KissMeData/378850/price/prices-20240801.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	161215	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4075	110	2	2.77	284131100	70577	45.22	3965	4090	3965	5150	2780	3965	4025.78	1.04	7316	4148	4056	3998	3906	3848	4027	3877	95	1185	500	2530	5	1	18993623	774	3.20	0.69	12	0.37	1275.00	5925.00	5560	20240621	-26.71	3345	20231023	21.82	5560	-26.71	20240621	3475	17.27	20240805	5560	-26.71	20240621	3345	21.82	20231023	1.57	N	378850	500	94 억	198315	N	N	1	N	N
3	20240830	151231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4070	105	2	2.65	257601385	64065	41.05	3965	4070	3965	5150	2780	3965	4020.94	1.04	8532	4148	4056	3998	3906	3848	4027	3877	95	1185	500	2530	5	1	18993623	773	3.19	0.69	12	0.34	1275.00	5925.00	5560	20240621	-26.80	3345	20231023	21.67	5560	-26.80	20240621	3475	17.12	20240805	5560	-26.80	20240621	3345	21.67	20231023	1.57	N	378850	500	94 억	198315	N	N	0	N	N
4	20240830	141229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4045	80	2	2.02	205822300	51292	32.86	3965	4055	3965	5150	2780	3965	4012.76	1.04	5370	4148	4056	3998	3906	3848	4027	3877	95	1185	500	2530	5	1	18993623	768	3.17	0.68	12	0.27	1275.00	5925.00	5560	20240621	-27.25	3345	20231023	20.93	5560	-27.25	20240621	3475	16.40	20240805	5560	-27.25	20240621	3345	20.93	20231023	1.57	N	378850	500	94 억	198315	N	N	0	N	N
5	20240830	131221	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4035	70	2	1.77	174525875	43545	27.90	3965	4055	3965	5150	2780	3965	4007.94	1.04	2708	4148	4056	3998	3906	3848	4027	3877	95	1185	500	2530	5	1	18993623	766	3.16	0.68	12	0.23	1275.00	5925.00	5560	20240621	-27.43	3345	20231023	20.63	5560	-27.43	20240621	3475	16.12	20240805	5560	-27.43	20240621	3345	20.63	20231023	1.57	N	378850	500	94 억	198315	N	N	0	N	N
6	20240830	121227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4000	35	2	0.88	137648550	34327	21.99	3965	4055	3965	5150	2780	3965	4009.92	1.04	2475	4148	4056	3998	3906	3848	4027	3877	95	1185	500	2530	5	1	18993623	760	3.14	0.68	12	0.18	1275.00	5925.00	5560	20240621	-28.06	3345	20231023	19.58	5560	-28.06	20240621	3475	15.11	20240805	5560	-28.06	20240621	3345	19.58	20231023	1.57	N	378850	500	94 억	198315	N	N	0	N	N
7	20240830	111239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4020	55	2	1.39	121194490	30232	19.37	3965	4055	3965	5150	2780	3965	4008.81	1.04	1968	4148	4056	3998	3906	3848	4027	3877	95	1185	500	2530	5	1	18993623	764	3.15	0.68	12	0.16	1275.00	5925.00	5560	20240621	-27.70	3345	20231023	20.18	5560	-27.70	20240621	3475	15.68	20240805	5560	-27.70	20240621	3345	20.18	20231023	1.57	N	378850	500	94 억	198315	N	N	0	N	N
8	20240830	101232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4020	55	2	1.39	104580590	26091	16.72	3965	4055	3965	5150	2780	3965	4008.30	1.04	4636	4148	4056	3998	3906	3848	4027	3877	95	1185	500	2530	5	1	18993623	764	3.15	0.68	12	0.14	1275.00	5925.00	5560	20240621	-27.70	3345	20231023	20.18	5560	-27.70	20240621	3475	15.68	20240805	5560	-27.70	20240621	3345	20.18	20231023	1.57	N	378850	500	94 억	198315	N	N	0	N	N
9	20240830	091237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3980	15	2	0.38	22784310	5721	3.67	3965	3990	3965	5150	2780	3965	3982.57	1.04	-677	4148	4056	3998	3906	3848	4027	3877	95	1185	500	2530	5	1	18993623	756	3.12	0.67	12	0.03	1275.00	5925.00	5560	20240621	-28.42	3345	20231023	18.98	5560	-28.42	20240621	3475	14.53	20240805	5560	-28.42	20240621	3345	18.98	20231023	1.57	N	378850	500	94 억	198315	N	N	0	N	N
10	20240829	161236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3965	-150	5	-3.65	621642315	155553	96.80	4050	4090	3940	5340	2885	4115	3996.41	1.19	-18874	4298	4206	4108	4016	3918	4157	3967	95	1225	500	2630	5	1	18993623	753	3.11	0.67	12	0.82	1275.00	5925.00	5560	20240621	-28.69	3345	20231023	18.54	5560	-28.69	20240621	3475	14.10	20240805	5560	-28.69	20240621	3345	18.54	20231023	1.67	N	378850	500	94 억	225287	N	N	20	N	N
11	20240829	151249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3960	-155	5	-3.77	596251255	149149	92.81	4050	4090	3940	5340	2885	4115	3997.66	1.19	-15101	4298	4206	4108	4016	3918	4157	3967	95	1225	500	2630	5	1	18993623	752	3.11	0.67	12	0.79	1275.00	5925.00	5560	20240621	-28.78	3345	20231023	18.39	5560	-28.78	20240621	3475	13.96	20240805	5560	-28.78	20240621	3345	18.39	20231023	1.67	N	378850	500	94 억	225287	N	N	20	N	N
12	20240829	141248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3980	-135	5	-3.28	537882990	134439	83.66	4050	4090	3940	5340	2885	4115	4000.92	1.19	-12049	4298	4206	4108	4016	3918	4157	3967	95	1225	500	2630	5	1	18993623	756	3.12	0.67	12	0.71	1275.00	5925.00	5560	20240621	-28.42	3345	20231023	18.98	5560	-28.42	20240621	3475	14.53	20240805	5560	-28.42	20240621	3345	18.98	20231023	1.67	N	378850	500	94 억	225287	N	N	20	N	N
13	20240829	131249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3975	-140	5	-3.40	523117270	130734	81.35	4050	4090	3940	5340	2885	4115	4001.36	1.19	-11802	4298	4206	4108	4016	3918	4157	3967	95	1225	500	2630	5	1	18993623	755	3.12	0.67	12	0.69	1275.00	5925.00	5560	20240621	-28.51	3345	20231023	18.83	5560	-28.51	20240621	3475	14.39	20240805	5560	-28.51	20240621	3345	18.83	20231023	1.67	N	378850	500	94 억	225287	N	N	20	N	N
14	20240829	121248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3975	-140	5	-3.40	495672090	123836	77.06	4050	4090	3940	5340	2885	4115	4002.62	1.19	-6882	4298	4206	4108	4016	3918	4157	3967	95	1225	500	2630	5	1	18993623	755	3.12	0.67	12	0.65	1275.00	5925.00	5560	20240621	-28.51	3345	20231023	18.83	5560	-28.51	20240621	3475	14.39	20240805	5560	-28.51	20240621	3345	18.83	20231023	1.67	N	378850	500	94 억	225287	N	N	20	N	N
15	20240829	111248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4010	-105	5	-2.55	377876145	94179	58.61	4050	4090	3990	5340	2885	4115	4012.28	1.19	3739	4298	4206	4108	4016	3918	4157	3967	95	1225	500	2630	5	1	18993623	762	3.15	0.68	12	0.50	1275.00	5925.00	5560	20240621	-27.88	3345	20231023	19.88	5560	-27.88	20240621	3475	15.40	20240805	5560	-27.88	20240621	3345	19.88	20231023	1.67	N	378850	500	94 억	225287	N	N	20	N	N
16	20240829	101239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4030	-85	5	-2.07	289205725	72035	44.83	4050	4090	3990	5340	2885	4115	4014.75	1.19	9259	4298	4206	4108	4016	3918	4157	3967	95	1225	500	2630	5	1	18993623	765	3.16	0.68	12	0.38	1275.00	5925.00	5560	20240621	-27.52	3345	20231023	20.48	5560	-27.52	20240621	3475	15.97	20240805	5560	-27.52	20240621	3345	20.48	20231023	1.67	N	378850	500	94 억	225287	N	N	20	N	N
17	20240829	091248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4085	-30	5	-0.73	130685215	32544	20.25	4050	4090	3990	5340	2885	4115	4015.55	1.19	12407	4298	4206	4108	4016	3918	4157	3967	95	1225	500	2630	5	1	18993623	776	3.20	0.69	12	0.17	1275.00	5925.00	5560	20240621	-26.53	3345	20231023	22.12	5560	-26.53	20240621	3475	17.55	20240805	5560	-26.53	20240621	3345	22.12	20231023	1.67	N	378850	500	94 억	225287	N	N	20	N	N
18	20240828	161205	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4115	10	2	0.24	647935155	157648	228.65	4155	4200	4010	5330	2875	4105	4110.01	1.37	-30367	4221	4162	4051	3992	3881	4192	4022	95	1225	500	2620	5	1	18993623	782	3.23	0.69	12	0.83	1275.00	5925.00	5560	20240621	-25.99	3345	20231023	23.02	5560	-25.99	20240621	3475	18.42	20240805	5560	-25.99	20240621	3345	23.02	20231023	1.67	N	378850	500	94 억	259711	N	N	20	N	N
19	20240828	151214	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4160	55	2	1.34	606264620	147539	213.99	4155	4200	4010	5330	2875	4105	4109.20	1.37	-28817	4221	4162	4051	3992	3881	4192	4022	95	1225	500	2620	5	1	18993623	790	3.26	0.70	12	0.78	1275.00	5925.00	5560	20240621	-25.18	3345	20231023	24.36	5560	-25.18	20240621	3475	19.71	20240805	5560	-25.18	20240621	3345	24.36	20231023	1.67	N	378850	500	94 억	259711	N	N	8	N	N
20	20240828	141215	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4045	-60	5	-1.46	334964990	82138	119.13	4155	4155	4010	5330	2875	4105	4077.91	1.37	-28928	4221	4162	4051	3992	3881	4192	4022	95	1225	500	2620	5	1	18993623	768	3.17	0.68	12	0.43	1275.00	5925.00	5560	20240621	-27.25	3345	20231023	20.93	5560	-27.25	20240621	3475	16.40	20240805	5560	-27.25	20240621	3345	20.93	20231023	1.67	N	378850	500	94 억	259711	N	N	8	N	N
21	20240828	131213	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4060	-45	5	-1.10	316538545	77596	112.54	4155	4155	4010	5330	2875	4105	4079.15	1.37	-27146	4221	4162	4051	3992	3881	4192	4022	95	1225	500	2620	5	1	18993623	771	3.18	0.69	12	0.41	1275.00	5925.00	5560	20240621	-26.98	3345	20231023	21.38	5560	-26.98	20240621	3475	16.83	20240805	5560	-26.98	20240621	3345	21.38	20231023	1.67	N	378850	500	94 억	259711	N	N	8	N	N
22	20240828	121210	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4085	-20	5	-0.49	276791075	67820	98.37	4155	4155	4010	5330	2875	4105	4081.08	1.37	-24603	4221	4162	4051	3992	3881	4192	4022	95	1225	500	2620	5	1	18993623	776	3.20	0.69	12	0.36	1275.00	5925.00	5560	20240621	-26.53	3345	20231023	22.12	5560	-26.53	20240621	3475	17.55	20240805	5560	-26.53	20240621	3345	22.12	20231023	1.67	N	378850	500	94 억	259711	N	N	8	N	N
23	20240828	111210	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4040	-65	5	-1.58	223772730	54847	79.55	4155	4155	4010	5330	2875	4105	4079.71	1.37	-23469	4221	4162	4051	3992	3881	4192	4022	95	1225	500	2620	5	1	18993623	767	3.17	0.68	12	0.29	1275.00	5925.00	5560	20240621	-27.34	3345	20231023	20.78	5560	-27.34	20240621	3475	16.26	20240805	5560	-27.34	20240621	3345	20.78	20231023	1.67	N	378850	500	94 억	259711	N	N	8	N	N
24	20240828	101238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4085	-20	5	-0.49	183110290	44879	65.09	4155	4155	4010	5330	2875	4105	4079.80	1.37	-17601	4221	4162	4051	3992	3881	4192	4022	95	1225	500	2620	5	1	18993623	776	3.20	0.69	12	0.24	1275.00	5925.00	5560	20240621	-26.53	3345	20231023	22.12	5560	-26.53	20240621	3475	17.55	20240805	5560	-26.53	20240621	3345	22.12	20231023	1.67	N	378850	500	94 억	259711	N	N	8	N	N
25	20240828	091231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4070	-35	5	-0.85	91319300	22252	32.27	4155	4155	4065	5330	2875	4105	4103.84	1.37	-5044	4221	4162	4051	3992	3881	4192	4022	95	1225	500	2620	5	1	18993623	773	3.19	0.69	12	0.12	1275.00	5925.00	5560	20240621	-26.80	3345	20231023	21.67	5560	-26.80	20240621	3475	17.12	20240805	5560	-26.80	20240621	3345	21.67	20231023	1.67	N	378850	500	94 억	259711	N	N	8	N	N
26	20240827	161202	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4105	145	2	3.66	273440410	67786	130.79	3960	4110	3940	5140	2775	3960	4033.39	1.28	10535	4116	4037	3961	3882	3806	4000	3845	95	1180	500	2530	5	1	18993623	780	3.22	0.69	12	0.36	1275.00	5925.00	5560	20240621	-26.17	3345	20231023	22.72	5560	-26.17	20240621	3475	18.13	20240805	5560	-26.17	20240621	3345	22.72	20231023	1.63	N	378850	500	94 억	243750	N	N	8	N	N
27	20240827	151211	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4090	130	2	3.28	240899895	59836	115.45	3960	4100	3940	5140	2775	3960	4026.00	1.28	10834	4116	4037	3961	3882	3806	4000	3845	95	1180	500	2530	5	1	18993623	777	3.21	0.69	12	0.32	1275.00	5925.00	5560	20240621	-26.44	3345	20231023	22.27	5560	-26.44	20240621	3475	17.70	20240805	5560	-26.44	20240621	3345	22.27	20231023	1.63	N	378850	500	94 억	243750	N	N	0	N	N
28	20240827	141216	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4020	60	2	1.52	145736205	36406	70.24	3960	4070	3940	5140	2775	3960	4003.08	1.28	4573	4116	4037	3961	3882	3806	4000	3845	95	1180	500	2530	5	1	18993623	764	3.15	0.68	12	0.19	1275.00	5925.00	5560	20240621	-27.70	3345	20231023	20.18	5560	-27.70	20240621	3475	15.68	20240805	5560	-27.70	20240621	3345	20.18	20231023	1.63	N	378850	500	94 억	243750	N	N	0	N	N
29	20240827	131219	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4015	55	2	1.39	138153450	34515	66.59	3960	4070	3940	5140	2775	3960	4002.71	1.28	4257	4116	4037	3961	3882	3806	4000	3845	95	1180	500	2530	5	1	18993623	763	3.15	0.68	12	0.18	1275.00	5925.00	5560	20240621	-27.79	3345	20231023	20.03	5560	-27.79	20240621	3475	15.54	20240805	5560	-27.79	20240621	3345	20.03	20231023	1.63	N	378850	500	94 억	243750	N	N	0	N	N
30	20240827	121219	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4020	60	2	1.52	99719745	24898	48.04	3960	4070	3940	5140	2775	3960	4005.13	1.28	269	4116	4037	3961	3882	3806	4000	3845	95	1180	500	2530	5	1	18993623	764	3.15	0.68	12	0.13	1275.00	5925.00	5560	20240621	-27.70	3345	20231023	20.18	5560	-27.70	20240621	3475	15.68	20240805	5560	-27.70	20240621	3345	20.18	20231023	1.63	N	378850	500	94 억	243750	N	N	0	N	N
31	20240827	111217	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4035	75	2	1.89	96577785	24117	46.53	3960	4070	3940	5140	2775	3960	4004.55	1.28	15	4116	4037	3961	3882	3806	4000	3845	95	1180	500	2530	5	1	18993623	766	3.16	0.68	12	0.13	1275.00	5925.00	5560	20240621	-27.43	3345	20231023	20.63	5560	-27.43	20240621	3475	16.12	20240805	5560	-27.43	20240621	3345	20.63	20231023	1.63	N	378850	500	94 억	243750	N	N	0	N	N
32	20240827	101214	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4005	45	2	1.14	55810365	14011	27.03	3960	4070	3940	5140	2775	3960	3983.32	1.28	-2804	4116	4037	3961	3882	3806	4000	3845	95	1180	500	2530	5	1	18993623	761	3.14	0.68	12	0.07	1275.00	5925.00	5560	20240621	-27.97	3345	20231023	19.73	5560	-27.97	20240621	3475	15.25	20240805	5560	-27.97	20240621	3345	19.73	20231023	1.63	N	378850	500	94 억	243750	N	N	0	N	N
33	20240827	091214	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3990	30	2	0.76	21871450	5485	10.58	3960	4070	3960	5140	2775	3960	3987.50	1.28	-42	4116	4037	3961	3882	3806	4000	3845	95	1180	500	2530	5	1	18993623	758	3.13	0.67	12	0.03	1275.00	5925.00	5560	20240621	-28.24	3345	20231023	19.28	5560	-28.24	20240621	3475	14.82	20240805	5560	-28.24	20240621	3345	19.28	20231023	1.63	N	378850	500	94 억	243750	N	N	0	N	N
34	20240826	161156	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3960	-35	5	-0.88	195465445	49582	195.16	4040	4040	3885	5190	2800	3995	3942.21	1.38	-17707	4095	4045	3990	3940	3885	4070	3965	95	1195	500	2550	5	1	18993623	752	3.11	0.67	12	0.26	1275.00	5925.00	5560	20240621	-28.78	3345	20231023	18.39	5560	-28.78	20240621	3475	13.96	20240805	5560	-28.78	20240621	3345	18.39	20231023	1.67	N	378850	500	94 억	261416	N	N	0	N	N
35	20240826	151207	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3975	-20	5	-0.50	188430685	47807	188.17	4040	4040	3885	5190	2800	3995	3941.49	1.38	-16603	4095	4045	3990	3940	3885	4070	3965	95	1195	500	2550	5	1	18993623	755	3.12	0.67	12	0.25	1275.00	5925.00	5560	20240621	-28.51	3345	20231023	18.83	5560	-28.51	20240621	3475	14.39	20240805	5560	-28.51	20240621	3345	18.83	20231023	1.67	N	378850	500	94 억	261416	N	N	0	N	N
36	20240826	141211	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3910	-85	5	-2.13	146511090	37165	146.28	4040	4040	3885	5190	2800	3995	3942.18	1.38	-15294	4095	4045	3990	3940	3885	4070	3965	95	1195	500	2550	5	1	18993623	743	3.07	0.66	12	0.20	1275.00	5925.00	5560	20240621	-29.68	3345	20231023	16.89	5560	-29.68	20240621	3475	12.52	20240805	5560	-29.68	20240621	3345	16.89	20231023	1.67	N	378850	500	94 억	261416	N	N	0	N	N
37	20240826	131211	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3905	-90	5	-2.25	137831625	34947	137.55	4040	4040	3885	5190	2800	3995	3944.02	1.38	-15461	4095	4045	3990	3940	3885	4070	3965	95	1195	500	2550	5	1	18993623	742	3.06	0.66	12	0.18	1275.00	5925.00	5560	20240621	-29.77	3345	20231023	16.74	5560	-29.77	20240621	3475	12.37	20240805	5560	-29.77	20240621	3345	16.74	20231023	1.67	N	378850	500	94 억	261416	N	N	0	N	N
38	20240826	121205	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3925	-70	5	-1.75	102693250	25950	102.14	4040	4040	3925	5190	2800	3995	3957.35	1.38	-13958	4095	4045	3990	3940	3885	4070	3965	95	1195	500	2550	5	1	18993623	745	3.08	0.66	12	0.14	1275.00	5925.00	5560	20240621	-29.41	3345	20231023	17.34	5560	-29.41	20240621	3475	12.95	20240805	5560	-29.41	20240621	3345	17.34	20231023	1.67	N	378850	500	94 억	261416	N	N	0	N	N
39	20240826	111207	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3950	-45	5	-1.13	93539855	23624	92.99	4040	4040	3940	5190	2800	3995	3959.53	1.38	-13307	4095	4045	3990	3940	3885	4070	3965	95	1195	500	2550	5	1	18993623	750	3.10	0.67	12	0.12	1275.00	5925.00	5560	20240621	-28.96	3345	20231023	18.09	5560	-28.96	20240621	3475	13.67	20240805	5560	-28.96	20240621	3345	18.09	20231023	1.67	N	378850	500	94 억	261416	N	N	0	N	N
40	20240826	101208	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3975	-20	5	-0.50	74212075	18732	73.73	4040	4040	3945	5190	2800	3995	3961.78	1.38	-10688	4095	4045	3990	3940	3885	4070	3965	95	1195	500	2550	5	1	18993623	755	3.12	0.67	12	0.10	1275.00	5925.00	5560	20240621	-28.51	3345	20231023	18.83	5560	-28.51	20240621	3475	14.39	20240805	5560	-28.51	20240621	3345	18.83	20231023	1.67	N	378850	500	94 억	261416	N	N	0	N	N
41	20240826	091204	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3945	-50	5	-1.25	7575645	1898	7.47	4040	4040	3945	5190	2800	3995	3991.38	1.38	-1321	4095	4045	3990	3940	3885	4070	3965	95	1195	500	2550	5	1	18993623	749	3.09	0.67	12	0.01	1275.00	5925.00	5560	20240621	-29.05	3345	20231023	17.94	5560	-29.05	20240621	3475	13.53	20240805	5560	-29.05	20240621	3345	17.94	20231023	1.67	N	378850	500	94 억	261416	N	N	0	N	N
42	20240823	161155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3995	0	3	0.00	99824545	25104	39.79	3950	4040	3935	5190	2800	3995	3976.44	1.38	-1638	4138	4066	3988	3916	3838	4027	3877	95	1195	500	2550	5	1	18993623	759	3.13	0.67	12	0.13	1275.00	5925.00	5560	20240621	-28.15	3345	20231023	19.43	5560	-28.15	20240621	3475	14.96	20240805	5560	-28.15	20240621	3345	19.43	20231023	1.72	N	378850	500	94 억	262614	N	N	0	N	N
43	20240823	151207	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4000	5	2	0.13	95868285	24110	38.22	3950	4040	3935	5190	2800	3995	3976.29	1.38	-1738	4138	4066	3988	3916	3838	4027	3877	95	1195	500	2550	5	1	18993623	760	3.14	0.68	12	0.13	1275.00	5925.00	5560	20240621	-28.06	3345	20231023	19.58	5560	-28.06	20240621	3475	15.11	20240805	5560	-28.06	20240621	3345	19.58	20231023	1.72	N	378850	500	94 억	262614	N	N	0	N	N
44	20240823	141207	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3985	-10	5	-0.25	89999740	22640	35.89	3950	4040	3935	5190	2800	3995	3975.25	1.38	-1625	4138	4066	3988	3916	3838	4027	3877	95	1195	500	2550	5	1	18993623	757	3.13	0.67	12	0.12	1275.00	5925.00	5560	20240621	-28.33	3345	20231023	19.13	5560	-28.33	20240621	3475	14.68	20240805	5560	-28.33	20240621	3345	19.13	20231023	1.72	N	378850	500	94 억	262614	N	N	0	N	N
45	20240823	131205	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3970	-25	5	-0.63	86424090	21738	34.46	3950	4040	3935	5190	2800	3995	3975.71	1.38	-1819	4138	4066	3988	3916	3838	4027	3877	95	1195	500	2550	5	1	18993623	754	3.11	0.67	12	0.11	1275.00	5925.00	5560	20240621	-28.60	3345	20231023	18.68	5560	-28.60	20240621	3475	14.24	20240805	5560	-28.60	20240621	3345	18.68	20231023	1.72	N	378850	500	94 억	262614	N	N	0	N	N
46	20240823	121203	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3985	-10	5	-0.25	75278535	18941	30.02	3950	4040	3935	5190	2800	3995	3974.37	1.38	-1653	4138	4066	3988	3916	3838	4027	3877	95	1195	500	2550	5	1	18993623	757	3.13	0.67	12	0.10	1275.00	5925.00	5560	20240621	-28.33	3345	20231023	19.13	5560	-28.33	20240621	3475	14.68	20240805	5560	-28.33	20240621	3345	19.13	20231023	1.72	N	378850	500	94 억	262614	N	N	0	N	N
47	20240823	111200	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3965	-30	5	-0.75	73164400	18406	29.18	3950	4040	3935	5190	2800	3995	3975.03	1.38	-1735	4138	4066	3988	3916	3838	4027	3877	95	1195	500	2550	5	1	18993623	753	3.11	0.67	12	0.10	1275.00	5925.00	5560	20240621	-28.69	3345	20231023	18.54	5560	-28.69	20240621	3475	14.10	20240805	5560	-28.69	20240621	3345	18.54	20231023	1.72	N	378850	500	94 억	262614	N	N	0	N	N
48	20240823	101205	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4000	5	2	0.13	48460935	12167	19.29	3950	4040	3935	5190	2800	3995	3982.98	1.38	197	4138	4066	3988	3916	3838	4027	3877	95	1195	500	2550	5	1	18993623	760	3.14	0.68	12	0.06	1275.00	5925.00	5560	20240621	-28.06	3345	20231023	19.58	5560	-28.06	20240621	3475	15.11	20240805	5560	-28.06	20240621	3345	19.58	20231023	1.72	N	378850	500	94 억	262614	N	N	0	N	N
49	20240823	091204	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3950	-45	5	-1.13	2583335	654	1.04	3950	3960	3950	5190	2800	3995	3950.05	1.38	-6	4138	4066	3988	3916	3838	4027	3877	95	1195	500	2550	5	1	18993623	750	3.10	0.67	12	0.00	1275.00	5925.00	5560	20240621	-28.96	3345	20231023	18.09	5560	-28.96	20240621	3475	13.67	20240805	5560	-28.96	20240621	3345	18.09	20231023	1.72	N	378850	500	94 억	262614	N	N	0	N	N
50	20240822	161158	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3995	-55	5	-1.36	251017825	63072	147.05	4050	4060	3910	5260	2835	4050	3979.86	1.44	-8856	4140	4095	4050	4005	3960	4072	3982	95	1210	500	2590	5	1	18993623	759	3.13	0.67	12	0.33	1275.00	5925.00	5560	20240621	-28.15	3345	20231023	19.43	5560	-28.15	20240621	3475	14.96	20240805	5560	-28.15	20240621	3345	19.43	20231023	1.76	N	378850	500	94 억	274061	N	N	443	N	N
51	20240822	151208	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3980	-70	5	-1.73	239419710	60158	140.26	4050	4060	3910	5260	2835	4050	3979.85	1.44	-10052	4140	4095	4050	4005	3960	4072	3982	95	1210	500	2590	5	1	18993623	756	3.12	0.67	12	0.32	1275.00	5925.00	5560	20240621	-28.42	3345	20231023	18.98	5560	-28.42	20240621	3475	14.53	20240805	5560	-28.42	20240621	3345	18.98	20231023	1.76	N	378850	500	94 억	274061	N	N	443	N	N
52	20240822	141208	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3990	-60	5	-1.48	199682870	50191	117.02	4050	4060	3910	5260	2835	4050	3978.46	1.44	-11279	4140	4095	4050	4005	3960	4072	3982	95	1210	500	2590	5	1	18993623	758	3.13	0.67	12	0.26	1275.00	5925.00	5560	20240621	-28.24	3345	20231023	19.28	5560	-28.24	20240621	3475	14.82	20240805	5560	-28.24	20240621	3345	19.28	20231023	1.76	N	378850	500	94 억	274061	N	N	443	N	N
53	20240822	131206	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3960	-90	5	-2.22	182864255	45974	107.19	4050	4060	3910	5260	2835	4050	3977.56	1.44	-12397	4140	4095	4050	4005	3960	4072	3982	95	1210	500	2590	5	1	18993623	752	3.11	0.67	12	0.24	1275.00	5925.00	5560	20240621	-28.78	3345	20231023	18.39	5560	-28.78	20240621	3475	13.96	20240805	5560	-28.78	20240621	3345	18.39	20231023	1.76	N	378850	500	94 억	274061	N	N	443	N	N
54	20240822	121211	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3965	-85	5	-2.10	130256065	32625	76.06	4050	4060	3950	5260	2835	4050	3992.52	1.44	-14004	4140	4095	4050	4005	3960	4072	3982	95	1210	500	2590	5	1	18993623	753	3.11	0.67	12	0.17	1275.00	5925.00	5560	20240621	-28.69	3345	20231023	18.54	5560	-28.69	20240621	3475	14.10	20240805	5560	-28.69	20240621	3345	18.54	20231023	1.76	N	378850	500	94 억	274061	N	N	443	N	N
55	20240822	111200	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3970	-80	5	-1.98	116966185	29273	68.25	4050	4060	3965	5260	2835	4050	3995.70	1.44	-11687	4140	4095	4050	4005	3960	4072	3982	95	1210	500	2590	5	1	18993623	754	3.11	0.67	12	0.15	1275.00	5925.00	5560	20240621	-28.60	3345	20231023	18.68	5560	-28.60	20240621	3475	14.24	20240805	5560	-28.60	20240621	3345	18.68	20231023	1.76	N	378850	500	94 억	274061	N	N	443	N	N
56	20240822	101159	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3985	-65	5	-1.60	54870045	13688	31.91	4050	4060	3985	5260	2835	4050	4008.62	1.44	-2266	4140	4095	4050	4005	3960	4072	3982	95	1210	500	2590	5	1	18993623	757	3.13	0.67	12	0.07	1275.00	5925.00	5560	20240621	-28.33	3345	20231023	19.13	5560	-28.33	20240621	3475	14.68	20240805	5560	-28.33	20240621	3345	19.13	20231023	1.76	N	378850	500	94 억	274061	N	N	443	N	N
57	20240822	091202	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4060	10	2	0.25	4960650	1229	2.87	4050	4060	4030	5260	2835	4050	4036.33	1.44	-126	4140	4095	4050	4005	3960	4072	3982	95	1210	500	2590	5	1	18993623	771	3.18	0.69	12	0.01	1275.00	5925.00	5560	20240621	-26.98	3345	20231023	21.38	5560	-26.98	20240621	3475	16.83	20240805	5560	-26.98	20240621	3345	21.38	20231023	1.76	N	378850	500	94 억	274061	N	N	443	N	N
58	20240821	161153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4050	-45	5	-1.10	170707345	42350	91.31	4095	4095	4005	5320	2870	4095	4030.81	1.38	10798	4165	4130	4060	4025	3955	4147	4042	95	1225	500	2620	5	1	18993623	769	3.18	0.68	12	0.22	1275.00	5925.00	5560	20240621	-27.16	3345	20231023	21.08	5560	-27.16	20240621	3475	16.55	20240805	5560	-27.16	20240621	3345	21.08	20231023	1.78	N	378850	500	94 억	262376	N	N	443	N	N
59	20240821	151212	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4035	-60	5	-1.47	166768455	41376	89.21	4095	4095	4005	5320	2870	4095	4030.56	1.38	10539	4165	4130	4060	4025	3955	4147	4042	95	1225	500	2620	5	1	18993623	766	3.16	0.68	12	0.22	1275.00	5925.00	5560	20240621	-27.43	3345	20231023	20.63	5560	-27.43	20240621	3475	16.12	20240805	5560	-27.43	20240621	3345	20.63	20231023	1.78	N	378850	500	94 억	262376	N	N	20	N	N
60	20240821	141205	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4050	-45	5	-1.10	97693105	24240	52.27	4095	4095	4005	5320	2870	4095	4030.24	1.38	3891	4165	4130	4060	4025	3955	4147	4042	95	1225	500	2620	5	1	18993623	769	3.18	0.68	12	0.13	1275.00	5925.00	5560	20240621	-27.16	3345	20231023	21.08	5560	-27.16	20240621	3475	16.55	20240805	5560	-27.16	20240621	3345	21.08	20231023	1.78	N	378850	500	94 억	262376	N	N	20	N	N
61	20240821	131214	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4050	-45	5	-1.10	88954040	22083	47.62	4095	4095	4005	5320	2870	4095	4028.17	1.38	4384	4165	4130	4060	4025	3955	4147	4042	95	1225	500	2620	5	1	18993623	769	3.18	0.68	12	0.12	1275.00	5925.00	5560	20240621	-27.16	3345	20231023	21.08	5560	-27.16	20240621	3475	16.55	20240805	5560	-27.16	20240621	3345	21.08	20231023	1.78	N	378850	500	94 억	262376	N	N	20	N	N
62	20240821	121212	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4045	-50	5	-1.22	78127675	19410	41.85	4095	4095	4005	5320	2870	4095	4025.12	1.38	3537	4165	4130	4060	4025	3955	4147	4042	95	1225	500	2620	5	1	18993623	768	3.17	0.68	12	0.10	1275.00	5925.00	5560	20240621	-27.25	3345	20231023	20.93	5560	-27.25	20240621	3475	16.40	20240805	5560	-27.25	20240621	3345	20.93	20231023	1.78	N	378850	500	94 억	262376	N	N	20	N	N
63	20240821	111207	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4030	-65	5	-1.59	71241670	17704	38.17	4095	4095	4005	5320	2870	4095	4024.04	1.38	3600	4165	4130	4060	4025	3955	4147	4042	95	1225	500	2620	5	1	18993623	765	3.16	0.68	12	0.09	1275.00	5925.00	5560	20240621	-27.52	3345	20231023	20.48	5560	-27.52	20240621	3475	15.97	20240805	5560	-27.52	20240621	3345	20.48	20231023	1.78	N	378850	500	94 억	262376	N	N	20	N	N
64	20240821	101211	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4015	-80	5	-1.95	57362440	14261	30.75	4095	4095	4005	5320	2870	4095	4022.33	1.38	3258	4165	4130	4060	4025	3955	4147	4042	95	1225	500	2620	5	1	18993623	763	3.15	0.68	12	0.08	1275.00	5925.00	5560	20240621	-27.79	3345	20231023	20.03	5560	-27.79	20240621	3475	15.54	20240805	5560	-27.79	20240621	3345	20.03	20231023	1.78	N	378850	500	94 억	262376	N	N	20	N	N
65	20240821	091202	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4020	-75	5	-1.83	21138705	5242	11.30	4095	4095	4020	5320	2870	4095	4032.56	1.38	1003	4165	4130	4060	4025	3955	4147	4042	95	1225	500	2620	5	1	18993623	764	3.15	0.68	12	0.03	1275.00	5925.00	5560	20240621	-27.70	3345	20231023	20.18	5560	-27.70	20240621	3475	15.68	20240805	5560	-27.70	20240621	3345	20.18	20231023	1.78	N	378850	500	94 억	262376	N	N	20	N	N
66	20240820	161149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4095	105	2	2.63	187000240	46138	57.84	3990	4095	3990	5180	2795	3990	4052.97	1.29	14634	4110	4050	4000	3940	3890	4080	3970	95	1190	500	2550	5	1	18993623	778	3.21	0.69	12	0.24	1275.00	5925.00	5560	20240621	-26.35	3345	20231023	22.42	5560	-26.35	20240621	3475	17.84	20240805	5560	-26.35	20240621	3345	22.42	20231023	1.86	N	378850	500	94 억	245639	N	N	20	N	N
67	20240820	151203	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4075	85	2	2.13	180071665	44445	55.71	3990	4085	3990	5180	2795	3990	4051.56	1.29	13848	4110	4050	4000	3940	3890	4080	3970	95	1190	500	2550	5	1	18993623	774	3.20	0.69	12	0.23	1275.00	5925.00	5560	20240621	-26.71	3345	20231023	21.82	5560	-26.71	20240621	3475	17.27	20240805	5560	-26.71	20240621	3345	21.82	20231023	1.86	N	378850	500	94 억	245639	N	N	28	N	N
68	20240820	141157	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4075	85	2	2.13	160001530	39524	49.55	3990	4085	3990	5180	2795	3990	4048.21	1.29	12755	4110	4050	4000	3940	3890	4080	3970	95	1190	500	2550	5	1	18993623	774	3.20	0.69	12	0.21	1275.00	5925.00	5560	20240621	-26.71	3345	20231023	21.82	5560	-26.71	20240621	3475	17.27	20240805	5560	-26.71	20240621	3345	21.82	20231023	1.86	N	378850	500	94 억	245639	N	N	28	N	N
69	20240820	131202	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4055	65	2	1.63	123111890	30453	38.17	3990	4085	3990	5180	2795	3990	4042.69	1.29	9408	4110	4050	4000	3940	3890	4080	3970	95	1190	500	2550	5	1	18993623	770	3.18	0.68	12	0.16	1275.00	5925.00	5560	20240621	-27.07	3345	20231023	21.23	5560	-27.07	20240621	3475	16.69	20240805	5560	-27.07	20240621	3345	21.23	20231023	1.86	N	378850	500	94 억	245639	N	N	28	N	N
70	20240820	121153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4060	70	2	1.75	96411170	23892	29.95	3990	4070	3990	5180	2795	3990	4035.29	1.29	10083	4110	4050	4000	3940	3890	4080	3970	95	1190	500	2550	5	1	18993623	771	3.18	0.69	12	0.13	1275.00	5925.00	5560	20240621	-26.98	3345	20231023	21.38	5560	-26.98	20240621	3475	16.83	20240805	5560	-26.98	20240621	3345	21.38	20231023	1.86	N	378850	500	94 억	245639	N	N	28	N	N
71	20240820	111152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4035	45	2	1.13	75687235	18774	23.53	3990	4055	3990	5180	2795	3990	4031.49	1.29	9369	4110	4050	4000	3940	3890	4080	3970	95	1190	500	2550	5	1	18993623	766	3.16	0.68	12	0.10	1275.00	5925.00	5560	20240621	-27.43	3345	20231023	20.63	5560	-27.43	20240621	3475	16.12	20240805	5560	-27.43	20240621	3345	20.63	20231023	1.86	N	378850	500	94 억	245639	N	N	28	N	N
72	20240820	101148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4050	60	2	1.50	53692130	13317	16.69	3990	4055	3990	5180	2795	3990	4031.85	1.29	7878	4110	4050	4000	3940	3890	4080	3970	95	1190	500	2550	5	1	18993623	769	3.18	0.68	12	0.07	1275.00	5925.00	5560	20240621	-27.16	3345	20231023	21.08	5560	-27.16	20240621	3475	16.55	20240805	5560	-27.16	20240621	3345	21.08	20231023	1.86	N	378850	500	94 억	245639	N	N	28	N	N
73	20240820	091152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4050	60	2	1.50	30544870	7590	9.51	3990	4055	3990	5180	2795	3990	4024.36	1.29	5095	4110	4050	4000	3940	3890	4080	3970	95	1190	500	2550	5	1	18993623	769	3.18	0.68	12	0.04	1275.00	5925.00	5560	20240621	-27.16	3345	20231023	21.08	5560	-27.16	20240621	3475	16.55	20240805	5560	-27.16	20240621	3345	21.08	20231023	1.86	N	378850	500	94 억	245639	N	N	28	N	N
74	20240819	161139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3990	-30	5	-0.75	313311910	78318	70.50	3980	4060	3950	5220	2815	4020	4000.52	1.26	9236	4136	4077	4041	3982	3946	4060	3965	95	1200	500	2570	5	1	18993623	758	3.13	0.67	12	0.41	1275.00	5925.00	5560	20240621	-28.24	3345	20231023	19.28	5560	-28.24	20240621	3475	14.82	20240805	5560	-28.24	20240621	3345	19.28	20231023	1.85	N	378850	500	94 억	239552	N	N	28	N	N
75	20240819	151150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4000	-20	5	-0.50	300228605	75043	67.55	3980	4060	3950	5220	2815	4020	4000.75	1.26	7544	4136	4077	4041	3982	3946	4060	3965	95	1200	500	2570	5	1	18993623	760	3.14	0.68	12	0.40	1275.00	5925.00	5560	20240621	-28.06	3345	20231023	19.58	5560	-28.06	20240621	3475	15.11	20240805	5560	-28.06	20240621	3345	19.58	20231023	1.85	N	378850	500	94 억	239552	N	N	55	N	N
76	20240819	141150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3985	-35	5	-0.87	280072590	69999	63.01	3980	4060	3950	5220	2815	4020	4001.09	1.26	6734	4136	4077	4041	3982	3946	4060	3965	95	1200	500	2570	5	1	18993623	757	3.13	0.67	12	0.37	1275.00	5925.00	5560	20240621	-28.33	3345	20231023	19.13	5560	-28.33	20240621	3475	14.68	20240805	5560	-28.33	20240621	3345	19.13	20231023	1.85	N	378850	500	94 억	239552	N	N	55	N	N
77	20240819	131146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3970	-50	5	-1.24	248945930	62184	55.98	3980	4060	3950	5220	2815	4020	4003.38	1.26	6384	4136	4077	4041	3982	3946	4060	3965	95	1200	500	2570	5	1	18993623	754	3.11	0.67	12	0.33	1275.00	5925.00	5560	20240621	-28.60	3345	20231023	18.68	5560	-28.60	20240621	3475	14.24	20240805	5560	-28.60	20240621	3345	18.68	20231023	1.85	N	378850	500	94 억	239552	N	N	55	N	N
78	20240819	121144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3970	-50	5	-1.24	218222140	54465	49.03	3980	4060	3950	5220	2815	4020	4006.65	1.26	5988	4136	4077	4041	3982	3946	4060	3965	95	1200	500	2570	5	1	18993623	754	3.11	0.67	12	0.29	1275.00	5925.00	5560	20240621	-28.60	3345	20231023	18.68	5560	-28.60	20240621	3475	14.24	20240805	5560	-28.60	20240621	3345	18.68	20231023	1.85	N	378850	500	94 억	239552	N	N	55	N	N
79	20240819	111148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3985	-35	5	-0.87	189624405	47260	42.54	3980	4060	3975	5220	2815	4020	4012.37	1.26	4946	4136	4077	4041	3982	3946	4060	3965	95	1200	500	2570	5	1	18993623	757	3.13	0.67	12	0.25	1275.00	5925.00	5560	20240621	-28.33	3345	20231023	19.13	5560	-28.33	20240621	3475	14.68	20240805	5560	-28.33	20240621	3345	19.13	20231023	1.85	N	378850	500	94 억	239552	N	N	55	N	N
80	20240819	101146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4025	5	2	0.12	163516685	40728	36.66	3980	4060	3975	5220	2815	4020	4014.85	1.26	5869	4136	4077	4041	3982	3946	4060	3965	95	1200	500	2570	5	1	18993623	764	3.16	0.68	12	0.21	1275.00	5925.00	5560	20240621	-27.61	3345	20231023	20.33	5560	-27.61	20240621	3475	15.83	20240805	5560	-27.61	20240621	3345	20.33	20231023	1.85	N	378850	500	94 억	239552	N	N	55	N	N
81	20240819	091143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3995	-25	5	-0.62	52551320	13192	11.88	3980	4015	3975	5220	2815	4020	3983.57	1.26	5532	4136	4077	4041	3982	3946	4060	3965	95	1200	500	2570	5	1	18993623	759	3.13	0.67	12	0.07	1275.00	5925.00	5560	20240621	-28.15	3345	20231023	19.43	5560	-28.15	20240621	3475	14.96	20240805	5560	-28.15	20240621	3345	19.43	20231023	1.85	N	378850	500	94 억	239552	N	N	55	N	N
82	20240816	161135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4020	35	2	0.88	446649700	110368	90.24	4045	4100	4005	5180	2790	3985	4046.99	1.24	1165	4095	4040	3985	3930	3875	4067	3957	95	1195	500	2550	5	1	18993623	764	3.15	0.68	12	0.58	1275.00	5925.00	5560	20240621	-27.70	3345	20231023	20.18	5560	-27.70	20240621	3475	15.68	20240805	5560	-27.70	20240621	3345	20.18	20231023	1.86	N	378850	500	94 억	235063	N	N	55	N	N
83	20240816	151143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4045	60	2	1.51	429987030	106226	86.85	4045	4100	4005	5180	2790	3985	4047.85	1.24	279	4095	4040	3985	3930	3875	4067	3957	95	1195	500	2550	5	1	18993623	768	3.17	0.68	12	0.56	1275.00	5925.00	5560	20240621	-27.25	3345	20231023	20.93	5560	-27.25	20240621	3475	16.40	20240805	5560	-27.25	20240621	3345	20.93	20231023	1.86	N	378850	500	94 억	235063	N	N	2	N	N
84	20240816	141146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4040	55	2	1.38	350573140	86521	70.74	4045	4100	4005	5180	2790	3985	4051.88	1.24	-4017	4095	4040	3985	3930	3875	4067	3957	95	1195	500	2550	5	1	18993623	767	3.17	0.68	12	0.46	1275.00	5925.00	5560	20240621	-27.34	3345	20231023	20.78	5560	-27.34	20240621	3475	16.26	20240805	5560	-27.34	20240621	3345	20.78	20231023	1.86	N	378850	500	94 억	235063	N	N	2	N	N
85	20240816	131146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4050	65	2	1.63	326622170	80598	65.90	4045	4100	4005	5180	2790	3985	4052.48	1.24	50	4095	4040	3985	3930	3875	4067	3957	95	1195	500	2550	5	1	18993623	769	3.18	0.68	12	0.42	1275.00	5925.00	5560	20240621	-27.16	3345	20231023	21.08	5560	-27.16	20240621	3475	16.55	20240805	5560	-27.16	20240621	3345	21.08	20231023	1.86	N	378850	500	94 억	235063	N	N	2	N	N
86	20240816	121140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4060	75	2	1.88	293593180	72448	59.23	4045	4100	4005	5180	2790	3985	4052.47	1.24	-524	4095	4040	3985	3930	3875	4067	3957	95	1195	500	2550	5	1	18993623	771	3.18	0.69	12	0.38	1275.00	5925.00	5560	20240621	-26.98	3345	20231023	21.38	5560	-26.98	20240621	3475	16.83	20240805	5560	-26.98	20240621	3345	21.38	20231023	1.86	N	378850	500	94 억	235063	N	N	2	N	N
87	20240816	111145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4040	55	2	1.38	262911085	64885	53.05	4045	4100	4005	5180	2790	3985	4051.95	1.24	-413	4095	4040	3985	3930	3875	4067	3957	95	1195	500	2550	5	1	18993623	767	3.17	0.68	12	0.34	1275.00	5925.00	5560	20240621	-27.34	3345	20231023	20.78	5560	-27.34	20240621	3475	16.26	20240805	5560	-27.34	20240621	3345	20.78	20231023	1.86	N	378850	500	94 억	235063	N	N	2	N	N
88	20240816	101139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4045	60	2	1.51	209655620	51701	42.27	4045	4100	4005	5180	2790	3985	4055.16	1.24	-2049	4095	4040	3985	3930	3875	4067	3957	95	1195	500	2550	5	1	18993623	768	3.17	0.68	12	0.27	1275.00	5925.00	5560	20240621	-27.25	3345	20231023	20.93	5560	-27.25	20240621	3475	16.40	20240805	5560	-27.25	20240621	3345	20.93	20231023	1.86	N	378850	500	94 억	235063	N	N	2	N	N
89	20240816	091144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4050	65	2	1.63	132703325	32649	26.69	4045	4100	4015	5180	2790	3985	4064.54	1.24	-752	4095	4040	3985	3930	3875	4067	3957	95	1195	500	2550	5	1	18993623	769	3.18	0.68	12	0.17	1275.00	5925.00	5560	20240621	-27.16	3345	20231023	21.08	5560	-27.16	20240621	3475	16.55	20240805	5560	-27.16	20240621	3345	21.08	20231023	1.86	N	378850	500	94 억	235063	N	N	2	N	N
90	20240814	161143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3985	80	2	2.05	461305220	115811	236.52	3930	4040	3930	5070	2735	3905	3983.23	1.19	8137	4045	3975	3930	3860	3815	3952	3837	95	1165	500	2490	5	1	18993623	757	3.13	0.67	12	0.61	1275.00	5925.00	5560	20240621	-28.33	3345	20231023	19.13	5560	-28.33	20240621	3475	14.68	20240805	5560	-28.33	20240621	3345	19.13	20231023	1.83	N	378850	500	94 억	226059	N	N	2	N	N
91	20240814	151144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4000	95	2	2.43	426869865	107172	218.88	3930	4040	3930	5070	2735	3905	3983.04	1.19	7854	4045	3975	3930	3860	3815	3952	3837	95	1165	500	2490	5	1	18993623	760	3.14	0.68	12	0.56	1275.00	5925.00	5560	20240621	-28.06	3345	20231023	19.58	5560	-28.06	20240621	3475	15.11	20240805	5560	-28.06	20240621	3345	19.58	20231023	1.83	N	378850	500	94 억	226059	N	N	5	N	N
92	20240814	141151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4010	105	2	2.69	401634095	100860	205.99	3930	4040	3930	5070	2735	3905	3982.09	1.19	7173	4045	3975	3930	3860	3815	3952	3837	95	1165	500	2490	5	1	18993623	762	3.15	0.68	12	0.53	1275.00	5925.00	5560	20240621	-27.88	3345	20231023	19.88	5560	-27.88	20240621	3475	15.40	20240805	5560	-27.88	20240621	3345	19.88	20231023	1.83	N	378850	500	94 억	226059	N	N	5	N	N
93	20240814	131147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4005	100	2	2.56	336847960	84733	173.05	3930	4020	3930	5070	2735	3905	3975.40	1.19	10144	4045	3975	3930	3860	3815	3952	3837	95	1165	500	2490	5	1	18993623	761	3.14	0.68	12	0.45	1275.00	5925.00	5560	20240621	-27.97	3345	20231023	19.73	5560	-27.97	20240621	3475	15.25	20240805	5560	-27.97	20240621	3345	19.73	20231023	1.83	N	378850	500	94 억	226059	N	N	5	N	N
94	20240814	121139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3990	85	2	2.18	158894050	40083	81.86	3930	3990	3930	5070	2735	3905	3964.13	1.19	-329	4045	3975	3930	3860	3815	3952	3837	95	1165	500	2490	5	1	18993623	758	3.13	0.67	12	0.21	1275.00	5925.00	5560	20240621	-28.24	3345	20231023	19.28	5560	-28.24	20240621	3475	14.82	20240805	5560	-28.24	20240621	3345	19.28	20231023	1.83	N	378850	500	94 억	226059	N	N	5	N	N
95	20240814	111135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3960	55	2	1.41	132099135	33336	68.08	3930	3985	3930	5070	2735	3905	3962.66	1.19	-2183	4045	3975	3930	3860	3815	3952	3837	95	1165	500	2490	5	1	18993623	752	3.11	0.67	12	0.18	1275.00	5925.00	5560	20240621	-28.78	3345	20231023	18.39	5560	-28.78	20240621	3475	13.96	20240805	5560	-28.78	20240621	3345	18.39	20231023	1.83	N	378850	500	94 억	226059	N	N	5	N	N
96	20240814	101131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3980	75	2	1.92	110238975	27820	56.82	3930	3985	3930	5070	2735	3905	3962.58	1.19	-561	4045	3975	3930	3860	3815	3952	3837	95	1165	500	2490	5	1	18993623	756	3.12	0.67	12	0.15	1275.00	5925.00	5560	20240621	-28.42	3345	20231023	18.98	5560	-28.42	20240621	3475	14.53	20240805	5560	-28.42	20240621	3345	18.98	20231023	1.83	N	378850	500	94 억	226059	N	N	5	N	N
97	20240814	091207	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3965	60	2	1.54	44097770	11125	22.72	3930	3975	3930	5070	2735	3905	3963.84	1.19	-241	4045	3975	3930	3860	3815	3952	3837	95	1165	500	2490	5	1	18993623	753	3.11	0.67	12	0.06	1275.00	5925.00	5560	20240621	-28.69	3345	20231023	18.54	5560	-28.69	20240621	3475	14.10	20240805	5560	-28.69	20240621	3345	18.54	20231023	1.83	N	378850	500	94 억	226059	N	N	5	N	N
98	20240813	161127	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3905	-85	5	-2.13	191550945	48784	46.45	3990	4000	3885	5180	2795	3990	3926.51	1.19	-270	4146	4067	3941	3862	3736	4107	3902	95	1190	500	2550	5	1	18993623	742	3.06	0.66	12	0.26	1275.00	5925.00	5560	20240621	-29.77	3345	20231023	16.74	5560	-29.77	20240621	3475	12.37	20240805	5560	-29.77	20240621	3345	16.74	20231023	1.81	N	378850	500	94 억	226215	N	N	5	N	N
99	20240813	151135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3910	-80	5	-2.01	188094010	47900	45.61	3990	4000	3885	5180	2795	3990	3926.81	1.19	-209	4146	4067	3941	3862	3736	4107	3902	95	1190	500	2550	5	1	18993623	743	3.07	0.66	12	0.25	1275.00	5925.00	5560	20240621	-29.68	3345	20231023	16.89	5560	-29.68	20240621	3475	12.52	20240805	5560	-29.68	20240621	3345	16.89	20231023	1.81	N	378850	500	94 억	226215	N	N	3	N	N
100	20240813	141131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3905	-85	5	-2.13	174835260	44515	42.39	3990	4000	3885	5180	2795	3990	3927.56	1.19	140	4146	4067	3941	3862	3736	4107	3902	95	1190	500	2550	5	1	18993623	742	3.06	0.66	12	0.23	1275.00	5925.00	5560	20240621	-29.77	3345	20231023	16.74	5560	-29.77	20240621	3475	12.37	20240805	5560	-29.77	20240621	3345	16.74	20231023	1.81	N	378850	500	94 억	226215	N	N	3	N	N
101	20240813	131130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3930	-60	5	-1.50	149714945	38076	36.25	3990	4000	3900	5180	2795	3990	3932.00	1.19	1486	4146	4067	3941	3862	3736	4107	3902	95	1190	500	2550	5	1	18993623	746	3.08	0.66	12	0.20	1275.00	5925.00	5560	20240621	-29.32	3345	20231023	17.49	5560	-29.32	20240621	3475	13.09	20240805	5560	-29.32	20240621	3345	17.49	20231023	1.81	N	378850	500	94 억	226215	N	N	3	N	N
102	20240813	121126	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3915	-75	5	-1.88	134862205	34290	32.65	3990	4000	3900	5180	2795	3990	3932.99	1.19	2136	4146	4067	3941	3862	3736	4107	3902	95	1190	500	2550	5	1	18993623	744	3.07	0.66	12	0.18	1275.00	5925.00	5560	20240621	-29.59	3345	20231023	17.04	5560	-29.59	20240621	3475	12.66	20240805	5560	-29.59	20240621	3345	17.04	20231023	1.81	N	378850	500	94 억	226215	N	N	3	N	N
103	20240813	111124	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3935	-55	5	-1.38	120764190	30683	29.22	3990	4000	3900	5180	2795	3990	3935.87	1.19	4023	4146	4067	3941	3862	3736	4107	3902	95	1190	500	2550	5	1	18993623	747	3.09	0.66	12	0.16	1275.00	5925.00	5560	20240621	-29.23	3345	20231023	17.64	5560	-29.23	20240621	3475	13.24	20240805	5560	-29.23	20240621	3345	17.64	20231023	1.81	N	378850	500	94 억	226215	N	N	3	N	N
104	20240813	101122	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3950	-40	5	-1.00	96620885	24528	23.35	3990	4000	3900	5180	2795	3990	3939.21	1.19	4337	4146	4067	3941	3862	3736	4107	3902	95	1190	500	2550	5	1	18993623	750	3.10	0.67	12	0.13	1275.00	5925.00	5560	20240621	-28.96	3345	20231023	18.09	5560	-28.96	20240621	3475	13.67	20240805	5560	-28.96	20240621	3345	18.09	20231023	1.81	N	378850	500	94 억	226215	N	N	3	N	N
105	20240813	091129	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3925	-65	5	-1.63	32869725	8310	7.91	3990	4000	3920	5180	2795	3990	3955.44	1.19	1758	4146	4067	3941	3862	3736	4107	3902	95	1190	500	2550	5	1	18993623	745	3.08	0.66	12	0.04	1275.00	5925.00	5560	20240621	-29.41	3345	20231023	17.34	5560	-29.41	20240621	3475	12.95	20240805	5560	-29.41	20240621	3345	17.34	20231023	1.81	N	378850	500	94 억	226215	N	N	3	N	N
106	20240812	161112	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3990	175	2	4.59	409656005	103317	175.10	3815	4020	3815	4955	2675	3815	3964.94	1.36	-28350	3901	3857	3816	3772	3731	3880	3795	95	1140	500	2440	5	1	18993623	758	3.13	0.67	12	0.54	1275.00	5925.00	5560	20240621	-28.24	3345	20231023	19.28	5560	-28.24	20240621	3475	14.82	20240805	5560	-28.24	20240621	3345	19.28	20231023	1.80	N	378850	500	94 억	257512	N	N	3	N	N
107	20240812	151118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4015	200	2	5.24	351941830	88885	150.64	3815	4020	3815	4955	2675	3815	3959.52	1.36	-26844	3901	3857	3816	3772	3731	3880	3795	95	1140	500	2440	5	1	18993623	763	3.15	0.68	12	0.47	1275.00	5925.00	5560	20240621	-27.79	3345	20231023	20.03	5560	-27.79	20240621	3475	15.54	20240805	5560	-27.79	20240621	3345	20.03	20231023	1.80	N	378850	500	94 억	257512	N	N	0	N	N
108	20240812	141117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4000	185	2	4.85	215795750	54825	92.92	3815	4010	3815	4955	2675	3815	3936.08	1.36	-9384	3901	3857	3816	3772	3731	3880	3795	95	1140	500	2440	5	1	18993623	760	3.14	0.68	12	0.29	1275.00	5925.00	5560	20240621	-28.06	3345	20231023	19.58	5560	-28.06	20240621	3475	15.11	20240805	5560	-28.06	20240621	3345	19.58	20231023	1.80	N	378850	500	94 억	257512	N	N	0	N	N
109	20240812	131112	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3920	105	2	2.75	119396195	30553	51.78	3815	3935	3815	4955	2675	3815	3907.84	1.36	-4918	3901	3857	3816	3772	3731	3880	3795	95	1140	500	2440	5	1	18993623	745	3.07	0.66	12	0.16	1275.00	5925.00	5560	20240621	-29.50	3345	20231023	17.19	5560	-29.50	20240621	3475	12.81	20240805	5560	-29.50	20240621	3345	17.19	20231023	1.80	N	378850	500	94 억	257512	N	N	0	N	N
110	20240812	121114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3920	105	2	2.75	107824435	27594	46.77	3815	3935	3815	4955	2675	3815	3907.53	1.36	-4860	3901	3857	3816	3772	3731	3880	3795	95	1140	500	2440	5	1	18993623	745	3.07	0.66	12	0.15	1275.00	5925.00	5560	20240621	-29.50	3345	20231023	17.19	5560	-29.50	20240621	3475	12.81	20240805	5560	-29.50	20240621	3345	17.19	20231023	1.80	N	378850	500	94 억	257512	N	N	0	N	N
111	20240812	111116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3905	90	2	2.36	96239315	24633	41.75	3815	3935	3815	4955	2675	3815	3906.93	1.36	-4755	3901	3857	3816	3772	3731	3880	3795	95	1140	500	2440	5	1	18993623	742	3.06	0.66	12	0.13	1275.00	5925.00	5560	20240621	-29.77	3345	20231023	16.74	5560	-29.77	20240621	3475	12.37	20240805	5560	-29.77	20240621	3345	16.74	20231023	1.80	N	378850	500	94 억	257512	N	N	0	N	N
112	20240812	101103	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3915	100	2	2.62	69432335	17796	30.16	3815	3930	3815	4955	2675	3815	3901.57	1.36	-3606	3901	3857	3816	3772	3731	3880	3795	95	1140	500	2440	5	1	18993623	744	3.07	0.66	12	0.09	1275.00	5925.00	5560	20240621	-29.59	3345	20231023	17.04	5560	-29.59	20240621	3475	12.66	20240805	5560	-29.59	20240621	3345	17.04	20231023	1.80	N	378850	500	94 억	257512	N	N	0	N	N
113	20240812	091104	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3910	95	2	2.49	15341495	3959	6.71	3815	3910	3815	4955	2675	3815	3875.09	1.36	545	3901	3857	3816	3772	3731	3880	3795	95	1140	500	2440	5	1	18993623	743	3.07	0.66	12	0.02	1275.00	5925.00	5560	20240621	-29.68	3345	20231023	16.89	5560	-29.68	20240621	3475	12.52	20240805	5560	-29.68	20240621	3345	16.89	20231023	1.80	N	378850	500	94 억	257512	N	N	0	N	N
114	20240809	161055	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3815	80	2	2.14	224277780	58590	92.76	3775	3860	3775	4855	2615	3735	3828.02	1.37	-1330	3911	3822	3711	3622	3511	3767	3567	95	1120	500	2390	5	1	18993623	725	2.99	0.64	12	0.31	1275.00	5925.00	5560	20240621	-31.38	3345	20231023	14.05	5560	-31.38	20240621	3475	9.78	20240805	5560	-31.38	20240621	3345	14.05	20231023	1.82	N	378850	500	94 억	260464	N	N	0	N	N
115	20240809	151123	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3830	95	2	2.54	208169275	54370	86.08	3775	3860	3775	4855	2615	3735	3828.75	1.37	-1829	3911	3822	3711	3622	3511	3767	3567	95	1120	500	2390	5	1	18993623	727	3.00	0.65	12	0.29	1275.00	5925.00	5560	20240621	-31.12	3345	20231023	14.50	5560	-31.12	20240621	3475	10.22	20240805	5560	-31.12	20240621	3345	14.50	20231023	1.82	N	378850	500	94 억	260464	N	N	0	N	N
116	20240809	141130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3840	105	2	2.81	190118320	49657	78.61	3775	3860	3775	4855	2615	3735	3828.63	1.37	-4972	3911	3822	3711	3622	3511	3767	3567	95	1120	500	2390	5	1	18993623	729	3.01	0.65	12	0.26	1275.00	5925.00	5560	20240621	-30.94	3345	20231023	14.80	5560	-30.94	20240621	3475	10.50	20240805	5560	-30.94	20240621	3345	14.80	20231023	1.82	N	378850	500	94 억	260464	N	N	0	N	N
117	20240809	131118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	115	2	3.08	171437810	44777	70.89	3775	3860	3775	4855	2615	3735	3828.70	1.37	-6076	3911	3822	3711	3622	3511	3767	3567	95	1120	500	2390	5	1	18993623	731	3.02	0.65	12	0.24	1275.00	5925.00	5560	20240621	-30.76	3345	20231023	15.10	5560	-30.76	20240621	3475	10.79	20240805	5560	-30.76	20240621	3345	15.10	20231023	1.82	N	378850	500	94 억	260464	N	N	0	N	N
118	20240809	121119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3840	105	2	2.81	154559550	40395	63.95	3775	3860	3775	4855	2615	3735	3826.20	1.37	-5098	3911	3822	3711	3622	3511	3767	3567	95	1120	500	2390	5	1	18993623	729	3.01	0.65	12	0.21	1275.00	5925.00	5560	20240621	-30.94	3345	20231023	14.80	5560	-30.94	20240621	3475	10.50	20240805	5560	-30.94	20240621	3345	14.80	20231023	1.82	N	378850	500	94 억	260464	N	N	0	N	N
119	20240809	111111	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	115	2	3.08	150296850	39284	62.19	3775	3860	3775	4855	2615	3735	3825.90	1.37	-5093	3911	3822	3711	3622	3511	3767	3567	95	1120	500	2390	5	1	18993623	731	3.02	0.65	12	0.21	1275.00	5925.00	5560	20240621	-30.76	3345	20231023	15.10	5560	-30.76	20240621	3475	10.79	20240805	5560	-30.76	20240621	3345	15.10	20231023	1.82	N	378850	500	94 억	260464	N	N	0	N	N
120	20240809	101117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3825	90	2	2.41	116218895	30407	48.14	3775	3860	3775	4855	2615	3735	3822.11	1.37	-4233	3911	3822	3711	3622	3511	3767	3567	95	1120	500	2390	5	1	18993623	727	3.00	0.65	12	0.16	1275.00	5925.00	5560	20240621	-31.21	3345	20231023	14.35	5560	-31.21	20240621	3475	10.07	20240805	5560	-31.21	20240621	3345	14.35	20231023	1.82	N	378850	500	94 억	260464	N	N	0	N	N
121	20240809	091116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3815	80	2	2.14	36481390	9608	15.21	3775	3830	3775	4855	2615	3735	3796.98	1.37	2102	3911	3822	3711	3622	3511	3767	3567	95	1120	500	2390	5	1	18993623	725	2.99	0.64	12	0.05	1275.00	5925.00	5560	20240621	-31.38	3345	20231023	14.05	5560	-31.38	20240621	3475	9.78	20240805	5560	-31.38	20240621	3345	14.05	20231023	1.82	N	378850	500	94 억	260464	N	N	0	N	N
122	20240808	161053	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3735	-55	5	-1.45	233206870	63012	81.31	3750	3800	3600	4925	2655	3790	3700.81	1.38	-3304	3930	3860	3785	3715	3640	3895	3750	95	1135	500	2420	5	1	18993623	709	2.93	0.63	12	0.33	1275.00	5925.00	5560	20240621	-32.82	3345	20231023	11.66	5560	-32.82	20240621	3475	7.48	20240805	5560	-32.82	20240621	3345	11.66	20231023	1.79	N	378850	500	94 억	262685	N	N	0	N	N
123	20240808	151110	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3715	-75	5	-1.98	223608350	60442	77.99	3750	3800	3600	4925	2655	3790	3699.55	1.38	-2835	3930	3860	3785	3715	3640	3895	3750	95	1135	500	2420	5	1	18993623	706	2.91	0.63	12	0.32	1275.00	5925.00	5560	20240621	-33.18	3345	20231023	11.06	5560	-33.18	20240621	3475	6.91	20240805	5560	-33.18	20240621	3345	11.06	20231023	1.79	N	378850	500	94 억	262685	N	N	0	N	N
124	20240808	141110	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3710	-80	5	-2.11	210026940	56789	73.28	3750	3800	3600	4925	2655	3790	3698.37	1.38	-1997	3930	3860	3785	3715	3640	3895	3750	95	1135	500	2420	5	1	18993623	705	2.91	0.63	12	0.30	1275.00	5925.00	5560	20240621	-33.27	3345	20231023	10.91	5560	-33.27	20240621	3475	6.76	20240805	5560	-33.27	20240621	3345	10.91	20231023	1.79	N	378850	500	94 억	262685	N	N	0	N	N
125	20240808	131107	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3740	-50	5	-1.32	185549110	50197	64.77	3750	3800	3600	4925	2655	3790	3696.42	1.38	-2123	3930	3860	3785	3715	3640	3895	3750	95	1135	500	2420	5	1	18993623	710	2.93	0.63	12	0.26	1275.00	5925.00	5560	20240621	-32.73	3345	20231023	11.81	5560	-32.73	20240621	3475	7.63	20240805	5560	-32.73	20240621	3345	11.81	20231023	1.79	N	378850	500	94 억	262685	N	N	0	N	N
126	20240808	121111	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3730	-60	5	-1.58	147026220	39871	51.45	3750	3800	3600	4925	2655	3790	3687.55	1.38	1565	3930	3860	3785	3715	3640	3895	3750	95	1135	500	2420	5	1	18993623	708	2.93	0.63	12	0.21	1275.00	5925.00	5560	20240621	-32.91	3345	20231023	11.51	5560	-32.91	20240621	3475	7.34	20240805	5560	-32.91	20240621	3345	11.51	20231023	1.79	N	378850	500	94 억	262685	N	N	0	N	N
127	20240808	111108	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3695	-95	5	-2.51	136639050	37073	47.84	3750	3800	3600	4925	2655	3790	3685.68	1.38	1698	3930	3860	3785	3715	3640	3895	3750	95	1135	500	2420	5	1	18993623	702	2.90	0.62	12	0.20	1275.00	5925.00	5560	20240621	-33.54	3345	20231023	10.46	5560	-33.54	20240621	3475	6.33	20240805	5560	-33.54	20240621	3345	10.46	20231023	1.79	N	378850	500	94 억	262685	N	N	0	N	N
128	20240808	101102	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3720	-70	5	-1.85	121670065	33018	42.60	3750	3800	3600	4925	2655	3790	3684.96	1.38	4234	3930	3860	3785	3715	3640	3895	3750	95	1135	500	2420	5	1	18993623	707	2.92	0.63	12	0.17	1275.00	5925.00	5560	20240621	-33.09	3345	20231023	11.21	5560	-33.09	20240621	3475	7.05	20240805	5560	-33.09	20240621	3345	11.21	20231023	1.79	N	378850	500	94 억	262685	N	N	0	N	N
129	20240808	091057	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3760	-30	5	-0.79	10941070	2908	3.75	3750	3800	3740	4925	2655	3790	3762.40	1.38	-565	3930	3860	3785	3715	3640	3895	3750	95	1135	500	2420	5	1	18993623	714	2.95	0.63	12	0.02	1275.00	5925.00	5560	20240621	-32.37	3345	20231023	12.41	5560	-32.37	20240621	3475	8.20	20240805	5560	-32.37	20240621	3345	12.41	20231023	1.79	N	378850	500	94 억	262685	N	N	0	N	N
130	20240807	161042	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3790	75	2	2.02	291466255	77107	44.89	3710	3855	3710	4825	2605	3715	3780.12	1.29	15262	3918	3816	3728	3626	3538	3867	3677	95	1110	500	2370	5	1	18993623	720	2.97	0.64	12	0.41	1275.00	5925.00	5560	20240621	-31.83	3345	20231023	13.30	5560	-31.83	20240621	3475	9.06	20240805	5560	-31.83	20240621	3345	13.30	20231023	1.92	N	378850	500	94 억	245760	N	N	0	N	N
131	20240807	151057	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3790	75	2	2.02	271814385	71927	41.88	3710	3855	3710	4825	2605	3715	3779.13	1.29	15418	3918	3816	3728	3626	3538	3867	3677	95	1110	500	2370	5	1	18993623	720	2.97	0.64	12	0.38	1275.00	5925.00	5560	20240621	-31.83	3345	20231023	13.30	5560	-31.83	20240621	3475	9.06	20240805	5560	-31.83	20240621	3345	13.30	20231023	1.92	N	378850	500	94 억	245760	N	N	0	N	N
132	20240807	141101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3800	85	2	2.29	257274825	68092	39.65	3710	3855	3710	4825	2605	3715	3778.44	1.29	15326	3918	3816	3728	3626	3538	3867	3677	95	1110	500	2370	5	1	18993623	722	2.98	0.64	12	0.36	1275.00	5925.00	5560	20240621	-31.65	3345	20231023	13.60	5560	-31.65	20240621	3475	9.35	20240805	5560	-31.65	20240621	3345	13.60	20231023	1.92	N	378850	500	94 억	245760	N	N	0	N	N
133	20240807	131055	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3830	115	2	3.10	241492105	63938	37.23	3710	3855	3710	4825	2605	3715	3777.08	1.29	13513	3918	3816	3728	3626	3538	3867	3677	95	1110	500	2370	5	1	18993623	727	3.00	0.65	12	0.34	1275.00	5925.00	5560	20240621	-31.12	3345	20231023	14.50	5560	-31.12	20240621	3475	10.22	20240805	5560	-31.12	20240621	3345	14.50	20231023	1.92	N	378850	500	94 억	245760	N	N	0	N	N
134	20240807	121059	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3830	115	2	3.10	179362075	47730	27.79	3710	3830	3710	4825	2605	3715	3757.95	1.29	16081	3918	3816	3728	3626	3538	3867	3677	95	1110	500	2370	5	1	18993623	727	3.00	0.65	12	0.25	1275.00	5925.00	5560	20240621	-31.12	3345	20231023	14.50	5560	-31.12	20240621	3475	10.22	20240805	5560	-31.12	20240621	3345	14.50	20231023	1.92	N	378850	500	94 억	245760	N	N	0	N	N
135	20240807	111056	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3790	75	2	2.02	133984000	35827	20.86	3710	3800	3710	4825	2605	3715	3739.83	1.29	14505	3918	3816	3728	3626	3538	3867	3677	95	1110	500	2370	5	1	18993623	720	2.97	0.64	12	0.19	1275.00	5925.00	5560	20240621	-31.83	3345	20231023	13.30	5560	-31.83	20240621	3475	9.06	20240805	5560	-31.83	20240621	3345	13.30	20231023	1.92	N	378850	500	94 억	245760	N	N	0	N	N
136	20240807	101049	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3770	55	2	1.48	114215540	30596	17.81	3710	3800	3710	4825	2605	3715	3733.09	1.29	11458	3918	3816	3728	3626	3538	3867	3677	95	1110	500	2370	5	1	18993623	716	2.96	0.64	12	0.16	1275.00	5925.00	5560	20240621	-32.19	3345	20231023	12.71	5560	-32.19	20240621	3475	8.49	20240805	5560	-32.19	20240621	3345	12.71	20231023	1.92	N	378850	500	94 억	245760	N	N	0	N	N
137	20240807	091126	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3715	0	3	0.00	74382940	20013	11.65	3710	3740	3710	4825	2605	3715	3716.74	1.29	7592	3918	3816	3728	3626	3538	3867	3677	95	1110	500	2370	5	1	18993623	706	2.91	0.63	12	0.11	1275.00	5925.00	5560	20240621	-33.18	3345	20231023	11.06	5560	-33.18	20240621	3475	6.91	20240805	5560	-33.18	20240621	3345	11.06	20231023	1.92	N	378850	500	94 억	245760	N	N	0	N	N
138	20240806	161036	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3715	75	2	2.06	626217495	167862	88.01	3650	3830	3640	4730	2550	3640	3730.58	1.11	35052	4196	3917	3696	3417	3196	3807	3307	95	1090	500	2320	5	1	18993623	706	2.91	0.63	12	0.88	1275.00	5925.00	5560	20240621	-33.18	3345	20231023	11.06	5560	-33.18	20240621	3475	6.91	20240805	5560	-33.18	20240621	3345	11.06	20231023	1.79	N	378850	500	94 억	210376	N	N	0	N	N
139	20240806	151052	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3745	105	2	2.88	602483470	161478	84.66	3650	3830	3640	4730	2550	3640	3731.09	1.11	34444	4196	3917	3696	3417	3196	3807	3307	95	1090	500	2320	5	1	18993623	711	2.94	0.63	12	0.85	1275.00	5925.00	5560	20240621	-32.64	3345	20231023	11.96	5560	-32.64	20240621	3475	7.77	20240805	5560	-32.64	20240621	3345	11.96	20231023	1.79	N	378850	500	94 억	210376	N	N	0	N	N
140	20240806	141046	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3730	90	2	2.47	557697965	149475	78.37	3650	3830	3640	4730	2550	3640	3731.08	1.11	25114	4196	3917	3696	3417	3196	3807	3307	95	1090	500	2320	5	1	18993623	708	2.93	0.63	12	0.79	1275.00	5925.00	5560	20240621	-32.91	3345	20231023	11.51	5560	-32.91	20240621	3475	7.34	20240805	5560	-32.91	20240621	3345	11.51	20231023	1.79	N	378850	500	94 억	210376	N	N	0	N	N
141	20240806	131051	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3755	115	2	3.16	513261035	137570	72.12	3650	3830	3640	4730	2550	3640	3730.94	1.11	30658	4196	3917	3696	3417	3196	3807	3307	95	1090	500	2320	5	1	18993623	713	2.95	0.63	12	0.72	1275.00	5925.00	5560	20240621	-32.46	3345	20231023	12.26	5560	-32.46	20240621	3475	8.06	20240805	5560	-32.46	20240621	3345	12.26	20231023	1.79	N	378850	500	94 억	210376	N	N	0	N	N
142	20240806	121053	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3695	55	2	1.51	482655880	129387	67.83	3650	3830	3640	4730	2550	3640	3730.37	1.11	29775	4196	3917	3696	3417	3196	3807	3307	95	1090	500	2320	5	1	18993623	702	2.90	0.62	12	0.68	1275.00	5925.00	5560	20240621	-33.54	3345	20231023	10.46	5560	-33.54	20240621	3475	6.33	20240805	5560	-33.54	20240621	3345	10.46	20231023	1.79	N	378850	500	94 억	210376	N	N	0	N	N
143	20240806	111039	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3690	50	2	1.37	443604090	118825	62.30	3650	3830	3640	4730	2550	3640	3733.30	1.11	29939	4196	3917	3696	3417	3196	3807	3307	95	1090	500	2320	5	1	18993623	701	2.89	0.62	12	0.63	1275.00	5925.00	5560	20240621	-33.63	3345	20231023	10.31	5560	-33.63	20240621	3475	6.19	20240805	5560	-33.63	20240621	3345	10.31	20231023	1.79	N	378850	500	94 억	210376	N	N	0	N	N
144	20240806	101040	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3775	135	2	3.71	330279205	88167	46.22	3650	3830	3650	4730	2550	3640	3746.13	1.11	21631	4196	3917	3696	3417	3196	3807	3307	95	1090	500	2320	5	1	18993623	717	2.96	0.64	12	0.46	1275.00	5925.00	5560	20240621	-32.10	3345	20231023	12.86	5560	-32.10	20240621	3475	8.63	20240805	5560	-32.10	20240621	3345	12.86	20231023	1.79	N	378850	500	94 억	210376	N	N	0	N	N
145	20240806	091047	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3705	65	2	1.79	98659915	26672	13.98	3650	3795	3650	4730	2550	3640	3699.13	1.11	-4411	4196	3917	3696	3417	3196	3807	3307	95	1090	500	2320	5	1	18993623	704	2.91	0.63	12	0.14	1275.00	5925.00	5560	20240621	-33.36	3345	20231023	10.76	5560	-33.36	20240621	3475	6.62	20240805	5560	-33.36	20240621	3345	10.76	20231023	1.79	N	378850	500	94 억	210376	N	N	0	N	N
146	20240805	161023	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3640	-345	5	-8.66	692298520	186421	121.33	3840	3975	3475	5180	2790	3985	3713.42	1.10	908	4251	4117	4051	3917	3851	4085	3885	95	1195	500	2550	5	1	18993623	691	2.85	0.61	12	0.98	1275.00	5925.00	5560	20240621	-34.53	3345	20231023	8.82	5560	-34.53	20240621	3475	4.75	20240805	5560	-34.53	20240621	3345	8.82	20231023	1.81	N	378850	500	94 억	209538	N	N	22	N	N
147	20240805	151042	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3485	-500	5	-12.55	606876220	162293	105.62	3840	3975	3480	5180	2790	3985	3739.16	1.10	-7219	4251	4117	4051	3917	3851	4085	3885	95	1195	500	2550	5	1	18993623	662	2.73	0.59	12	0.85	1275.00	5925.00	5560	20240621	-37.32	3345	20231023	4.19	5560	-37.32	20240621	3480	0.14	20240805	5560	-37.32	20240621	3345	4.19	20231023	1.81	N	378850	500	94 억	209538	N	N	22	N	N
148	20240805	141041	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3680	-305	5	-7.65	482512130	127323	82.87	3840	3975	3680	5180	2790	3985	3789.44	1.10	-15324	4251	4117	4051	3917	3851	4085	3885	95	1195	500	2550	5	1	18993623	699	2.89	0.62	12	0.67	1275.00	5925.00	5560	20240621	-33.81	3345	20231023	10.01	5560	-33.81	20240621	3665	0.41	20240610	5560	-33.81	20240621	3345	10.01	20231023	1.81	N	378850	500	94 억	209538	N	N	22	N	N
149	20240805	131042	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3750	-235	5	-5.90	419245270	110295	71.78	3840	3975	3740	5180	2790	3985	3800.88	1.10	-17528	4251	4117	4051	3917	3851	4085	3885	95	1195	500	2550	5	1	18993623	712	2.94	0.63	12	0.58	1275.00	5925.00	5560	20240621	-32.55	3345	20231023	12.11	5560	-32.55	20240621	3665	2.32	20240610	5560	-32.55	20240621	3345	12.11	20231023	1.81	N	378850	500	94 억	209538	N	N	22	N	N
150	20240805	121035	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3775	-210	5	-5.27	350427980	91963	59.85	3840	3975	3765	5180	2790	3985	3810.25	1.10	-11082	4251	4117	4051	3917	3851	4085	3885	95	1195	500	2550	5	1	18993623	717	2.96	0.64	12	0.48	1275.00	5925.00	5560	20240621	-32.10	3345	20231023	12.86	5560	-32.10	20240621	3665	3.00	20240610	5560	-32.10	20240621	3345	12.86	20231023	1.81	N	378850	500	94 억	209538	N	N	22	N	N
151	20240805	111034	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3800	-185	5	-4.64	294760690	77258	50.28	3840	3975	3770	5180	2790	3985	3814.95	1.10	-10202	4251	4117	4051	3917	3851	4085	3885	95	1195	500	2550	5	1	18993623	722	2.98	0.64	12	0.41	1275.00	5925.00	5560	20240621	-31.65	3345	20231023	13.60	5560	-31.65	20240621	3665	3.68	20240610	5560	-31.65	20240621	3345	13.60	20231023	1.81	N	378850	500	94 억	209538	N	N	22	N	N
152	20240805	101031	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3815	-170	5	-4.27	165944180	43321	28.19	3840	3975	3795	5180	2790	3985	3830.04	1.10	-8296	4251	4117	4051	3917	3851	4085	3885	95	1195	500	2550	5	1	18993623	725	2.99	0.64	12	0.23	1275.00	5925.00	5560	20240621	-31.38	3345	20231023	14.05	5560	-31.38	20240621	3665	4.09	20240610	5560	-31.38	20240621	3345	14.05	20231023	1.81	N	378850	500	94 억	209538	N	N	22	N	N
153	20240805	091025	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3810	-175	5	-4.39	66467855	17315	11.27	3840	3975	3810	5180	2790	3985	3837.48	1.10	-7944	4251	4117	4051	3917	3851	4085	3885	95	1195	500	2550	5	1	18993623	724	2.99	0.64	12	0.09	1275.00	5925.00	5560	20240621	-31.47	3345	20231023	13.90	5560	-31.47	20240621	3665	3.96	20240610	5560	-31.47	20240621	3345	13.90	20231023	1.81	N	378850	500	94 억	209538	N	N	22	N	N
154	20240802	161017	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3985	-185	5	-4.44	612687060	152381	231.67	4085	4185	3985	5420	2920	4170	4021.24	1.12	-2576	4286	4227	4156	4097	4026	4257	4127	95	1250	500	2660	5	1	18993623	757	3.13	0.67	12	0.80	1275.00	5925.00	5560	20240621	-28.33	3345	20231023	19.13	5560	-28.33	20240621	3665	8.73	20240610	5560	-28.33	20240621	3345	19.13	20231023	1.91	N	378850	500	94 억	212153	N	N	22	N	N
155	20240802	151016	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3990	-180	5	-4.32	532084135	132185	200.96	4085	4185	3985	5420	2920	4170	4025.30	1.12	-3392	4286	4227	4156	4097	4026	4257	4127	95	1250	500	2660	5	1	18993623	758	3.13	0.67	12	0.70	1275.00	5925.00	5560	20240621	-28.24	3345	20231023	19.28	5560	-28.24	20240621	3665	8.87	20240610	5560	-28.24	20240621	3345	19.28	20231023	1.91	N	378850	500	94 억	212153	N	N	38	N	N
156	20240802	141019	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3990	-180	5	-4.32	467952385	116134	176.56	4085	4185	3990	5420	2920	4170	4029.42	1.12	-74	4286	4227	4156	4097	4026	4257	4127	95	1250	500	2660	5	1	18993623	758	3.13	0.67	12	0.61	1275.00	5925.00	5560	20240621	-28.24	3345	20231023	19.28	5560	-28.24	20240621	3665	8.87	20240610	5560	-28.24	20240621	3345	19.28	20231023	1.91	N	378850	500	94 억	212153	N	N	38	N	N
157	20240802	131018	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4005	-165	5	-3.96	394024355	97648	148.46	4085	4185	3995	5420	2920	4170	4035.15	1.12	-1469	4286	4227	4156	4097	4026	4257	4127	95	1250	500	2660	5	1	18993623	761	3.14	0.68	12	0.51	1275.00	5925.00	5560	20240621	-27.97	3345	20231023	19.73	5560	-27.97	20240621	3665	9.28	20240610	5560	-27.97	20240621	3345	19.73	20231023	1.91	N	378850	500	94 억	212153	N	N	38	N	N
158	20240802	121017	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4030	-140	5	-3.36	237485940	58602	89.09	4085	4185	4020	5420	2920	4170	4052.52	1.12	-13515	4286	4227	4156	4097	4026	4257	4127	95	1250	500	2660	5	1	18993623	765	3.16	0.68	12	0.31	1275.00	5925.00	5560	20240621	-27.52	3345	20231023	20.48	5560	-27.52	20240621	3665	9.96	20240610	5560	-27.52	20240621	3345	20.48	20231023	1.91	N	378850	500	94 억	212153	N	N	38	N	N
159	20240802	111017	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4035	-135	5	-3.24	204345140	50365	76.57	4085	4185	4025	5420	2920	4170	4057.28	1.12	-12088	4286	4227	4156	4097	4026	4257	4127	95	1250	500	2660	5	1	18993623	766	3.16	0.68	12	0.27	1275.00	5925.00	5560	20240621	-27.43	3345	20231023	20.63	5560	-27.43	20240621	3665	10.10	20240610	5560	-27.43	20240621	3345	20.63	20231023	1.91	N	378850	500	94 억	212153	N	N	38	N	N
160	20240802	101013	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4075	-95	5	-2.28	103577200	25423	38.65	4085	4185	4030	5420	2920	4170	4074.15	1.12	-12172	4286	4227	4156	4097	4026	4257	4127	95	1250	500	2660	5	1	18993623	774	3.20	0.69	12	0.13	1275.00	5925.00	5560	20240621	-26.71	3345	20231023	21.82	5560	-26.71	20240621	3665	11.19	20240610	5560	-26.71	20240621	3345	21.82	20231023	1.91	N	378850	500	94 억	212153	N	N	38	N	N
161	20240802	091019	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4095	-75	5	-1.80	9284570	2276	3.46	4085	4115	4055	5420	2920	4170	4079.34	1.12	-154	4286	4227	4156	4097	4026	4257	4127	95	1250	500	2660	5	1	18993623	778	3.21	0.69	12	0.01	1275.00	5925.00	5560	20240621	-26.35	3345	20231023	22.42	5560	-26.35	20240621	3665	11.73	20240610	5560	-26.35	20240621	3345	22.42	20231023	1.91	N	378850	500	94 억	212153	N	N	38	N	N
162	20240801	161014	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4170	45	2	1.09	269261710	64482	66.04	4125	4215	4085	5360	2890	4125	4175.78	1.02	18613	4238	4181	4093	4036	3948	4210	4065	95	1235	500	2640	5	1	18993623	792	3.27	0.70	12	0.34	1275.00	5925.00	5560	20240621	-25.00	3345	20231023	24.66	5560	-25.00	20240621	3665	13.78	20240610	5560	-25.00	20240621	3345	24.66	20231023	1.85	N	378850	500	94 억	193717	N	N	38	N	N
163	20240801	151037	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4175	50	2	1.21	260612950	62407	63.91	4125	4215	4085	5360	2890	4125	4176.02	1.02	18928	4238	4181	4093	4036	3948	4210	4065	95	1235	500	2640	5	1	18993623	793	3.27	0.70	12	0.33	1275.00	5925.00	5560	20240621	-24.91	3345	20231023	24.81	5560	-24.91	20240621	3665	13.92	20240610	5560	-24.91	20240621	3345	24.81	20231023	1.85	N	378850	500	94 억	193717	N	N	41	N	N
164	20240801	141027	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4180	55	2	1.33	244857535	58627	60.04	4125	4215	4085	5360	2890	4125	4176.53	1.02	18820	4238	4181	4093	4036	3948	4210	4065	95	1235	500	2640	5	1	18993623	794	3.28	0.71	12	0.31	1275.00	5925.00	5560	20240621	-24.82	3345	20231023	24.96	5560	-24.82	20240621	3665	14.05	20240610	5560	-24.82	20240621	3345	24.96	20231023	1.85	N	378850	500	94 억	193717	N	N	41	N	N
165	20240801	131016	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4180	55	2	1.33	232777665	55729	57.07	4125	4215	4085	5360	2890	4125	4176.96	1.02	18343	4238	4181	4093	4036	3948	4210	4065	95	1235	500	2640	5	1	18993623	794	3.28	0.71	12	0.29	1275.00	5925.00	5560	20240621	-24.82	3345	20231023	24.96	5560	-24.82	20240621	3665	14.05	20240610	5560	-24.82	20240621	3345	24.96	20231023	1.85	N	378850	500	94 억	193717	N	N	41	N	N
166	20240801	121021	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4185	60	2	1.45	215466870	51577	52.82	4125	4215	4085	5360	2890	4125	4177.58	1.02	17144	4238	4181	4093	4036	3948	4210	4065	95	1235	500	2640	5	1	18993623	795	3.28	0.71	12	0.27	1275.00	5925.00	5560	20240621	-24.73	3345	20231023	25.11	5560	-24.73	20240621	3665	14.19	20240610	5560	-24.73	20240621	3345	25.11	20231023	1.85	N	378850	500	94 억	193717	N	N	41	N	N
167	20240801	111022	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4180	55	2	1.33	182654685	43707	44.76	4125	4215	4085	5360	2890	4125	4179.07	1.02	15226	4238	4181	4093	4036	3948	4210	4065	95	1235	500	2640	5	1	18993623	794	3.28	0.71	12	0.23	1275.00	5925.00	5560	20240621	-24.82	3345	20231023	24.96	5560	-24.82	20240621	3665	14.05	20240610	5560	-24.82	20240621	3345	24.96	20231023	1.85	N	378850	500	94 억	193717	N	N	41	N	N
168	20240801	101016	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4200	75	2	1.82	144351610	34551	35.38	4125	4215	4085	5360	2890	4125	4177.93	1.02	17869	4238	4181	4093	4036	3948	4210	4065	95	1235	500	2640	5	1	18993623	798	3.29	0.71	12	0.18	1275.00	5925.00	5560	20240621	-24.46	3345	20231023	25.56	5560	-24.46	20240621	3665	14.60	20240610	5560	-24.46	20240621	3345	25.56	20231023	1.85	N	378850	500	94 억	193717	N	N	41	N	N
169	20240801	091007	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4165	40	2	0.97	48828295	11731	12.01	4125	4210	4085	5360	2890	4125	4162.33	1.02	7218	4238	4181	4093	4036	3948	4210	4065	95	1235	500	2640	5	1	18993623	791	3.27	0.70	12	0.06	1275.00	5925.00	5560	20240621	-25.09	3345	20231023	24.51	5560	-25.09	20240621	3665	13.64	20240610	5560	-25.09	20240621	3345	24.51	20231023	1.85	N	378850	500	94 억	193717	N	N	41	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History