860	3822.14	4.58	6919	4033	3946	3878	3791	3723	3912	3757	107	1152	500	2540	5	1	21471450	822	116.06	0.41	12	0.50	33.00	9348.00	4560	20230524	-16.01	2505	20221017	52.89	4560	-16.01	20230524	2900	32.07	20230104	4560	-16.01	20230524	2505	52.89	20221017	1.94	N	041650	500	107 억	984187	N	N	2	N	N
148	20230804	140416	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3845	-15	5	-0.39	377801750	98848	49.27	3860	3885	3705	5010	2705	3860	3822.05	4.58	5079	4033	3946	3878	3791	3723	3912	3757	107	1152	500	2540	5	1	21471450	826	116.52	0.41	12	0.46	33.00	9348.00	4560	20230524	-15.68	2505	20221017	53.49	4560	-15.68	20230524	2900	32.59	20230104	4560	-15.68	20230524	2505	53.49	20221017	1.94	N	041650	500	107 억	984187	N	N	2	N	N
149	20230804	130410	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3810	-50	5	-1.30	334681630	87540	43.63	3860	3885	3705	5010	2705	3860	3823.19	4.58	2106	4033	3946	3878	3791	3723	3912	3757	107	1152	500	2540	5	1	21471450	818	115.45	0.41	12	0.41	33.00	9348.00	4560	20230524	-16.45	2505	20221017	52.10	4560	-16.45	20230524	2900	31.38	20230104	4560	-16.45	20230524	2505	52.10	20221017	1.94	N	041650	500	107 억	984187	N	N	2	N	N
150	20230804	120410	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3840	-20	5	-0.52	237996240	62086	30.95	3860	3885	3705	5010	2705	3860	3833.33	4.58	-6552	4033	3946	3878	3791	3723	3912	3757	107	1152	500	2540	5	1	21471450	825	116.36	0.41	12	0.29	33.00	9348.00	4560	20230524	-15.79	2505	20221017	53.29	4560	-15.79	20230524	2900	32.41	20230104	4560	-15.79	20230524	2505	53.29	20221017	1.94	N	041650	500	107 억	984187	N	N	2	N	N
151	20230804	110412	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3850	-10	5	-0.26	192152320	50125	24.99	3860	3885	3705	5010	2705	3860	3833.46	4.58	-32	4033	3946	3878	3791	3723	3912	3757	107	1152	500	2540	5	1	21471450	827	116.67	0.41	12	0.23	33.00	9348.00	4560	20230524	-15.57	2505	20221017	53.69	4560	-15.57	20230524	2900	32.76	20230104	4560	-15.57	20230524	2505	53.69	20221017	1.94	N	041650	500	107 억	984187	N	N	2	N	N
152	20230804	100407	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3850	-10	5	-0.26	141737510	37063	18.47	3860	3880	3705	5010	2705	3860	3824.23	4.58	-1199	4033	3946	3878	3791	3723	3912	3757	107	1152	500	2540	5	1	21471450	827	116.67	0.41	12	0.17	33.00	9348.00	4560	20230524	-15.57	2505	20221017	53.69	4560	-15.57	20230524	2900	32.76	20230104	4560	-15.57	20230524	2505	53.69	20221017	1.94	N	041650	500	107 억	984187	N	N	2	N	N
153	20230804	090407	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3800	-60	5	-1.55	44024450	11568	5.77	3860	3870	3705	5010	2705	3860	3805.71	4.58	-6449	4033	3946	3878	3791	3723	3912	3757	107	1152	500	2540	5	1	21471450	816	115.15	0.41	12	0.05	33.00	9348.00	4560	20230524	-16.67	2505	20221017	51.70	4560	-16.67	20230524	2900	31.03	20230104	4560	-16.67	20230524	2505	51.70	20221017	1.94	N	041650	500	107 억	984187	N	N	2	N	N
154	20230803	160407	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3860	-60	5	-1.53	765581010	198138	29.31	3950	3965	3810	5090	2745	3920	3863.88	4.63	-9390	4156	4037	3946	3827	3736	4097	3887	107	1172	500	2580	5	1	21471450	829	116.97	0.41	12	0.92	33.00	9348.00	4560	20230524	-15.35	2505	20221017	54.09	4560	-15.35	20230524	2900	33.10	20230104	4560	-15.35	20230524	2505	54.09	20221017	1.89	N	041650	500	107 억	993443	N	N	2	N	N
155	20230803	150410	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3860	-60	5	-1.53	740025160	191515	28.33	3950	3965	3810	5090	2745	3920	3864.06	4.63	-9403	4156	4037	3946	3827	3736	4097	3887	107	1172	500	2580	5	1	21471450	829	116.97	0.41	12	0.89	33.00	9348.00	4560	20230524	-15.35	2505	20221017	54.09	4560	-15.35	20230524	2900	33.10	20230104	4560	-15.35	20230524	2505	54.09	20221017	1.89	N	041650	500	107 억	993443	N	N	3	N	N
156	20230803	140405	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3860	-60	5	-1.53	688336420	178110	26.34	3950	3965	3810	5090	2745	3920	3864.67	4.63	-9570	4156	4037	3946	3827	3736	4097	3887	107	1172	500	2580	5	1	21471450	829	116.97	0.41	12	0.83	33.00	9348.00	4560	20230524	-15.35	2505	20221017	54.09	4560	-15.35	20230524	2900	33.10	20230104	4560	-15.35	20230524	2505	54.09	20221017	1.89	N	041650	500	107 억	993443	N	N	3	N	N
157	20230803	130410	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3845	-75	5	-1.91	661652330	171178	25.32	3950	3965	3810	5090	2745	3920	3865.29	4.63	-9230	4156	4037	3946	3827	3736	4097	3887	107	1172	500	2580	5	1	21471450	826	116.52	0.41	12	0.80	33.00	9348.00	4560	20230524	-15.68	2505	20221017	53.49	4560	-15.68	20230524	2900	32.59	20230104	4560	-15.68	20230524	2505	53.49	20221017	1.89	N	041650	500	107 억	993443	N	N	3	N	N
158	20230803	120410	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3875	-45	5	-1.15	608798740	157480	23.29	3950	3965	3810	5090	2745	3920	3865.88	4.63	-13819	4156	4037	3946	3827	3736	4097	3887	107	1172	500	2580	5	1	21471450	832	117.42	0.41	12	0.73	33.00	9348.00	4560	20230524	-15.02	2505	20221017	54.69	4560	-15.02	20230524	2900	33.62	20230104	4560	-15.02	20230524	2505	54.69	20221017	1.89	N	041650	500	107 억	993443	N	N	3	N	N
159	20230803	110405	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3840	-80	5	-2.04	534044000	137985	20.41	3950	3965	3810	5090	2745	3920	3870.30	4.63	-15427	4156	4037	3946	3827	3736	4097	3887	107	1172	500	2580	5	1	21471450	825	116.36	0.41	12	0.64	33.00	9348.00	4560	20230524	-15.79	2505	20221017	53.29	4560	-15.79	20230524	2900	32.41	20230104	4560	-15.79	20230524	2505	53.29	20221017	1.89	N	041650	500	107 억	993443	N	N	3	N	N
160	20230803	100405	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3895	-25	5	-0.64	332729485	85683	12.67	3950	3965	3810	5090	2745	3920	3883.26	4.63	-4228	4156	4037	3946	3827	3736	4097	3887	107	1172	500	2580	5	1	21471450	836	118.03	0.42	12	0.40	33.00	9348.00	4560	20230524	-14.58	2505	20221017	55.49	4560	-14.58	20230524	2900	34.31	20230104	4560	-14.58	20230524	2505	55.49	20221017	1.89	N	041650	500	107 억	993443	N	N	3	N	N
161	20230803	090405	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3895	-25	5	-0.64	63833525	16266	2.41	3950	3950	3895	5090	2745	3920	3924.35	4.63	-9300	4156	4037	3946	3827	3736	4097	3887	107	1172	500	2580	5	1	21471450	836	118.03	0.42	12	0.08	33.00	9348.00	4560	20230524	-14.58	2505	20221017	55.49	4560	-14.58	20230524	2900	34.31	20230104	4560	-14.58	20230524	2505	55.49	20221017	1.89	N	041650	500	107 억	993443	N	N	3	N	N
162	20230802	160408	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3920	35	2	0.90	2676889635	671222	224.30	3885	4065	3855	5050	2720	3885	3988.15	4.13	116321	3988	3936	3868	3816	3748	3962	3842	107	1165	500	2560	5	1	21471450	842	118.79	0.42	12	3.13	33.00	9348.00	4560	20230524	-14.04	2505	20221017	56.49	4560	-14.04	20230524	2900	35.17	20230104	4560	-14.04	20230524	2505	56.49	20221017	1.80	N	041650	500	107 억	886959	N	N	3	N	N
163	20230802	150412	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3920	35	2	0.90	2581217210	646837	216.15	3885	4065	3855	5050	2720	3885	3990.52	4.13	112999	3988	3936	3868	3816	3748	3962	3842	107	1165	500	2560	5	1	21471450	842	118.79	0.42	12	3.01	33.00	9348.00	4560	20230524	-14.04	2505	20221017	56.49	4560	-14.04	20230524	2900	35.17	20230104	4560	-14.04	20230524	2505	56.49	20221017	1.80	N	041650	500	107 억	886959	N	N	2	N	N
164	20230802	140408	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3970	85	2	2.19	2438831670	610721	204.08	3885	4065	3855	5050	2720	3885	3993.37	4.13	109548	3988	3936	3868	3816	3748	3962	3842	107	1165	500	2560	5	1	21471450	852	120.30	0.42	12	2.84	33.00	9348.00	4560	20230524	-12.94	2505	20221017	58.48	4560	-12.94	20230524	2900	36.90	20230104	4560	-12.94	20230524	2505	58.48	20221017	1.80	N	041650	500	107 억	886959	N	N	2	N	N
165	20230802	130407	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3995	110	2	2.83	2266402925	567117	189.51	3885	4065	3855	5050	2720	3885	3996.36	4.13	100986	3988	3936	3868	3816	3748	3962	3842	107	1165	500	2560	5	1	21471450	858	121.06	0.43	12	2.64	33.00	9348.00	4560	20230524	-12.39	2505	20221017	59.48	4560	-12.39	20230524	2900	37.76	20230104	4560	-12.39	20230524	2505	59.48	20221017	1.80	N	041650	500	107 억	886959	N	N	2	N	N
166	20230802	120403	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4025	140	2	3.60	2074929175	519313	173.54	3885	4065	3855	5050	2720	3885	3995.53	4.13	106387	3988	3936	3868	3816	3748	3962	3842	107	1165	500	2560	5	1	21471450	864	121.97	0.43	12	2.42	33.00	9348.00	4560	20230524	-11.73	2505	20221017	60.68	4560	-11.73	20230524	2900	38.79	20230104	4560	-11.73	20230524	2505	60.68	20221017	1.80	N	041650	500	107 억	886959	N	N	2	N	N
167	20230802	110401	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4005	120	2	3.09	1557531915	391036	130.67	3885	4050	3855	5050	2720	3885	3983.09	4.13	89905	3988	3936	3868	3816	3748	3962	3842	107	1165	500	2560	5	1	21471450	860	121.36	0.43	12	1.82	33.00	9348.00	4560	20230524	-12.17	2505	20221017	59.88	4560	-12.17	20230524	2900	38.10	20230104	4560	-12.17	20230524	2505	59.88	20221017	1.80	N	041650	500	107 억	886959	N	N	2	N	N
168	20230802	100404	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4020	135	2	3.47	1092278395	274556	91.75	3885	4050	3855	5050	2720	3885	3978.35	4.13	56946	3988	3936	3868	3816	3748	3962	3842	107	1165	500	2560	5	1	21471450	863	121.82	0.43	12	1.28	33.00	9348.00	4560	20230524	-11.84	2505	20221017	60.48	4560	-11.84	20230524	2900	38.62	20230104	4560	-11.84	20230524	2505	60.48	20221017	1.80	N	041650	500	107 억	886959	N	N	2	N	N
169	20230802	090403	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3875	-10	5	-0.26	96767205	24947	8.34	3885	3900	3855	5050	2720	3885	3878.91	4.13	216	3988	3936	3868	3816	3748	3962	3842	107	1165	500	2560	5	1	21471450	832	117.42	0.41	12	0.12	33.00	9348.00	4560	20230524	-15.02	2505	20221017	54.69	4560	-15.02	20230524	2900	33.62	20230104	4560	-15.02	20230524	2505	54.69	20221017	1.80	N	041650	500	107 억	886959	N	N	2	N	N
170	20230801	160405	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3885	45	2	1.17	1142595745	296421	72.90	3810	3920	3800	4990	2690	3840	3854.63	4.06	24575	4010	3925	3795	3710	3580	3967	3752	107	1150	500	2530	5	1	21471450	834	117.73	0.42	12	1.38	33.00	9348.00	4560	20230524	-14.80	2505	20221017	55.09	4560	-14.80	20230524	2900	33.97	20230104	4560	-14.80	20230524	2505	55.09	20221017	1.85	N	041650	500	107 억	872744	N	N	2	N	N
171	20230801	150401	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3870	30	2	0.78	1055524815	273960	67.38	3810	3920	3800	4990	2690	3840	3852.84	4.06	17956	4010	3925	3795	3710	3580	3967	3752	107	1150	500	2530	5	1	21471450	831	117.27	0.41	12	1.28	33.00	9348.00	4560	20230524	-15.13	2505	20221017	54.49	4560	-15.13	20230524	2900	33.45	20230104	4560	-15.13	20230524	2505	54.49	20221017	1.85	N	041650	500	107 억	872744	N	N	0	N	N
172	20230801	140410	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3850	10	2	0.26	966348575	250888	61.70	3810	3920	3800	4990	2690	3840	3851.71	4.06	12789	4010	3925	3795	3710	3580	3967	3752	107	1150	500	2530	5	1	21471450	827	116.67	0.41	12	1.17	33.00	9348.00	4560	20230524	-15.57	2505	20221017	53.69	4560	-15.57	20230524	2900	32.76	20230104	4560	-15.57	20230524	2505	53.69	20221017	1.85	N	041650	500	107 억	872744	N	N	0	N	N
173	20230801	130401	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3860	20	2	0.52	784816160	203481	50.04	3810	3920	3800	4990	2690	3840	3856.95	4.06	7725	4010	3925	3795	3710	3580	3967	3752	107	1150	500	2530	5	1	21471450	829	116.97	0.41	12	0.95	33.00	9348.00	4560	20230524	-15.35	2505	20221017	54.09	4560	-15.35	20230524	2900	33.10	20230104	4560	-15.35	20230524	2505	54.09	20221017	1.85	N	041650	500	107 억	872744	N	N	0	N	N
174	20230801	120402	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3845	5	2	0.13	725664460	188120	46.26	3810	3920	3800	4990	2690	3840	3857.46	4.06	6121	4010	3925	3795	3710	3580	3967	3752	107	1150	500	2530	5	1	21471450	826	116.52	0.41	12	0.88	33.00	9348.00	4560	20230524	-15.68	2505	20221017	53.49	4560	-15.68	20230524	2900	32.59	20230104	4560	-15.68	20230524	2505	53.49	20221017	1.85	N	041650	500	107 억	872744	N	N	0	N	N
175	20230801	110400	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3860	20	2	0.52	436762205	113843	28.00	3810	3875	3800	4990	2690	3840	3836.53	4.06	28998	4010	3925	3795	3710	3580	3967	3752	107	1150	500	2530	5	1	21471450	829	116.97	0.41	12	0.53	33.00	9348.00	4560	20230524	-15.35	2505	20221017	54.09	4560	-15.35	20230524	2900	33.10	20230104	4560	-15.35	20230524	2505	54.09	20221017	1.85	N	041650	500	107 억	872744	N	N	0	N	N
176	20230801	100403	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3815	-25	5	-0.65	290918865	75945	18.68	3810	3875	3800	4990	2690	3840	3830.65	4.06	12612	4010	3925	3795	3710	3580	3967	3752	107	1150	500	2530	5	1	21471450	819	115.61	0.41	12	0.35	33.00	9348.00	4560	20230524	-16.34	2505	20221017	52.30	4560	-16.34	20230524	2900	31.55	20230104	4560	-16.34	20230524	2505	52.30	20221017	1.85	N	041650	500	107 억	872744	N	N	0	N	N
177	20230801	090359	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3810	-30	5	-0.78	36787840	9661	2.38	3810	3815	3800	4990	2690	3840	3807.87	4.06	115	4010	3925	3795	3710	3580	3967	3752	107	1150	500	2530	5	1	21471450	818	115.45	0.41	12	0.04	33.00	9348.00	4560	20230524	-16.45	2505	20221017	52.10	4560	-16.45	20230524	2900	31.38	20230104	4560	-16.45	20230524	2505	52.10	20221017	1.85	N	041650	500	107 억	872744	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History