KissMeData/013520/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

71 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	160305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1851	9	2	0.49	71818152	38941	17.95	1836	1856	1836	2390	1290	1842	1844.28	2.03	-15603	1934	1888	1851	1805	1768	1869	1786	250	548	500	1170	1	1	50051252	926	26.83	0.57	12	0.08	69.00	3242.00	2650	20231109	-30.15	1478	20231006	25.24	2510	-26.25	20240617	1703	8.69	20240416	2650	-30.15	20231109	1478	25.24	20231006	1.02	N	013520	500	250 억	1017736	N	N	34	N	N
3	20240830	150308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1849	7	2	0.38	69419540	37645	17.35	1836	1856	1836	2390	1290	1842	1844.06	2.03	-15877	1934	1888	1851	1805	1768	1869	1786	250	548	500	1170	1	1	50051252	925	26.80	0.57	12	0.08	69.00	3242.00	2650	20231109	-30.23	1478	20231006	25.10	2510	-26.33	20240617	1703	8.57	20240416	2650	-30.23	20231109	1478	25.10	20231006	1.02	N	013520	500	250 억	1017736	N	N	33	N	N
4	20240830	140308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1845	3	2	0.16	50838174	27587	12.72	1836	1856	1836	2390	1290	1842	1842.83	2.03	-13330	1934	1888	1851	1805	1768	1869	1786	250	548	500	1170	1	1	50051252	923	26.74	0.57	12	0.06	69.00	3242.00	2650	20231109	-30.38	1478	20231006	24.83	2510	-26.49	20240617	1703	8.34	20240416	2650	-30.38	20231109	1478	24.83	20231006	1.02	N	013520	500	250 억	1017736	N	N	33	N	N
5	20240830	130306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1844	2	2	0.11	47458429	25757	11.87	1836	1856	1836	2390	1290	1842	1842.54	2.03	-12786	1934	1888	1851	1805	1768	1869	1786	250	548	500	1170	1	1	50051252	923	26.72	0.57	12	0.05	69.00	3242.00	2650	20231109	-30.42	1478	20231006	24.76	2510	-26.53	20240617	1703	8.28	20240416	2650	-30.42	20231109	1478	24.76	20231006	1.02	N	013520	500	250 억	1017736	N	N	33	N	N
6	20240830	120307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1844	2	2	0.11	46125737	25034	11.54	1836	1856	1836	2390	1290	1842	1842.52	2.03	-12118	1934	1888	1851	1805	1768	1869	1786	250	548	500	1170	1	1	50051252	923	26.72	0.57	12	0.05	69.00	3242.00	2650	20231109	-30.42	1478	20231006	24.76	2510	-26.53	20240617	1703	8.28	20240416	2650	-30.42	20231109	1478	24.76	20231006	1.02	N	013520	500	250 억	1017736	N	N	33	N	N
7	20240830	110307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1846	4	2	0.22	32374653	17577	8.10	1836	1856	1836	2390	1290	1842	1841.88	2.03	-10031	1934	1888	1851	1805	1768	1869	1786	250	548	500	1170	1	1	50051252	924	26.75	0.57	12	0.04	69.00	3242.00	2650	20231109	-30.34	1478	20231006	24.90	2510	-26.45	20240617	1703	8.40	20240416	2650	-30.34	20231109	1478	24.90	20231006	1.02	N	013520	500	250 억	1017736	N	N	33	N	N
8	20240830	100309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1836	-6	5	-0.33	22008227	11952	5.51	1836	1856	1836	2390	1290	1842	1841.38	2.03	-10068	1934	1888	1851	1805	1768	1869	1786	250	548	500	1170	1	1	50051252	919	26.61	0.57	12	0.02	69.00	3242.00	2650	20231109	-30.72	1478	20231006	24.22	2510	-26.85	20240617	1703	7.81	20240416	2650	-30.72	20231109	1478	24.22	20231006	1.02	N	013520	500	250 억	1017736	N	N	33	N	N
9	20240830	090308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1842	0	3	0.00	340026	185	0.09	1836	1842	1836	2390	1290	1842	1837.98	2.03	28	1934	1888	1851	1805	1768	1869	1786	250	548	500	1170	1	1	50051252	922	26.70	0.57	12	0.00	69.00	3242.00	2650	20231109	-30.49	1478	20231006	24.63	2510	-26.61	20240617	1703	8.16	20240416	2650	-30.49	20231109	1478	24.63	20231006	1.02	N	013520	500	250 억	1017736	N	N	33	N	N
10	20240829	160308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1842	-56	5	-2.95	398454263	216553	441.07	1897	1897	1814	2465	1329	1898	1839.98	2.04	-989	1984	1940	1913	1869	1842	1927	1856	250	567	500	1210	1	1	50051252	922	26.70	0.57	12	0.43	69.00	3242.00	2650	20231109	-30.49	1478	20231006	24.63	2510	-26.61	20240617	1703	8.16	20240416	2650	-30.49	20231109	1478	24.63	20231006	1.00	N	013520	500	250 억	1021833	N	N	33	N	N
11	20240829	150310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1836	-62	5	-3.27	340997969	185582	377.99	1897	1897	1814	2465	1329	1898	1837.44	2.04	9886	1984	1940	1913	1869	1842	1927	1856	250	567	500	1210	1	1	50051252	919	26.61	0.57	12	0.37	69.00	3242.00	2650	20231109	-30.72	1478	20231006	24.22	2510	-26.85	20240617	1703	7.81	20240416	2650	-30.72	20231109	1478	24.22	20231006	1.00	N	013520	500	250 억	1021833	N	N	0	N	N
12	20240829	140312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1821	-77	5	-4.06	289903368	157767	321.34	1897	1897	1814	2465	1329	1898	1837.53	2.04	8896	1984	1940	1913	1869	1842	1927	1856	250	567	500	1210	1	1	50051252	911	26.39	0.56	12	0.32	69.00	3242.00	2650	20231109	-31.28	1478	20231006	23.21	2510	-27.45	20240617	1703	6.93	20240416	2650	-31.28	20231109	1478	23.21	20231006	1.00	N	013520	500	250 억	1021833	N	N	0	N	N
13	20240829	130312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1820	-78	5	-4.11	234169957	127125	258.93	1897	1897	1818	2465	1329	1898	1842.03	2.04	7667	1984	1940	1913	1869	1842	1927	1856	250	567	500	1210	1	1	50051252	911	26.38	0.56	12	0.25	69.00	3242.00	2650	20231109	-31.32	1478	20231006	23.14	2510	-27.49	20240617	1703	6.87	20240416	2650	-31.32	20231109	1478	23.14	20231006	1.00	N	013520	500	250 억	1021833	N	N	0	N	N
14	20240829	120309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1847	-51	5	-2.69	113268367	61018	124.28	1897	1897	1838	2465	1329	1898	1856.29	2.04	2932	1984	1940	1913	1869	1842	1927	1856	250	567	500	1210	1	1	50051252	924	26.77	0.57	12	0.12	69.00	3242.00	2650	20231109	-30.30	1478	20231006	24.97	2510	-26.41	20240617	1703	8.46	20240416	2650	-30.30	20231109	1478	24.97	20231006	1.00	N	013520	500	250 억	1021833	N	N	0	N	N
15	20240829	110313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1865	-33	5	-1.74	35549985	18974	38.65	1897	1897	1846	2465	1329	1898	1873.57	2.04	-4362	1984	1940	1913	1869	1842	1927	1856	250	567	500	1210	1	1	50051252	933	27.03	0.58	12	0.04	69.00	3242.00	2650	20231109	-29.62	1478	20231006	26.18	2510	-25.70	20240617	1703	9.51	20240416	2650	-29.62	20231109	1478	26.18	20231006	1.00	N	013520	500	250 억	1021833	N	N	0	N	N
16	20240829	100309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1887	-11	5	-0.58	27332458	14574	29.68	1897	1897	1846	2465	1329	1898	1875.37	2.04	-2794	1984	1940	1913	1869	1842	1927	1856	250	567	500	1210	1	1	50051252	944	27.35	0.58	12	0.03	69.00	3242.00	2650	20231109	-28.79	1478	20231006	27.67	2510	-24.82	20240617	1703	10.80	20240416	2650	-28.79	20231109	1478	27.67	20231006	1.00	N	013520	500	250 억	1021833	N	N	0	N	N
17	20240829	090311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1896	-2	5	-0.11	6501088	3472	7.07	1897	1897	1846	2465	1329	1898	1872.18	2.04	725	1984	1940	1913	1869	1842	1927	1856	250	567	500	1210	1	1	50051252	949	27.48	0.58	12	0.01	69.00	3242.00	2650	20231109	-28.45	1478	20231006	28.28	2510	-24.46	20240617	1703	11.33	20240416	2650	-28.45	20231109	1478	28.28	20231006	1.00	N	013520	500	250 억	1021833	N	N	0	N	N
18	20240828	160302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1898	-27	5	-1.40	93247108	49087	102.66	1908	1957	1886	2500	1348	1925	1899.64	2.05	-1219	1995	1960	1924	1889	1853	1977	1906	250	575	500	1230	1	1	50051252	950	27.51	0.59	12	0.10	69.00	3242.00	2650	20231109	-28.38	1478	20231006	28.42	2510	-24.38	20240617	1703	11.45	20240416	2650	-28.38	20231109	1478	28.42	20231006	1.00	N	013520	500	250 억	1026702	N	N	295	N	N
19	20240828	150304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1901	-24	5	-1.25	80782796	42524	88.93	1908	1957	1886	2500	1348	1925	1899.70	2.05	271	1995	1960	1924	1889	1853	1977	1906	250	575	500	1230	1	1	50051252	951	27.55	0.59	12	0.08	69.00	3242.00	2650	20231109	-28.26	1478	20231006	28.62	2510	-24.26	20240617	1703	11.63	20240416	2650	-28.26	20231109	1478	28.62	20231006	1.00	N	013520	500	250 억	1026702	N	N	295	N	N
20	20240828	140304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1898	-27	5	-1.40	60094730	31596	66.08	1908	1957	1886	2500	1348	1925	1901.97	2.05	1203	1995	1960	1924	1889	1853	1977	1906	250	575	500	1230	1	1	50051252	950	27.51	0.59	12	0.06	69.00	3242.00	2650	20231109	-28.38	1478	20231006	28.42	2510	-24.38	20240617	1703	11.45	20240416	2650	-28.38	20231109	1478	28.42	20231006	1.00	N	013520	500	250 억	1026702	N	N	295	N	N
21	20240828	130305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1910	-15	5	-0.78	25936172	13567	28.37	1908	1957	1899	2500	1348	1925	1911.71	2.05	-3418	1995	1960	1924	1889	1853	1977	1906	250	575	500	1230	1	1	50051252	956	27.68	0.59	12	0.03	69.00	3242.00	2650	20231109	-27.92	1478	20231006	29.23	2510	-23.90	20240617	1703	12.16	20240416	2650	-27.92	20231109	1478	29.23	20231006	1.00	N	013520	500	250 억	1026702	N	N	295	N	N
22	20240828	120304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1915	-10	5	-0.52	14636366	7635	15.97	1908	1957	1906	2500	1348	1925	1917.01	2.05	-2742	1995	1960	1924	1889	1853	1977	1906	250	575	500	1230	1	1	50051252	958	27.75	0.59	12	0.02	69.00	3242.00	2650	20231109	-27.74	1478	20231006	29.57	2510	-23.71	20240617	1703	12.45	20240416	2650	-27.74	20231109	1478	29.57	20231006	1.00	N	013520	500	250 억	1026702	N	N	295	N	N
23	20240828	110305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1923	-2	5	-0.10	4840314	2511	5.25	1908	1957	1908	2500	1348	1925	1927.64	2.05	-673	1995	1960	1924	1889	1853	1977	1906	250	575	500	1230	1	1	50051252	962	27.87	0.59	12	0.01	69.00	3242.00	2650	20231109	-27.43	1478	20231006	30.11	2510	-23.39	20240617	1703	12.92	20240416	2650	-27.43	20231109	1478	30.11	20231006	1.00	N	013520	500	250 억	1026702	N	N	295	N	N
24	20240828	100311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1944	19	2	0.99	3454492	1791	3.75	1908	1957	1908	2500	1348	1925	1928.81	2.05	-144	1995	1960	1924	1889	1853	1977	1906	250	575	500	1230	1	1	50051252	973	28.17	0.60	12	0.00	69.00	3242.00	2650	20231109	-26.64	1478	20231006	31.53	2510	-22.55	20240617	1703	14.15	20240416	2650	-26.64	20231109	1478	31.53	20231006	1.00	N	013520	500	250 억	1026702	N	N	295	N	N
25	20240828	090309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1908	-17	5	-0.88	1282176	672	1.41	1908	1908	1908	2500	1348	1925	1908.00	2.05	-98	1995	1960	1924	1889	1853	1977	1906	250	575	500	1230	1	1	50051252	955	27.65	0.59	12	0.00	69.00	3242.00	2650	20231109	-28.00	1478	20231006	29.09	2510	-23.98	20240617	1703	12.04	20240416	2650	-28.00	20231109	1478	29.09	20231006	1.00	N	013520	500	250 억	1026702	N	N	295	N	N
26	20240827	160304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1925	-2	5	-0.10	89818314	46815	437.32	1909	1959	1888	2505	1349	1927	1918.58	2.05	727	1955	1941	1929	1915	1903	1948	1922	250	578	500	1230	1	1	50051252	963	27.90	0.59	12	0.09	69.00	3242.00	2650	20231109	-27.36	1478	20231006	30.24	2510	-23.31	20240617	1703	13.04	20240416	2650	-27.36	20231109	1478	30.24	20231006	0.96	N	013520	500	250 억	1024231	N	N	295	N	N
27	20240827	150304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1940	13	2	0.67	84936664	44281	413.65	1909	1959	1888	2505	1349	1927	1918.13	2.05	1205	1955	1941	1929	1915	1903	1948	1922	250	578	500	1230	1	1	50051252	971	28.12	0.60	12	0.09	69.00	3242.00	2650	20231109	-26.79	1478	20231006	31.26	2510	-22.71	20240617	1703	13.92	20240416	2650	-26.79	20231109	1478	31.26	20231006	0.96	N	013520	500	250 억	1024231	N	N	0	N	N
28	20240827	140304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1925	-2	5	-0.10	72406468	37777	352.89	1909	1959	1888	2505	1349	1927	1916.68	2.05	674	1955	1941	1929	1915	1903	1948	1922	250	578	500	1230	1	1	50051252	963	27.90	0.59	12	0.08	69.00	3242.00	2650	20231109	-27.36	1478	20231006	30.24	2510	-23.31	20240617	1703	13.04	20240416	2650	-27.36	20231109	1478	30.24	20231006	0.96	N	013520	500	250 억	1024231	N	N	0	N	N
29	20240827	130304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1935	8	2	0.42	55027908	28721	268.30	1909	1959	1888	2505	1349	1927	1915.95	2.05	98	1955	1941	1929	1915	1903	1948	1922	250	578	500	1230	1	1	50051252	968	28.04	0.60	12	0.06	69.00	3242.00	2650	20231109	-26.98	1478	20231006	30.92	2510	-22.91	20240617	1703	13.62	20240416	2650	-26.98	20231109	1478	30.92	20231006	0.96	N	013520	500	250 억	1024231	N	N	0	N	N
30	20240827	120306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1950	23	2	1.19	46480411	24286	226.87	1909	1959	1888	2505	1349	1927	1913.88	2.05	571	1955	1941	1929	1915	1903	1948	1922	250	578	500	1230	1	1	50051252	976	28.26	0.60	12	0.05	69.00	3242.00	2650	20231109	-26.42	1478	20231006	31.94	2510	-22.31	20240617	1703	14.50	20240416	2650	-26.42	20231109	1478	31.94	20231006	0.96	N	013520	500	250 억	1024231	N	N	0	N	N
31	20240827	110306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1927	0	3	0.00	25529155	13437	125.52	1909	1927	1888	2505	1349	1927	1899.91	2.05	2556	1955	1941	1929	1915	1903	1948	1922	250	578	500	1230	1	1	50051252	964	27.93	0.59	12	0.03	69.00	3242.00	2650	20231109	-27.28	1478	20231006	30.38	2510	-23.23	20240617	1703	13.15	20240416	2650	-27.28	20231109	1478	30.38	20231006	0.96	N	013520	500	250 억	1024231	N	N	0	N	N
32	20240827	100304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1912	-15	5	-0.78	23891156	12581	117.52	1909	1924	1888	2505	1349	1927	1898.99	2.05	2633	1955	1941	1929	1915	1903	1948	1922	250	578	500	1230	1	1	50051252	957	27.71	0.59	12	0.03	69.00	3242.00	2650	20231109	-27.85	1478	20231006	29.36	2510	-23.82	20240617	1703	12.27	20240416	2650	-27.85	20231109	1478	29.36	20231006	0.96	N	013520	500	250 억	1024231	N	N	0	N	N
33	20240827	090303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1908	-19	5	-0.99	2406998	1261	11.78	1909	1909	1908	2505	1349	1927	1908.80	2.05	8	1955	1941	1929	1915	1903	1948	1922	250	578	500	1230	1	1	50051252	955	27.65	0.59	12	0.00	69.00	3242.00	2650	20231109	-28.00	1478	20231006	29.09	2510	-23.98	20240617	1703	12.04	20240416	2650	-28.00	20231109	1478	29.09	20231006	0.96	N	013520	500	250 억	1024231	N	N	0	N	N
34	20240826	160301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1927	2	2	0.10	20629730	10703	13.22	1917	1943	1917	2500	1348	1925	1927.47	2.05	-3636	1973	1948	1931	1906	1889	1940	1898	250	575	500	1230	1	1	50051252	964	27.93	0.59	12	0.02	69.00	3242.00	2650	20231109	-27.28	1478	20231006	30.38	2510	-23.23	20240617	1703	13.15	20240416	2650	-27.28	20231109	1478	30.38	20231006	0.97	N	013520	500	250 억	1027867	N	N	0	N	N
35	20240826	150303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1941	16	2	0.83	18966071	9840	12.15	1917	1943	1917	2500	1348	1925	1927.45	2.05	-3471	1973	1948	1931	1906	1889	1940	1898	250	575	500	1230	1	1	50051252	971	28.13	0.60	12	0.02	69.00	3242.00	2650	20231109	-26.75	1478	20231006	31.33	2510	-22.67	20240617	1703	13.98	20240416	2650	-26.75	20231109	1478	31.33	20231006	0.97	N	013520	500	250 억	1027867	N	N	0	N	N
36	20240826	140303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1942	17	2	0.88	18384346	9540	11.78	1917	1943	1917	2500	1348	1925	1927.08	2.05	-3336	1973	1948	1931	1906	1889	1940	1898	250	575	500	1230	1	1	50051252	972	28.14	0.60	12	0.02	69.00	3242.00	2650	20231109	-26.72	1478	20231006	31.39	2510	-22.63	20240617	1703	14.03	20240416	2650	-26.72	20231109	1478	31.39	20231006	0.97	N	013520	500	250 억	1027867	N	N	0	N	N
37	20240826	130305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1926	1	2	0.05	16077397	8352	10.31	1917	1943	1917	2500	1348	1925	1924.98	2.05	-2356	1973	1948	1931	1906	1889	1940	1898	250	575	500	1230	1	1	50051252	964	27.91	0.59	12	0.02	69.00	3242.00	2650	20231109	-27.32	1478	20231006	30.31	2510	-23.27	20240617	1703	13.09	20240416	2650	-27.32	20231109	1478	30.31	20231006	0.97	N	013520	500	250 억	1027867	N	N	0	N	N
38	20240826	120303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1931	6	2	0.31	15805311	8211	10.14	1917	1943	1917	2500	1348	1925	1924.89	2.05	-2215	1973	1948	1931	1906	1889	1940	1898	250	575	500	1230	1	1	50051252	966	27.99	0.60	12	0.02	69.00	3242.00	2650	20231109	-27.13	1478	20231006	30.65	2510	-23.07	20240617	1703	13.39	20240416	2650	-27.13	20231109	1478	30.65	20231006	0.97	N	013520	500	250 억	1027867	N	N	0	N	N
39	20240826	110304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1943	18	2	0.94	15170364	7884	9.74	1917	1943	1917	2500	1348	1925	1924.20	2.05	-2065	1973	1948	1931	1906	1889	1940	1898	250	575	500	1230	1	1	50051252	972	28.16	0.60	12	0.02	69.00	3242.00	2650	20231109	-26.68	1478	20231006	31.46	2510	-22.59	20240617	1703	14.09	20240416	2650	-26.68	20231109	1478	31.46	20231006	0.97	N	013520	500	250 억	1027867	N	N	0	N	N
40	20240826	100304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1934	9	2	0.47	12378737	6445	7.96	1917	1943	1917	2500	1348	1925	1920.67	2.05	-1603	1973	1948	1931	1906	1889	1940	1898	250	575	500	1230	1	1	50051252	968	28.03	0.60	12	0.01	69.00	3242.00	2650	20231109	-27.02	1478	20231006	30.85	2510	-22.95	20240617	1703	13.56	20240416	2650	-27.02	20231109	1478	30.85	20231006	0.97	N	013520	500	250 억	1027867	N	N	0	N	N
41	20240826	090302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1926	1	2	0.05	1992683	1039	1.28	1917	1926	1917	2500	1348	1925	1917.89	2.05	-27	1973	1948	1931	1906	1889	1940	1898	250	575	500	1230	1	1	50051252	964	27.91	0.59	12	0.00	69.00	3242.00	2650	20231109	-27.32	1478	20231006	30.31	2510	-23.27	20240617	1703	13.09	20240416	2650	-27.32	20231109	1478	30.31	20231006	0.97	N	013520	500	250 억	1027867	N	N	0	N	N
42	20240823	160303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1925	-44	5	-2.23	155940801	80967	113.39	1956	1956	1914	2555	1379	1969	1925.97	2.06	-3138	2087	2027	1970	1910	1853	2058	1941	250	586	500	1260	1	1	50051252	963	27.90	0.59	12	0.16	69.00	3242.00	2650	20231109	-27.36	1478	20231006	30.24	2510	-23.31	20240617	1703	13.04	20240416	2650	-27.36	20231109	1478	30.24	20231006	0.95	N	013520	500	250 억	1030413	N	N	475	N	N
43	20240823	150303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1925	-44	5	-2.23	130879729	67949	95.16	1956	1956	1914	2555	1379	1969	1926.14	2.06	-477	2087	2027	1970	1910	1853	2058	1941	250	586	500	1260	1	1	50051252	963	27.90	0.59	12	0.14	69.00	3242.00	2650	20231109	-27.36	1478	20231006	30.24	2510	-23.31	20240617	1703	13.04	20240416	2650	-27.36	20231109	1478	30.24	20231006	0.95	N	013520	500	250 억	1030413	N	N	475	N	N
44	20240823	140304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1939	-30	5	-1.52	126370273	65613	91.89	1956	1956	1914	2555	1379	1969	1925.99	2.06	-450	2087	2027	1970	1910	1853	2058	1941	250	586	500	1260	1	1	50051252	970	28.10	0.60	12	0.13	69.00	3242.00	2650	20231109	-26.83	1478	20231006	31.19	2510	-22.75	20240617	1703	13.86	20240416	2650	-26.83	20231109	1478	31.19	20231006	0.95	N	013520	500	250 억	1030413	N	N	475	N	N
45	20240823	130303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1942	-27	5	-1.37	121640182	63162	88.45	1956	1956	1914	2555	1379	1969	1925.83	2.06	-611	2087	2027	1970	1910	1853	2058	1941	250	586	500	1260	1	1	50051252	972	28.14	0.60	12	0.13	69.00	3242.00	2650	20231109	-26.72	1478	20231006	31.39	2510	-22.63	20240617	1703	14.03	20240416	2650	-26.72	20231109	1478	31.39	20231006	0.95	N	013520	500	250 억	1030413	N	N	475	N	N
46	20240823	120303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1922	-47	5	-2.39	101504413	52750	73.87	1956	1956	1914	2555	1379	1969	1924.24	2.06	2585	2087	2027	1970	1910	1853	2058	1941	250	586	500	1260	1	1	50051252	962	27.86	0.59	12	0.11	69.00	3242.00	2650	20231109	-27.47	1478	20231006	30.04	2510	-23.43	20240617	1703	12.86	20240416	2650	-27.47	20231109	1478	30.04	20231006	0.95	N	013520	500	250 억	1030413	N	N	475	N	N
47	20240823	110302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1924	-45	5	-2.29	42624583	22052	30.88	1956	1956	1924	2555	1379	1969	1932.89	2.06	-2123	2087	2027	1970	1910	1853	2058	1941	250	586	500	1260	1	1	50051252	963	27.88	0.59	12	0.04	69.00	3242.00	2650	20231109	-27.40	1478	20231006	30.18	2510	-23.35	20240617	1703	12.98	20240416	2650	-27.40	20231109	1478	30.18	20231006	0.95	N	013520	500	250 억	1030413	N	N	475	N	N
48	20240823	100302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1935	-34	5	-1.73	5324717	2741	3.84	1956	1956	1930	2555	1379	1969	1942.48	2.06	-1234	2087	2027	1970	1910	1853	2058	1941	250	586	500	1260	1	1	50051252	968	28.04	0.60	12	0.01	69.00	3242.00	2650	20231109	-26.98	1478	20231006	30.92	2510	-22.91	20240617	1703	13.62	20240416	2650	-26.98	20231109	1478	30.92	20231006	0.95	N	013520	500	250 억	1030413	N	N	475	N	N
49	20240823	090304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1946	-23	5	-1.17	1991171	1023	1.43	1956	1956	1946	2555	1379	1969	1946.09	2.06	-2	2087	2027	1970	1910	1853	2058	1941	250	586	500	1260	1	1	50051252	974	28.20	0.60	12	0.00	69.00	3242.00	2650	20231109	-26.57	1478	20231006	31.66	2510	-22.47	20240617	1703	14.27	20240416	2650	-26.57	20231109	1478	31.66	20231006	0.95	N	013520	500	250 억	1030413	N	N	475	N	N
50	20240822	160301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1969	6	2	0.31	138923764	71406	107.05	1963	2030	1913	2550	1375	1963	1945.55	2.09	-15229	2028	1995	1972	1939	1916	1984	1928	250	587	500	1250	1	1	50051252	986	28.54	0.61	12	0.14	69.00	3242.00	2650	20231109	-25.70	1478	20231006	33.22	2510	-21.55	20240617	1703	15.62	20240416	2650	-25.70	20231109	1478	33.22	20231006	0.95	N	013520	500	250 억	1046462	N	N	475	N	N
51	20240822	150303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1962	-1	5	-0.05	105724127	54637	81.91	1963	1984	1913	2550	1375	1963	1935.03	2.09	-11895	2028	1995	1972	1939	1916	1984	1928	250	587	500	1250	1	1	50051252	982	28.43	0.61	12	0.11	69.00	3242.00	2650	20231109	-25.96	1478	20231006	32.75	2510	-21.83	20240617	1703	15.21	20240416	2650	-25.96	20231109	1478	32.75	20231006	0.95	N	013520	500	250 억	1046462	N	N	50	N	N
52	20240822	140305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1921	-42	5	-2.14	67066381	34531	51.77	1963	1984	1919	2550	1375	1963	1942.21	2.09	-10622	2028	1995	1972	1939	1916	1984	1928	250	587	500	1250	1	1	50051252	961	27.84	0.59	12	0.07	69.00	3242.00	2650	20231109	-27.51	1478	20231006	29.97	2510	-23.47	20240617	1703	12.80	20240416	2650	-27.51	20231109	1478	29.97	20231006	0.95	N	013520	500	250 억	1046462	N	N	50	N	N
53	20240822	130302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1931	-32	5	-1.63	58900159	30288	45.41	1963	1984	1919	2550	1375	1963	1944.67	2.09	-10602	2028	1995	1972	1939	1916	1984	1928	250	587	500	1250	1	1	50051252	966	27.99	0.60	12	0.06	69.00	3242.00	2650	20231109	-27.13	1478	20231006	30.65	2510	-23.07	20240617	1703	13.39	20240416	2650	-27.13	20231109	1478	30.65	20231006	0.95	N	013520	500	250 억	1046462	N	N	50	N	N
54	20240822	120306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1929	-34	5	-1.73	46428773	23801	35.68	1963	1984	1928	2550	1375	1963	1950.71	2.09	-9047	2028	1995	1972	1939	1916	1984	1928	250	587	500	1250	1	1	50051252	965	27.96	0.60	12	0.05	69.00	3242.00	2650	20231109	-27.21	1478	20231006	30.51	2510	-23.15	20240617	1703	13.27	20240416	2650	-27.21	20231109	1478	30.51	20231006	0.95	N	013520	500	250 억	1046462	N	N	50	N	N
55	20240822	110302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1943	-20	5	-1.02	32502633	16601	24.89	1963	1984	1940	2550	1375	1963	1957.87	2.09	-8949	2028	1995	1972	1939	1916	1984	1928	250	587	500	1250	1	1	50051252	972	28.16	0.60	12	0.03	69.00	3242.00	2650	20231109	-26.68	1478	20231006	31.46	2510	-22.59	20240617	1703	14.09	20240416	2650	-26.68	20231109	1478	31.46	20231006	0.95	N	013520	500	250 억	1046462	N	N	50	N	N
56	20240822	100303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1959	-4	5	-0.20	10069697	5096	7.64	1963	1984	1959	2550	1375	1963	1976.00	2.09	-4325	2028	1995	1972	1939	1916	1984	1928	250	587	500	1250	1	1	50051252	981	28.39	0.60	12	0.01	69.00	3242.00	2650	20231109	-26.08	1478	20231006	32.54	2510	-21.95	20240617	1703	15.03	20240416	2650	-26.08	20231109	1478	32.54	20231006	0.95	N	013520	500	250 억	1046462	N	N	50	N	N
57	20240822	090301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1979	16	2	0.82	620539	316	0.47	1963	1979	1960	2550	1375	1963	1963.73	2.09	-41	2028	1995	1972	1939	1916	1984	1928	250	587	500	1250	1	1	50051252	991	28.68	0.61	12	0.00	69.00	3242.00	2650	20231109	-25.32	1478	20231006	33.90	2510	-21.16	20240617	1703	16.21	20240416	2650	-25.32	20231109	1478	33.90	20231006	0.95	N	013520	500	250 억	1046462	N	N	50	N	N
58	20240821	160302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1963	-42	5	-2.09	131472900	66704	161.94	2005	2005	1949	2605	1405	2005	1970.96	2.11	-6809	2052	2028	2006	1982	1960	2040	1994	250	600	500	1280	1	1	50051252	983	28.45	0.61	12	0.13	69.00	3242.00	2650	20231109	-25.92	1478	20231006	32.81	2510	-21.79	20240617	1703	15.27	20240416	2650	-25.92	20231109	1478	32.81	20231006	0.94	N	013520	500	250 억	1055744	N	N	50	N	N
59	20240821	150305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1951	-54	5	-2.69	125124357	63474	154.10	2005	2005	1949	2605	1405	2005	1971.24	2.11	-6015	2052	2028	2006	1982	1960	2040	1994	250	600	500	1280	1	1	50051252	976	28.28	0.60	12	0.13	69.00	3242.00	2650	20231109	-26.38	1478	20231006	32.00	2510	-22.27	20240617	1703	14.56	20240416	2650	-26.38	20231109	1478	32.00	20231006	0.94	N	013520	500	250 억	1055744	N	N	3	N	N
60	20240821	140301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1977	-28	5	-1.40	56497967	28462	69.10	2005	2005	1975	2605	1405	2005	1984.99	2.11	-8067	2052	2028	2006	1982	1960	2040	1994	250	600	500	1280	1	1	50051252	990	28.65	0.61	12	0.06	69.00	3242.00	2650	20231109	-25.40	1478	20231006	33.76	2510	-21.24	20240617	1703	16.09	20240416	2650	-25.40	20231109	1478	33.76	20231006	0.94	N	013520	500	250 억	1055744	N	N	3	N	N
61	20240821	130302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1985	-20	5	-1.00	42176981	21223	51.52	2005	2005	1976	2605	1405	2005	1987.28	2.11	-6871	2052	2028	2006	1982	1960	2040	1994	250	600	500	1280	1	1	50051252	994	28.77	0.61	12	0.04	69.00	3242.00	2650	20231109	-25.09	1478	20231006	34.30	2510	-20.92	20240617	1703	16.56	20240416	2650	-25.09	20231109	1478	34.30	20231006	0.94	N	013520	500	250 억	1055744	N	N	3	N	N
62	20240821	120306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1993	-12	5	-0.60	18294630	9163	22.25	2005	2005	1985	2605	1405	2005	1996.53	2.11	-4362	2052	2028	2006	1982	1960	2040	1994	250	600	500	1280	1	1	50051252	998	28.88	0.61	12	0.02	69.00	3242.00	2650	20231109	-24.79	1478	20231006	34.84	2510	-20.60	20240617	1703	17.03	20240416	2650	-24.79	20231109	1478	34.84	20231006	0.94	N	013520	500	250 억	1055744	N	N	3	N	N
63	20240821	110302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1993	-12	5	-0.60	16417242	8218	19.95	2005	2005	1985	2605	1405	2005	1997.67	2.11	-3432	2052	2028	2006	1982	1960	2040	1994	250	600	500	1280	1	1	50051252	998	28.88	0.61	12	0.02	69.00	3242.00	2650	20231109	-24.79	1478	20231006	34.84	2510	-20.60	20240617	1703	17.03	20240416	2650	-24.79	20231109	1478	34.84	20231006	0.94	N	013520	500	250 억	1055744	N	N	3	N	N
64	20240821	100304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1988	-17	5	-0.85	7155430	3573	8.67	2005	2005	1985	2605	1405	2005	2002.60	2.11	-302	2052	2028	2006	1982	1960	2040	1994	250	600	500	1280	1	1	50051252	995	28.81	0.61	12	0.01	69.00	3242.00	2650	20231109	-24.98	1478	20231006	34.51	2510	-20.80	20240617	1703	16.74	20240416	2650	-24.98	20231109	1478	34.51	20231006	0.94	N	013520	500	250 억	1055744	N	N	3	N	N
65	20240821	090302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1997	-8	5	-0.40	6320553	3153	7.65	2005	2005	1997	2605	1405	2005	2004.61	2.11	-230	2052	2028	2006	1982	1960	2040	1994	250	600	500	1280	1	1	50051252	1000	28.94	0.62	12	0.01	69.00	3242.00	2650	20231109	-24.64	1478	20231006	35.12	2510	-20.44	20240617	1703	17.26	20240416	2650	-24.64	20231109	1478	35.12	20231006	0.94	N	013520	500	250 억	1055744	N	N	3	N	N
66	20240820	160258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2005	17	2	0.86	82243840	41179	69.82	1984	2030	1984	2580	1392	1988	1997.23	2.11	656	2017	2002	1995	1980	1973	1999	1977	250	592	500	1270	5	1	50051252	1004	29.06	0.62	12	0.08	69.00	3242.00	2650	20231109	-24.34	1478	20231006	35.66	2510	-20.12	20240617	1703	17.73	20240416	2650	-24.34	20231109	1478	35.66	20231006	0.95	N	013520	500	250 억	1056406	N	N	3	N	N
67	20240820	150302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2005	17	2	0.86	77840000	38977	66.08	1984	2030	1984	2580	1392	1988	1997.08	2.11	92	2017	2002	1995	1980	1973	1999	1977	250	592	500	1270	5	1	50051252	1004	29.06	0.62	12	0.08	69.00	3242.00	2650	20231109	-24.34	1478	20231006	35.66	2510	-20.12	20240617	1703	17.73	20240416	2650	-24.34	20231109	1478	35.66	20231006	0.95	N	013520	500	250 억	1056406	N	N	11042	N	N
68	20240820	140302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1999	11	2	0.55	57562862	28809	48.84	1984	2030	1984	2580	1392	1988	1998.09	2.11	65	2017	2002	1995	1980	1973	1999	1977	250	592	500	1270	1	1	50051252	1001	28.97	0.62	12	0.06	69.00	3242.00	2650	20231109	-24.57	1478	20231006	35.25	2510	-20.36	20240617	1703	17.38	20240416	2650	-24.57	20231109	1478	35.25	20231006	0.95	N	013520	500	250 억	1056406	N	N	11042	N	N
69	20240820	130301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2005	17	2	0.86	49549185	24788	42.03	1984	2030	1984	2580	1392	1988	1998.92	2.11	323	2017	2002	1995	1980	1973	1999	1977	250	592	500	1270	5	1	50051252	1004	29.06	0.62	12	0.05	69.00	3242.00	2650	20231109	-24.34	1478	20231006	35.66	2510	-20.12	20240617	1703	17.73	20240416	2650	-24.34	20231109	1478	35.66	20231006	0.95	N	013520	500	250 억	1056406	N	N	11042	N	N
70	20240820	120301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2005	17	2	0.86	48690240	24359	41.30	1984	2030	1984	2580	1392	1988	1998.86	2.11	409	2017	2002	1995	1980	1973	1999	1977	250	592	500	1270	5	1	50051252	1004	29.06	0.62	12	0.05	69.00	3242.00	2650	20231109	-24.34	1478	20231006	35.66	2510	-20.12	20240617	1703	17.73	20240416	2650	-24.34	20231109	1478	35.66	20231006	0.95	N	013520	500	250 억	1056406	N	N	11042	N	N
71	20240820	110301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2030	42	2	2.11	28668782	14348	24.33	1984	2030	1984	2580	1392	1988	1998.10	2.11	964	2017	2002	1995	1980	1973	1999	1977	250	592	500	1270	5	1	50051252	1016	29.42	0.63	12	0.03	69.00	3242.00	2650	20231109	-23.40	1478	20231006	37.35	2510	-19.12	20240617	1703	19.20	20240416	2650	-23.40	20231109	1478	37.35	20231006	0.95	N	013520	500	250 억	1056406	N	N	11042	N	N
72	20240820	100259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1992	4	2	0.20	13396282	6719	11.39	1984	2010	1984	2580	1392	1988	1993.79	2.11	61	2017	2002	1995	1980	1973	1999	1977	250	592	500	1270	1	1	50051252	997	28.87	0.61	12	0.01	69.00	3242.00	2650	20231109	-24.83	1478	20231006	34.78	2510	-20.64	20240617	1703	16.97	20240416	2650	-24.83	20231109	1478	34.78	20231006	0.95	N	013520	500	250 억	1056406	N	N	11042	N	N
73	20240820	090300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1995	7	2	0.35	4651028	2341	3.97	1984	1995	1984	2580	1392	1988	1986.77	2.11	1146	2017	2002	1995	1980	1973	1999	1977	250	592	500	1270	1	1	50051252	999	28.91	0.62	12	0.00	69.00	3242.00	2650	20231109	-24.72	1478	20231006	34.98	2510	-20.52	20240617	1703	17.15	20240416	2650	-24.72	20231109	1478	34.98	20231006	0.95	N	013520	500	250 억	1056406	N	N	11042	N	N
74	20240819	160258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1988	-22	5	-1.09	117701955	58961	20.33	1993	2010	1988	2610	1410	2010	1996.28	2.16	-12419	2082	2046	2014	1978	1946	2030	1962	250	600	500	1280	1	1	50051252	995	28.81	0.61	12	0.12	69.00	3242.00	2650	20231109	-24.98	1478	20231006	34.51	2510	-20.80	20240617	1703	16.74	20240416	2650	-24.98	20231109	1478	34.51	20231006	1.06	N	013520	500	250 억	1083026	N	N	11042	N	N
75	20240819	150258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1990	-20	5	-1.00	109341995	54759	18.88	1993	2010	1988	2610	1410	2010	1996.79	2.16	-12415	2082	2046	2014	1978	1946	2030	1962	250	600	500	1280	1	1	50051252	996	28.84	0.61	12	0.11	69.00	3242.00	2650	20231109	-24.91	1478	20231006	34.64	2510	-20.72	20240617	1703	16.85	20240416	2650	-24.91	20231109	1478	34.64	20231006	1.06	N	013520	500	250 억	1083026	N	N	50	N	N
76	20240819	140300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1993	-17	5	-0.85	75587724	37819	13.04	1993	2010	1989	2610	1410	2010	1998.67	2.16	-9350	2082	2046	2014	1978	1946	2030	1962	250	600	500	1280	1	1	50051252	998	28.88	0.61	12	0.08	69.00	3242.00	2650	20231109	-24.79	1478	20231006	34.84	2510	-20.60	20240617	1703	17.03	20240416	2650	-24.79	20231109	1478	34.84	20231006	1.06	N	013520	500	250 억	1083026	N	N	50	N	N
77	20240819	130259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2005	-5	5	-0.25	72313503	36178	12.47	1993	2010	1989	2610	1410	2010	1998.83	2.16	-10709	2082	2046	2014	1978	1946	2030	1962	250	600	500	1280	5	1	50051252	1004	29.06	0.62	12	0.07	69.00	3242.00	2650	20231109	-24.34	1478	20231006	35.66	2510	-20.12	20240617	1703	17.73	20240416	2650	-24.34	20231109	1478	35.66	20231006	1.06	N	013520	500	250 억	1083026	N	N	50	N	N
78	20240819	120258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1995	-15	5	-0.75	31043848	15516	5.35	1993	2010	1993	2610	1410	2010	2000.76	2.16	-4150	2082	2046	2014	1978	1946	2030	1962	250	600	500	1280	1	1	50051252	999	28.91	0.62	12	0.03	69.00	3242.00	2650	20231109	-24.72	1478	20231006	34.98	2510	-20.52	20240617	1703	17.15	20240416	2650	-24.72	20231109	1478	34.98	20231006	1.06	N	013520	500	250 억	1083026	N	N	50	N	N
79	20240819	110259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2005	-5	5	-0.25	27294966	13638	4.70	1993	2010	1993	2610	1410	2010	2001.39	2.16	-2474	2082	2046	2014	1978	1946	2030	1962	250	600	500	1280	5	1	50051252	1004	29.06	0.62	12	0.03	69.00	3242.00	2650	20231109	-24.34	1478	20231006	35.66	2510	-20.12	20240617	1703	17.73	20240416	2650	-24.34	20231109	1478	35.66	20231006	1.06	N	013520	500	250 억	1083026	N	N	50	N	N
80	20240819	100259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2010	0	3	0.00	12755084	6360	2.19	1993	2010	1993	2610	1410	2010	2005.52	2.16	513	2082	2046	2014	1978	1946	2030	1962	250	600	500	1280	5	1	50051252	1006	29.13	0.62	12	0.01	69.00	3242.00	2650	20231109	-24.15	1478	20231006	35.99	2510	-19.92	20240617	1703	18.03	20240416	2650	-24.15	20231109	1478	35.99	20231006	1.06	N	013520	500	250 억	1083026	N	N	50	N	N
81	20240819	090258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2010	0	3	0.00	4305019	2147	0.74	1993	2010	1993	2610	1410	2010	2005.13	2.16	-103	2082	2046	2014	1978	1946	2030	1962	250	600	500	1280	5	1	50051252	1006	29.13	0.62	12	0.00	69.00	3242.00	2650	20231109	-24.15	1478	20231006	35.99	2510	-19.92	20240617	1703	18.03	20240416	2650	-24.15	20231109	1478	35.99	20231006	1.06	N	013520	500	250 억	1083026	N	N	50	N	N
82	20240816	160257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2010	-10	5	-0.50	578138247	288448	237.30	2045	2050	1982	2625	1415	2020	2004.30	2.01	64418	2063	2041	1998	1976	1933	2052	1987	250	605	500	1290	5	1	50051252	1006	29.13	0.62	12	0.58	69.00	3242.00	2650	20231109	-24.15	1478	20231006	35.99	2510	-19.92	20240617	1703	18.03	20240416	2650	-24.15	20231109	1478	35.99	20231006	1.06	N	013520	500	250 억	1008163	N	N	50	N	N
83	20240816	150259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2015	-5	5	-0.25	575297962	287032	236.13	2045	2050	1982	2625	1415	2020	2004.30	2.01	65189	2063	2041	1998	1976	1933	2052	1987	250	605	500	1290	5	1	50051252	1009	29.20	0.62	12	0.57	69.00	3242.00	2650	20231109	-23.96	1478	20231006	36.33	2510	-19.72	20240617	1703	18.32	20240416	2650	-23.96	20231109	1478	36.33	20231006	1.06	N	013520	500	250 억	1008163	N	N	1	N	N
84	20240816	140259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2005	-15	5	-0.74	539579452	269158	221.43	2045	2050	1982	2625	1415	2020	2004.69	2.01	63913	2063	2041	1998	1976	1933	2052	1987	250	605	500	1290	5	1	50051252	1004	29.06	0.62	12	0.54	69.00	3242.00	2650	20231109	-24.34	1478	20231006	35.66	2510	-20.12	20240617	1703	17.73	20240416	2650	-24.34	20231109	1478	35.66	20231006	1.06	N	013520	500	250 억	1008163	N	N	1	N	N
85	20240816	130302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1985	-35	5	-1.73	517461903	258054	212.29	2045	2050	1982	2625	1415	2020	2005.25	2.01	64039	2063	2041	1998	1976	1933	2052	1987	250	605	500	1290	1	1	50051252	994	28.77	0.61	12	0.52	69.00	3242.00	2650	20231109	-25.09	1478	20231006	34.30	2510	-20.92	20240617	1703	16.56	20240416	2650	-25.09	20231109	1478	34.30	20231006	1.06	N	013520	500	250 억	1008163	N	N	1	N	N
86	20240816	120259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1991	-29	5	-1.44	489019241	243748	200.52	2045	2050	1982	2625	1415	2020	2006.25	2.01	64069	2063	2041	1998	1976	1933	2052	1987	250	605	500	1290	1	1	50051252	997	28.86	0.61	12	0.49	69.00	3242.00	2650	20231109	-24.87	1478	20231006	34.71	2510	-20.68	20240617	1703	16.91	20240416	2650	-24.87	20231109	1478	34.71	20231006	1.06	N	013520	500	250 억	1008163	N	N	1	N	N
87	20240816	110259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2010	-10	5	-0.50	347438585	172767	142.13	2045	2050	1999	2625	1415	2020	2011.02	2.01	49206	2063	2041	1998	1976	1933	2052	1987	250	605	500	1290	5	1	50051252	1006	29.13	0.62	12	0.35	69.00	3242.00	2650	20231109	-24.15	1478	20231006	35.99	2510	-19.92	20240617	1703	18.03	20240416	2650	-24.15	20231109	1478	35.99	20231006	1.06	N	013520	500	250 억	1008163	N	N	1	N	N
88	20240816	100257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2015	-5	5	-0.25	193008730	95708	78.74	2045	2050	2000	2625	1415	2020	2016.64	2.01	28211	2063	2041	1998	1976	1933	2052	1987	250	605	500	1290	5	1	50051252	1009	29.20	0.62	12	0.19	69.00	3242.00	2650	20231109	-23.96	1478	20231006	36.33	2510	-19.72	20240617	1703	18.32	20240416	2650	-23.96	20231109	1478	36.33	20231006	1.06	N	013520	500	250 억	1008163	N	N	1	N	N
89	20240816	090259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2025	5	2	0.25	16342365	8042	6.62	2045	2045	2020	2625	1415	2020	2032.13	2.01	71	2063	2041	1998	1976	1933	2052	1987	250	605	500	1290	5	1	50051252	1014	29.35	0.62	12	0.02	69.00	3242.00	2650	20231109	-23.58	1478	20231006	37.01	2510	-19.32	20240617	1703	18.91	20240416	2650	-23.58	20231109	1478	37.01	20231006	1.06	N	013520	500	250 억	1008163	N	N	1	N	N
90	20240814	160259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2020	60	2	3.06	238537769	119233	381.20	1960	2020	1955	2545	1372	1960	2000.60	1.90	53446	1993	1976	1953	1936	1913	1965	1925	250	585	500	1250	5	1	50051252	1011	29.28	0.62	12	0.24	69.00	3242.00	2650	20231109	-23.77	1478	20231006	36.67	2510	-19.52	20240617	1703	18.61	20240416	2650	-23.77	20231109	1478	36.67	20231006	1.13	N	013520	500	250 억	953020	N	N	1	N	N
91	20240814	150300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2005	45	2	2.30	222373579	111182	355.46	1960	2020	1955	2545	1372	1960	2000.09	1.90	49129	1993	1976	1953	1936	1913	1965	1925	250	585	500	1250	5	1	50051252	1004	29.06	0.62	12	0.22	69.00	3242.00	2650	20231109	-24.34	1478	20231006	35.66	2510	-20.12	20240617	1703	17.73	20240416	2650	-24.34	20231109	1478	35.66	20231006	1.13	N	013520	500	250 억	953020	N	N	274	N	N
92	20240814	140303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2010	50	2	2.55	151366654	75781	242.28	1960	2020	1955	2545	1372	1960	1997.42	1.90	24794	1993	1976	1953	1936	1913	1965	1925	250	585	500	1250	5	1	50051252	1006	29.13	0.62	12	0.15	69.00	3242.00	2650	20231109	-24.15	1478	20231006	35.99	2510	-19.92	20240617	1703	18.03	20240416	2650	-24.15	20231109	1478	35.99	20231006	1.13	N	013520	500	250 억	953020	N	N	274	N	N
93	20240814	130301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2000	40	2	2.04	105702450	53072	169.68	1960	2010	1955	2545	1372	1960	1991.68	1.90	5997	1993	1976	1953	1936	1913	1965	1925	250	585	500	1250	5	1	50051252	1001	28.99	0.62	12	0.11	69.00	3242.00	2650	20231109	-24.53	1478	20231006	35.32	2510	-20.32	20240617	1703	17.44	20240416	2650	-24.53	20231109	1478	35.32	20231006	1.13	N	013520	500	250 억	953020	N	N	274	N	N
94	20240814	120259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1996	36	2	1.84	58978591	29706	94.97	1960	1996	1955	2545	1372	1960	1985.41	1.90	-11060	1993	1976	1953	1936	1913	1965	1925	250	585	500	1250	1	1	50051252	999	28.93	0.62	12	0.06	69.00	3242.00	2650	20231109	-24.68	1478	20231006	35.05	2510	-20.48	20240617	1703	17.20	20240416	2650	-24.68	20231109	1478	35.05	20231006	1.13	N	013520	500	250 억	953020	N	N	274	N	N
95	20240814	110257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1995	35	2	1.79	47689558	24046	76.88	1960	1996	1955	2545	1372	1960	1983.26	1.90	-11069	1993	1976	1953	1936	1913	1965	1925	250	585	500	1250	1	1	50051252	999	28.91	0.62	12	0.05	69.00	3242.00	2650	20231109	-24.72	1478	20231006	34.98	2510	-20.52	20240617	1703	17.15	20240416	2650	-24.72	20231109	1478	34.98	20231006	1.13	N	013520	500	250 억	953020	N	N	274	N	N
96	20240814	100257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1991	31	2	1.58	32164026	16255	51.97	1960	1996	1955	2545	1372	1960	1978.72	1.90	-7605	1993	1976	1953	1936	1913	1965	1925	250	585	500	1250	1	1	50051252	997	28.86	0.61	12	0.03	69.00	3242.00	2650	20231109	-24.87	1478	20231006	34.71	2510	-20.68	20240617	1703	16.91	20240416	2650	-24.87	20231109	1478	34.71	20231006	1.13	N	013520	500	250 억	953020	N	N	274	N	N
97	20240814	090328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1969	9	2	0.46	12594340	6418	20.52	1960	1969	1955	2545	1372	1960	1962.35	1.90	-5343	1993	1976	1953	1936	1913	1965	1925	250	585	500	1250	1	1	50051252	986	28.54	0.61	12	0.01	69.00	3242.00	2650	20231109	-25.70	1478	20231006	33.22	2510	-21.55	20240617	1703	15.62	20240416	2650	-25.70	20231109	1478	33.22	20231006	1.13	N	013520	500	250 억	953020	N	N	274	N	N
98	20240813	160255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1960	-10	5	-0.51	60846610	31277	46.89	1970	1970	1930	2560	1379	1970	1945.41	1.93	-9577	1997	1983	1956	1942	1915	1990	1949	250	590	500	1260	1	1	50051252	981	28.41	0.60	12	0.06	69.00	3242.00	2650	20231109	-26.04	1478	20231006	32.61	2510	-21.91	20240617	1703	15.09	20240416	2650	-26.04	20231109	1478	32.61	20231006	1.17	N	013520	500	250 억	964026	N	N	274	N	N
99	20240813	150257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1955	-15	5	-0.76	56975120	29301	43.93	1970	1970	1930	2560	1379	1970	1944.48	1.93	-8783	1997	1983	1956	1942	1915	1990	1949	250	590	500	1260	1	1	50051252	979	28.33	0.60	12	0.06	69.00	3242.00	2650	20231109	-26.23	1478	20231006	32.27	2510	-22.11	20240617	1703	14.80	20240416	2650	-26.23	20231109	1478	32.27	20231006	1.17	N	013520	500	250 억	964026	N	N	3449	N	N
100	20240813	140256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1955	-15	5	-0.76	45373577	23324	34.97	1970	1970	1930	2560	1379	1970	1945.36	1.93	-7719	1997	1983	1956	1942	1915	1990	1949	250	590	500	1260	1	1	50051252	979	28.33	0.60	12	0.05	69.00	3242.00	2650	20231109	-26.23	1478	20231006	32.27	2510	-22.11	20240617	1703	14.80	20240416	2650	-26.23	20231109	1478	32.27	20231006	1.17	N	013520	500	250 억	964026	N	N	3449	N	N
101	20240813	130257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1958	-12	5	-0.61	40908131	21027	31.52	1970	1970	1930	2560	1379	1970	1945.50	1.93	-7689	1997	1983	1956	1942	1915	1990	1949	250	590	500	1260	1	1	50051252	980	28.38	0.60	12	0.04	69.00	3242.00	2650	20231109	-26.11	1478	20231006	32.48	2510	-21.99	20240617	1703	14.97	20240416	2650	-26.11	20231109	1478	32.48	20231006	1.17	N	013520	500	250 억	964026	N	N	3449	N	N
102	20240813	120257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1944	-26	5	-1.32	34837959	17920	26.87	1970	1970	1930	2560	1379	1970	1944.08	1.93	-7304	1997	1983	1956	1942	1915	1990	1949	250	590	500	1260	1	1	50051252	973	28.17	0.60	12	0.04	69.00	3242.00	2650	20231109	-26.64	1478	20231006	31.53	2510	-22.55	20240617	1703	14.15	20240416	2650	-26.64	20231109	1478	31.53	20231006	1.17	N	013520	500	250 억	964026	N	N	3449	N	N
103	20240813	110254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1932	-38	5	-1.93	30415893	15644	23.45	1970	1970	1930	2560	1379	1970	1944.25	1.93	-5244	1997	1983	1956	1942	1915	1990	1949	250	590	500	1260	1	1	50051252	967	28.00	0.60	12	0.03	69.00	3242.00	2650	20231109	-27.09	1478	20231006	30.72	2510	-23.03	20240617	1703	13.45	20240416	2650	-27.09	20231109	1478	30.72	20231006	1.17	N	013520	500	250 억	964026	N	N	3449	N	N
104	20240813	100254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1950	-20	5	-1.02	22421173	11505	17.25	1970	1970	1930	2560	1379	1970	1948.82	1.93	-5299	1997	1983	1956	1942	1915	1990	1949	250	590	500	1260	1	1	50051252	976	28.26	0.60	12	0.02	69.00	3242.00	2650	20231109	-26.42	1478	20231006	31.94	2510	-22.31	20240617	1703	14.50	20240416	2650	-26.42	20231109	1478	31.94	20231006	1.17	N	013520	500	250 억	964026	N	N	3449	N	N
105	20240813	090255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1969	-1	5	-0.05	33489	17	0.03	1970	1970	1969	2560	1379	1970	1969.94	1.93	-3	1997	1983	1956	1942	1915	1990	1949	250	590	500	1260	1	1	50051252	986	28.54	0.61	12	0.00	69.00	3242.00	2650	20231109	-25.70	1478	20231006	33.22	2510	-21.55	20240617	1703	15.62	20240416	2650	-25.70	20231109	1478	33.22	20231006	1.17	N	013520	500	250 억	964026	N	N	3449	N	N
106	20240812	160255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1970	30	2	1.55	130009399	66698	91.39	1940	1970	1929	2520	1358	1940	1949.26	1.91	26495	1986	1962	1930	1906	1874	1975	1919	250	580	500	1240	1	1	50051252	986	28.55	0.61	12	0.13	69.00	3242.00	2650	20231109	-25.66	1478	20231006	33.29	2510	-21.51	20240617	1703	15.68	20240416	2650	-25.66	20231109	1478	33.29	20231006	1.16	N	013520	500	250 억	953494	N	N	3449	N	N
107	20240812	150256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1965	25	2	1.29	122270678	62763	86.00	1940	1969	1929	2520	1358	1940	1948.17	1.91	25852	1986	1962	1930	1906	1874	1975	1919	250	580	500	1240	1	1	50051252	984	28.48	0.61	12	0.13	69.00	3242.00	2650	20231109	-25.85	1478	20231006	32.95	2510	-21.71	20240617	1703	15.38	20240416	2650	-25.85	20231109	1478	32.95	20231006	1.16	N	013520	500	250 억	953494	N	N	33	N	N
108	20240812	140255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1955	15	2	0.77	86648306	44552	61.05	1940	1959	1929	2520	1358	1940	1944.91	1.91	20271	1986	1962	1930	1906	1874	1975	1919	250	580	500	1240	1	1	50051252	979	28.33	0.60	12	0.09	69.00	3242.00	2650	20231109	-26.23	1478	20231006	32.27	2510	-22.11	20240617	1703	14.80	20240416	2650	-26.23	20231109	1478	32.27	20231006	1.16	N	013520	500	250 억	953494	N	N	33	N	N
109	20240812	130253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1945	5	2	0.26	65005783	33437	45.82	1940	1959	1929	2520	1358	1940	1944.16	1.91	15740	1986	1962	1930	1906	1874	1975	1919	250	580	500	1240	1	1	50051252	973	28.19	0.60	12	0.07	69.00	3242.00	2650	20231109	-26.60	1478	20231006	31.60	2510	-22.51	20240617	1703	14.21	20240416	2650	-26.60	20231109	1478	31.60	20231006	1.16	N	013520	500	250 억	953494	N	N	33	N	N
110	20240812	120254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1949	9	2	0.46	53714475	27628	37.86	1940	1959	1929	2520	1358	1940	1944.24	1.91	13417	1986	1962	1930	1906	1874	1975	1919	250	580	500	1240	1	1	50051252	975	28.25	0.60	12	0.06	69.00	3242.00	2650	20231109	-26.45	1478	20231006	31.87	2510	-22.35	20240617	1703	14.45	20240416	2650	-26.45	20231109	1478	31.87	20231006	1.16	N	013520	500	250 억	953494	N	N	33	N	N
111	20240812	110253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1955	15	2	0.77	43997741	22650	31.04	1940	1959	1929	2520	1358	1940	1942.53	1.91	11053	1986	1962	1930	1906	1874	1975	1919	250	580	500	1240	1	1	50051252	979	28.33	0.60	12	0.05	69.00	3242.00	2650	20231109	-26.23	1478	20231006	32.27	2510	-22.11	20240617	1703	14.80	20240416	2650	-26.23	20231109	1478	32.27	20231006	1.16	N	013520	500	250 억	953494	N	N	33	N	N
112	20240812	100251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1949	9	2	0.46	35473164	18285	25.05	1940	1959	1929	2520	1358	1940	1940.01	1.91	8112	1986	1962	1930	1906	1874	1975	1919	250	580	500	1240	1	1	50051252	975	28.25	0.60	12	0.04	69.00	3242.00	2650	20231109	-26.45	1478	20231006	31.87	2510	-22.35	20240617	1703	14.45	20240416	2650	-26.45	20231109	1478	31.87	20231006	1.16	N	013520	500	250 억	953494	N	N	33	N	N
113	20240812	090250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1940	0	3	0.00	2533640	1306	1.79	1940	1940	1940	2520	1358	1940	1940.00	1.91	486	1986	1962	1930	1906	1874	1975	1919	250	580	500	1240	1	1	50051252	971	28.12	0.60	12	0.00	69.00	3242.00	2650	20231109	-26.79	1478	20231006	31.26	2510	-22.71	20240617	1703	13.92	20240416	2650	-26.79	20231109	1478	31.26	20231006	1.16	N	013520	500	250 억	953494	N	N	33	N	N
114	20240809	160251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1940	41	2	2.16	140291455	72977	180.82	1899	1954	1898	2465	1330	1899	1922.40	1.90	11920	1939	1919	1890	1870	1841	1904	1855	250	566	500	1210	1	1	50051252	971	28.12	0.60	12	0.15	69.00	3242.00	2650	20231109	-26.79	1478	20231006	31.26	2510	-22.71	20240617	1703	13.92	20240416	2650	-26.79	20231109	1478	31.26	20231006	1.09	N	013520	500	250 억	951314	N	N	33	N	N
115	20240809	150255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1935	36	2	1.90	136294917	70916	175.71	1899	1954	1898	2465	1330	1899	1922.02	1.90	11932	1939	1919	1890	1870	1841	1904	1855	250	566	500	1210	1	1	50051252	968	28.04	0.60	12	0.14	69.00	3242.00	2650	20231109	-26.98	1478	20231006	30.92	2510	-22.91	20240617	1703	13.62	20240416	2650	-26.98	20231109	1478	30.92	20231006	1.09	N	013520	500	250 억	951314	N	N	0	N	N
116	20240809	140255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1940	41	2	2.16	117785647	61344	152.00	1899	1954	1898	2465	1330	1899	1920.19	1.90	11758	1939	1919	1890	1870	1841	1904	1855	250	566	500	1210	1	1	50051252	971	28.12	0.60	12	0.12	69.00	3242.00	2650	20231109	-26.79	1478	20231006	31.26	2510	-22.71	20240617	1703	13.92	20240416	2650	-26.79	20231109	1478	31.26	20231006	1.09	N	013520	500	250 억	951314	N	N	0	N	N
117	20240809	130255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1946	47	2	2.47	100075067	52214	129.37	1899	1954	1898	2465	1330	1899	1916.73	1.90	14177	1939	1919	1890	1870	1841	1904	1855	250	566	500	1210	1	1	50051252	974	28.20	0.60	12	0.10	69.00	3242.00	2650	20231109	-26.57	1478	20231006	31.66	2510	-22.47	20240617	1703	14.27	20240416	2650	-26.57	20231109	1478	31.66	20231006	1.09	N	013520	500	250 억	951314	N	N	0	N	N
118	20240809	120254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1950	51	2	2.69	97274852	50770	125.80	1899	1954	1898	2465	1330	1899	1916.09	1.90	15265	1939	1919	1890	1870	1841	1904	1855	250	566	500	1210	1	1	50051252	976	28.26	0.60	12	0.10	69.00	3242.00	2650	20231109	-26.42	1478	20231006	31.94	2510	-22.31	20240617	1703	14.50	20240416	2650	-26.42	20231109	1478	31.94	20231006	1.09	N	013520	500	250 억	951314	N	N	0	N	N
119	20240809	110251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1920	21	2	1.11	61570016	32314	80.07	1899	1924	1898	2465	1330	1899	1905.43	1.90	10889	1939	1919	1890	1870	1841	1904	1855	250	566	500	1210	1	1	50051252	961	27.83	0.59	12	0.06	69.00	3242.00	2650	20231109	-27.55	1478	20231006	29.91	2510	-23.51	20240617	1703	12.74	20240416	2650	-27.55	20231109	1478	29.91	20231006	1.09	N	013520	500	250 억	951314	N	N	0	N	N
120	20240809	100257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1910	11	2	0.58	38323662	20172	49.98	1899	1924	1898	2465	1330	1899	1899.86	1.90	5704	1939	1919	1890	1870	1841	1904	1855	250	566	500	1210	1	1	50051252	956	27.68	0.59	12	0.04	69.00	3242.00	2650	20231109	-27.92	1478	20231006	29.23	2510	-23.90	20240617	1703	12.16	20240416	2650	-27.92	20231109	1478	29.23	20231006	1.09	N	013520	500	250 억	951314	N	N	0	N	N
121	20240809	090252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1924	25	2	1.32	5275647	2778	6.88	1899	1924	1899	2465	1330	1899	1899.09	1.90	2	1939	1919	1890	1870	1841	1904	1855	250	566	500	1210	1	1	50051252	963	27.88	0.59	12	0.01	69.00	3242.00	2650	20231109	-27.40	1478	20231006	30.18	2510	-23.35	20240617	1703	12.98	20240416	2650	-27.40	20231109	1478	30.18	20231006	1.09	N	013520	500	250 억	951314	N	N	0	N	N
122	20240808	160249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1899	3	2	0.16	76122928	40359	27.58	1900	1910	1861	2460	1328	1896	1886.15	1.94	-12475	1943	1919	1901	1877	1859	1931	1889	250	564	500	1210	1	1	50051252	950	27.52	0.59	12	0.08	69.00	3242.00	2650	20231109	-28.34	1478	20231006	28.48	2510	-24.34	20240617	1703	11.51	20240416	2650	-28.34	20231109	1478	28.48	20231006	1.20	N	013520	500	250 억	968549	N	N	101	N	N
123	20240808	150253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1879	-17	5	-0.90	56746758	30080	20.56	1900	1910	1861	2460	1328	1896	1886.53	1.94	-10167	1943	1919	1901	1877	1859	1931	1889	250	564	500	1210	1	1	50051252	940	27.23	0.58	12	0.06	69.00	3242.00	2650	20231109	-29.09	1478	20231006	27.13	2510	-25.14	20240617	1703	10.33	20240416	2650	-29.09	20231109	1478	27.13	20231006	1.20	N	013520	500	250 억	968549	N	N	101	N	N
124	20240808	140253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1896	0	3	0.00	36569191	19392	13.25	1900	1910	1861	2460	1328	1896	1885.79	1.94	-6493	1943	1919	1901	1877	1859	1931	1889	250	564	500	1210	1	1	50051252	949	27.48	0.58	12	0.04	69.00	3242.00	2650	20231109	-28.45	1478	20231006	28.28	2510	-24.46	20240617	1703	11.33	20240416	2650	-28.45	20231109	1478	28.28	20231006	1.20	N	013520	500	250 억	968549	N	N	101	N	N
125	20240808	130253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1904	8	2	0.42	31076720	16482	11.26	1900	1910	1861	2460	1328	1896	1885.49	1.94	-4874	1943	1919	1901	1877	1859	1931	1889	250	564	500	1210	1	1	50051252	953	27.59	0.59	12	0.03	69.00	3242.00	2650	20231109	-28.15	1478	20231006	28.82	2510	-24.14	20240617	1703	11.80	20240416	2650	-28.15	20231109	1478	28.82	20231006	1.20	N	013520	500	250 억	968549	N	N	101	N	N
126	20240808	120255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1890	-6	5	-0.32	23261381	12360	8.45	1900	1900	1861	2460	1328	1896	1881.99	1.94	-3669	1943	1919	1901	1877	1859	1931	1889	250	564	500	1210	1	1	50051252	946	27.39	0.58	12	0.02	69.00	3242.00	2650	20231109	-28.68	1478	20231006	27.88	2510	-24.70	20240617	1703	10.98	20240416	2650	-28.68	20231109	1478	27.88	20231006	1.20	N	013520	500	250 억	968549	N	N	101	N	N
127	20240808	110253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1895	-1	5	-0.05	20020491	10646	7.28	1900	1900	1861	2460	1328	1896	1880.56	1.94	-3536	1943	1919	1901	1877	1859	1931	1889	250	564	500	1210	1	1	50051252	948	27.46	0.58	12	0.02	69.00	3242.00	2650	20231109	-28.49	1478	20231006	28.21	2510	-24.50	20240617	1703	11.27	20240416	2650	-28.49	20231109	1478	28.21	20231006	1.20	N	013520	500	250 억	968549	N	N	101	N	N
128	20240808	100251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1871	-25	5	-1.32	13446666	7172	4.90	1900	1900	1861	2460	1328	1896	1874.88	1.94	-617	1943	1919	1901	1877	1859	1931	1889	250	564	500	1210	1	1	50051252	936	27.12	0.58	12	0.01	69.00	3242.00	2650	20231109	-29.40	1478	20231006	26.59	2510	-25.46	20240617	1703	9.86	20240416	2650	-29.40	20231109	1478	26.59	20231006	1.20	N	013520	500	250 억	968549	N	N	101	N	N
129	20240808	090250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1884	-12	5	-0.63	2375627	1252	0.86	1900	1900	1884	2460	1328	1896	1897.47	1.94	1	1943	1919	1901	1877	1859	1931	1889	250	564	500	1210	1	1	50051252	943	27.30	0.58	12	0.00	69.00	3242.00	2650	20231109	-28.91	1478	20231006	27.47	2510	-24.94	20240617	1703	10.63	20240416	2650	-28.91	20231109	1478	27.47	20231006	1.20	N	013520	500	250 억	968549	N	N	101	N	N
130	20240807	160246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1896	-7	5	-0.37	272201718	143186	74.91	1890	1925	1883	2470	1333	1903	1901.04	1.90	13437	2004	1953	1889	1838	1774	1979	1864	250	567	500	1210	1	1	50051252	949	27.48	0.58	12	0.29	69.00	3242.00	2650	20231109	-28.45	1478	20231006	28.28	2510	-24.46	20240617	1703	11.33	20240416	2650	-28.45	20231109	1478	28.28	20231006	1.25	N	013520	500	250 억	951692	N	N	101	N	N
131	20240807	150249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1888	-15	5	-0.79	256617883	134946	70.60	1890	1925	1888	2470	1333	1903	1901.63	1.90	19778	2004	1953	1889	1838	1774	1979	1864	250	567	500	1210	1	1	50051252	945	27.36	0.58	12	0.27	69.00	3242.00	2650	20231109	-28.75	1478	20231006	27.74	2510	-24.78	20240617	1703	10.86	20240416	2650	-28.75	20231109	1478	27.74	20231006	1.25	N	013520	500	250 억	951692	N	N	0	N	N
132	20240807	140252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1902	-1	5	-0.05	183640714	96459	50.47	1890	1925	1890	2470	1333	1903	1903.82	1.90	30392	2004	1953	1889	1838	1774	1979	1864	250	567	500	1210	1	1	50051252	952	27.57	0.59	12	0.19	69.00	3242.00	2650	20231109	-28.23	1478	20231006	28.69	2510	-24.22	20240617	1703	11.69	20240416	2650	-28.23	20231109	1478	28.69	20231006	1.25	N	013520	500	250 억	951692	N	N	0	N	N
133	20240807	130252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1906	3	2	0.16	162746236	85488	44.73	1890	1925	1890	2470	1333	1903	1903.73	1.90	28048	2004	1953	1889	1838	1774	1979	1864	250	567	500	1210	1	1	50051252	954	27.62	0.59	12	0.17	69.00	3242.00	2650	20231109	-28.08	1478	20231006	28.96	2510	-24.06	20240617	1703	11.92	20240416	2650	-28.08	20231109	1478	28.96	20231006	1.25	N	013520	500	250 억	951692	N	N	0	N	N
134	20240807	120252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1915	12	2	0.63	116042477	60941	31.88	1890	1925	1890	2470	1333	1903	1904.18	1.90	24371	2004	1953	1889	1838	1774	1979	1864	250	567	500	1210	1	1	50051252	958	27.75	0.59	12	0.12	69.00	3242.00	2650	20231109	-27.74	1478	20231006	29.57	2510	-23.71	20240617	1703	12.45	20240416	2650	-27.74	20231109	1478	29.57	20231006	1.25	N	013520	500	250 억	951692	N	N	0	N	N
135	20240807	110249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1912	9	2	0.47	21888959	11498	6.02	1890	1925	1890	2470	1333	1903	1903.72	1.90	3143	2004	1953	1889	1838	1774	1979	1864	250	567	500	1210	1	1	50051252	957	27.71	0.59	12	0.02	69.00	3242.00	2650	20231109	-27.85	1478	20231006	29.36	2510	-23.82	20240617	1703	12.27	20240416	2650	-27.85	20231109	1478	29.36	20231006	1.25	N	013520	500	250 억	951692	N	N	0	N	N
136	20240807	100249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1915	12	2	0.63	14030397	7367	3.85	1890	1925	1890	2470	1333	1903	1904.50	1.90	2177	2004	1953	1889	1838	1774	1979	1864	250	567	500	1210	1	1	50051252	958	27.75	0.59	12	0.01	69.00	3242.00	2650	20231109	-27.74	1478	20231006	29.57	2510	-23.71	20240617	1703	12.45	20240416	2650	-27.74	20231109	1478	29.57	20231006	1.25	N	013520	500	250 억	951692	N	N	0	N	N
137	20240807	090248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1907	4	2	0.21	2447931	1295	0.68	1890	1907	1890	2470	1333	1903	1890.01	1.90	165	2004	1953	1889	1838	1774	1979	1864	250	567	500	1210	1	1	50051252	954	27.64	0.59	12	0.00	69.00	3242.00	2650	20231109	-28.04	1478	20231006	29.03	2510	-24.02	20240617	1703	11.98	20240416	2650	-28.04	20231109	1478	29.03	20231006	1.25	N	013520	500	250 억	951692	N	N	0	N	N
138	20240806	160247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1903	49	2	2.64	362380618	191137	66.57	1825	1940	1825	2410	1298	1854	1895.89	1.85	23032	2164	2008	1889	1733	1614	1949	1674	250	556	500	1180	1	1	50051252	952	27.58	0.59	12	0.38	69.00	3242.00	2650	20231109	-28.19	1478	20231006	28.76	2510	-24.18	20240617	1703	11.74	20240416	2650	-28.19	20231109	1478	28.76	20231006	1.29	N	013520	500	250 억	927739	N	N	0	N	N
139	20240806	150250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1905	51	2	2.75	343941112	181454	63.20	1825	1940	1825	2410	1298	1854	1895.49	1.85	21552	2164	2008	1889	1733	1614	1949	1674	250	556	500	1180	1	1	50051252	953	27.61	0.59	12	0.36	69.00	3242.00	2650	20231109	-28.11	1478	20231006	28.89	2510	-24.10	20240617	1703	11.86	20240416	2650	-28.11	20231109	1478	28.89	20231006	1.29	N	013520	500	250 억	927739	N	N	0	N	N
140	20240806	140247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1896	42	2	2.27	326575810	172331	60.02	1825	1940	1825	2410	1298	1854	1895.07	1.85	22979	2164	2008	1889	1733	1614	1949	1674	250	556	500	1180	1	1	50051252	949	27.48	0.58	12	0.34	69.00	3242.00	2650	20231109	-28.45	1478	20231006	28.28	2510	-24.46	20240617	1703	11.33	20240416	2650	-28.45	20231109	1478	28.28	20231006	1.29	N	013520	500	250 억	927739	N	N	0	N	N
141	20240806	130248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1925	71	2	3.83	303900159	160411	55.87	1825	1940	1825	2410	1298	1854	1894.53	1.85	24735	2164	2008	1889	1733	1614	1949	1674	250	556	500	1180	1	1	50051252	963	27.90	0.59	12	0.32	69.00	3242.00	2650	20231109	-27.36	1478	20231006	30.24	2510	-23.31	20240617	1703	13.04	20240416	2650	-27.36	20231109	1478	30.24	20231006	1.29	N	013520	500	250 억	927739	N	N	0	N	N
142	20240806	120249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1901	47	2	2.54	274100398	144773	50.42	1825	1940	1825	2410	1298	1854	1893.34	1.85	26274	2164	2008	1889	1733	1614	1949	1674	250	556	500	1180	1	1	50051252	951	27.55	0.59	12	0.29	69.00	3242.00	2650	20231109	-28.26	1478	20231006	28.62	2510	-24.26	20240617	1703	11.63	20240416	2650	-28.26	20231109	1478	28.62	20231006	1.29	N	013520	500	250 억	927739	N	N	0	N	N
143	20240806	110249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1895	41	2	2.21	250165725	132140	46.02	1825	1940	1825	2410	1298	1854	1893.21	1.85	29903	2164	2008	1889	1733	1614	1949	1674	250	556	500	1180	1	1	50051252	948	27.46	0.58	12	0.26	69.00	3242.00	2650	20231109	-28.49	1478	20231006	28.21	2510	-24.50	20240617	1703	11.27	20240416	2650	-28.49	20231109	1478	28.21	20231006	1.29	N	013520	500	250 억	927739	N	N	0	N	N
144	20240806	100247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1920	66	2	3.56	133590614	70615	24.59	1825	1940	1825	2410	1298	1854	1891.87	1.85	33416	2164	2008	1889	1733	1614	1949	1674	250	556	500	1180	1	1	50051252	961	27.83	0.59	12	0.14	69.00	3242.00	2650	20231109	-27.55	1478	20231006	29.91	2510	-23.51	20240617	1703	12.74	20240416	2650	-27.55	20231109	1478	29.91	20231006	1.29	N	013520	500	250 억	927739	N	N	0	N	N
145	20240806	090247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1874	20	2	1.08	18608159	10099	3.52	1825	1874	1825	2410	1298	1854	1842.47	1.85	5520	2164	2008	1889	1733	1614	1949	1674	250	556	500	1180	1	1	50051252	938	27.16	0.58	12	0.02	69.00	3242.00	2650	20231109	-29.28	1478	20231006	26.79	2510	-25.34	20240617	1703	10.04	20240416	2650	-29.28	20231109	1478	26.79	20231006	1.29	N	013520	500	250 억	927739	N	N	0	N	N
146	20240805	160245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1854	-186	5	-9.12	546534256	285240	259.01	2030	2045	1770	2650	1430	2040	1916.05	2.02	-79514	2160	2100	2060	2000	1960	2080	1980	250	610	500	1300	1	1	50051252	928	26.87	0.57	12	0.57	69.00	3242.00	2650	20231109	-30.04	1478	20231006	25.44	2510	-26.14	20240617	1703	8.87	20240416	2650	-30.04	20231109	1478	25.44	20231006	1.31	N	013520	500	250 억	1011351	N	N	66	N	N
147	20240805	150246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1804	-236	5	-11.57	485923509	252307	229.10	2030	2045	1770	2650	1430	2040	1925.92	2.02	-78283	2160	2100	2060	2000	1960	2080	1980	250	610	500	1300	1	1	50051252	903	26.14	0.56	12	0.50	69.00	3242.00	2650	20231109	-31.92	1478	20231006	22.06	2510	-28.13	20240617	1703	5.93	20240416	2650	-31.92	20231109	1478	22.06	20231006	1.31	N	013520	500	250 억	1011351	N	N	66	N	N
148	20240805	140248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1894	-146	5	-7.16	403547726	207865	188.75	2030	2045	1889	2650	1430	2040	1941.39	2.02	-59654	2160	2100	2060	2000	1960	2080	1980	250	610	500	1300	1	1	50051252	948	27.45	0.58	12	0.42	69.00	3242.00	2650	20231109	-28.53	1478	20231006	28.15	2510	-24.54	20240617	1703	11.22	20240416	2650	-28.53	20231109	1478	28.15	20231006	1.31	N	013520	500	250 억	1011351	N	N	66	N	N
149	20240805	130246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1905	-135	5	-6.62	382992072	197050	178.93	2030	2045	1889	2650	1430	2040	1943.63	2.02	-53985	2160	2100	2060	2000	1960	2080	1980	250	610	500	1300	1	1	50051252	953	27.61	0.59	12	0.39	69.00	3242.00	2650	20231109	-28.11	1478	20231006	28.89	2510	-24.10	20240617	1703	11.86	20240416	2650	-28.11	20231109	1478	28.89	20231006	1.31	N	013520	500	250 억	1011351	N	N	66	N	N
150	20240805	120246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1909	-131	5	-6.42	293076250	150875	137.00	2030	2030	1891	2650	1430	2040	1942.51	2.02	-45868	2160	2100	2060	2000	1960	2080	1980	250	610	500	1300	1	1	50051252	955	27.67	0.59	12	0.30	69.00	3242.00	2650	20231109	-27.96	1478	20231006	29.16	2510	-23.94	20240617	1703	12.10	20240416	2650	-27.96	20231109	1478	29.16	20231006	1.31	N	013520	500	250 억	1011351	N	N	66	N	N
151	20240805	110250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1952	-88	5	-4.31	226086777	115902	105.24	2030	2030	1901	2650	1430	2040	1950.67	2.02	-35443	2160	2100	2060	2000	1960	2080	1980	250	610	500	1300	1	1	50051252	977	28.29	0.60	12	0.23	69.00	3242.00	2650	20231109	-26.34	1478	20231006	32.07	2510	-22.23	20240617	1703	14.62	20240416	2650	-26.34	20231109	1478	32.07	20231006	1.31	N	013520	500	250 억	1011351	N	N	66	N	N
152	20240805	100246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1936	-104	5	-5.10	137524182	69966	63.53	2030	2030	1936	2650	1430	2040	1965.58	2.02	-30228	2160	2100	2060	2000	1960	2080	1980	250	610	500	1300	1	1	50051252	969	28.06	0.60	12	0.14	69.00	3242.00	2650	20231109	-26.94	1478	20231006	30.99	2510	-22.87	20240617	1703	13.68	20240416	2650	-26.94	20231109	1478	30.99	20231006	1.31	N	013520	500	250 억	1011351	N	N	66	N	N
153	20240805	090244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2020	-20	5	-0.98	11157520	5527	5.02	2030	2030	2000	2650	1430	2040	2018.71	2.02	-3050	2160	2100	2060	2000	1960	2080	1980	250	610	500	1300	5	1	50051252	1011	29.28	0.62	12	0.01	69.00	3242.00	2650	20231109	-23.77	1478	20231006	36.67	2510	-19.52	20240617	1703	18.61	20240416	2650	-23.77	20231109	1478	36.67	20231006	1.31	N	013520	500	250 억	1011351	N	N	66	N	N
154	20240802	160241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2040	-80	5	-3.77	224982705	109627	96.40	2120	2120	2020	2755	1485	2120	2052.27	2.04	-5075	2156	2137	2116	2097	2076	2127	2087	250	635	500	1350	5	1	50051252	1021	29.57	0.63	12	0.22	69.00	3242.00	2650	20231109	-23.02	1478	20231006	38.02	2510	-18.73	20240617	1703	19.79	20240416	2650	-23.02	20231109	1478	38.02	20231006	1.31	N	013520	500	250 억	1021808	N	N	66	N	N
155	20240802	150240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2030	-90	5	-4.25	222264750	108292	95.23	2120	2120	2020	2755	1485	2120	2052.46	2.04	-4609	2156	2137	2116	2097	2076	2127	2087	250	635	500	1350	5	1	50051252	1016	29.42	0.63	12	0.22	69.00	3242.00	2650	20231109	-23.40	1478	20231006	37.35	2510	-19.12	20240617	1703	19.20	20240416	2650	-23.40	20231109	1478	37.35	20231006	1.31	N	013520	500	250 억	1021808	N	N	0	N	N
156	20240802	140242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2035	-85	5	-4.01	190748070	92770	81.58	2120	2120	2030	2755	1485	2120	2056.14	2.04	-2150	2156	2137	2116	2097	2076	2127	2087	250	635	500	1350	5	1	50051252	1019	29.49	0.63	12	0.19	69.00	3242.00	2650	20231109	-23.21	1478	20231006	37.69	2510	-18.92	20240617	1703	19.50	20240416	2650	-23.21	20231109	1478	37.69	20231006	1.31	N	013520	500	250 억	1021808	N	N	0	N	N
157	20240802	130242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2045	-75	5	-3.54	179299260	87164	76.65	2120	2120	2030	2755	1485	2120	2057.03	2.04	2134	2156	2137	2116	2097	2076	2127	2087	250	635	500	1350	5	1	50051252	1024	29.64	0.63	12	0.17	69.00	3242.00	2650	20231109	-22.83	1478	20231006	38.36	2510	-18.53	20240617	1703	20.08	20240416	2650	-22.83	20231109	1478	38.36	20231006	1.31	N	013520	500	250 억	1021808	N	N	0	N	N
158	20240802	120243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2035	-85	5	-4.01	142052715	68876	60.57	2120	2120	2035	2755	1485	2120	2062.44	2.04	-3035	2156	2137	2116	2097	2076	2127	2087	250	635	500	1350	5	1	50051252	1019	29.49	0.63	12	0.14	69.00	3242.00	2650	20231109	-23.21	1478	20231006	37.69	2510	-18.92	20240617	1703	19.50	20240416	2650	-23.21	20231109	1478	37.69	20231006	1.31	N	013520	500	250 억	1021808	N	N	0	N	N
159	20240802	110243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2055	-65	5	-3.07	102169920	49374	43.42	2120	2120	2045	2755	1485	2120	2069.31	2.04	-1029	2156	2137	2116	2097	2076	2127	2087	250	635	500	1350	5	1	50051252	1029	29.78	0.63	12	0.10	69.00	3242.00	2650	20231109	-22.45	1478	20231006	39.04	2510	-18.13	20240617	1703	20.67	20240416	2650	-22.45	20231109	1478	39.04	20231006	1.31	N	013520	500	250 억	1021808	N	N	0	N	N
160	20240802	100241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2065	-55	5	-2.59	50869840	24455	21.50	2120	2120	2060	2755	1485	2120	2080.14	2.04	-3398	2156	2137	2116	2097	2076	2127	2087	250	635	500	1350	5	1	50051252	1034	29.93	0.64	12	0.05	69.00	3242.00	2650	20231109	-22.08	1478	20231006	39.72	2510	-17.73	20240617	1703	21.26	20240416	2650	-22.08	20231109	1478	39.72	20231006	1.31	N	013520	500	250 억	1021808	N	N	0	N	N
161	20240802	090245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2095	-25	5	-1.18	4966960	2358	2.07	2120	2120	2095	2755	1485	2120	2106.43	2.04	-475	2156	2137	2116	2097	2076	2127	2087	250	635	500	1350	5	1	50051252	1049	30.36	0.65	12	0.00	69.00	3242.00	2650	20231109	-20.94	1478	20231006	41.75	2510	-16.53	20240617	1703	23.02	20240416	2650	-20.94	20231109	1478	41.75	20231006	1.31	N	013520	500	250 억	1021808	N	N	0	N	N
162	20240801	160241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2120	-10	5	-0.47	229795620	108662	131.55	2135	2135	2095	2765	1495	2130	2114.67	2.02	10471	2166	2147	2116	2097	2066	2157	2107	250	635	500	1360	5	1	50051252	1061	30.72	0.65	12	0.22	69.00	3242.00	2650	20231109	-20.00	1478	20231006	43.44	2510	-15.54	20240617	1703	24.49	20240416	2650	-20.00	20231109	1478	43.44	20231006	1.34	N	013520	500	250 억	1012944	N	N	272	N	N
163	20240801	150244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2125	-5	5	-0.23	220672815	104359	126.34	2135	2135	2095	2765	1495	2130	2114.48	2.02	11708	2166	2147	2116	2097	2066	2157	2107	250	635	500	1360	5	1	50051252	1064	30.80	0.66	12	0.21	69.00	3242.00	2650	20231109	-19.81	1478	20231006	43.78	2510	-15.34	20240617	1703	24.78	20240416	2650	-19.81	20231109	1478	43.78	20231006	1.34	N	013520	500	250 억	1012944	N	N	272	N	N
164	20240801	140246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2130	0	3	0.00	214224860	101314	122.65	2135	2135	2095	2765	1495	2130	2114.39	2.02	14195	2166	2147	2116	2097	2066	2157	2107	250	635	500	1360	5	1	50051252	1066	30.87	0.66	12	0.20	69.00	3242.00	2650	20231109	-19.62	1478	20231006	44.11	2510	-15.14	20240617	1703	25.07	20240416	2650	-19.62	20231109	1478	44.11	20231006	1.34	N	013520	500	250 억	1012944	N	N	272	N	N
165	20240801	130243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2125	-5	5	-0.23	164902320	78008	94.44	2135	2135	2095	2765	1495	2130	2113.82	2.02	14194	2166	2147	2116	2097	2066	2157	2107	250	635	500	1360	5	1	50051252	1064	30.80	0.66	12	0.16	69.00	3242.00	2650	20231109	-19.81	1478	20231006	43.78	2510	-15.34	20240617	1703	24.78	20240416	2650	-19.81	20231109	1478	43.78	20231006	1.34	N	013520	500	250 억	1012944	N	N	272	N	N
166	20240801	120242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2125	-5	5	-0.23	140764435	66644	80.68	2135	2135	2095	2765	1495	2130	2112.06	2.02	7849	2166	2147	2116	2097	2066	2157	2107	250	635	500	1360	5	1	50051252	1064	30.80	0.66	12	0.13	69.00	3242.00	2650	20231109	-19.81	1478	20231006	43.78	2510	-15.34	20240617	1703	24.78	20240416	2650	-19.81	20231109	1478	43.78	20231006	1.34	N	013520	500	250 억	1012944	N	N	272	N	N
167	20240801	110243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2115	-15	5	-0.70	131403695	62232	75.34	2135	2135	2095	2765	1495	2130	2111.37	2.02	6617	2166	2147	2116	2097	2066	2157	2107	250	635	500	1360	5	1	50051252	1059	30.65	0.65	12	0.12	69.00	3242.00	2650	20231109	-20.19	1478	20231006	43.10	2510	-15.74	20240617	1703	24.19	20240416	2650	-20.19	20231109	1478	43.10	20231006	1.34	N	013520	500	250 억	1012944	N	N	272	N	N
168	20240801	100243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2100	-30	5	-1.41	97007150	45875	55.54	2135	2135	2095	2765	1495	2130	2114.44	2.02	6273	2166	2147	2116	2097	2066	2157	2107	250	635	500	1360	5	1	50051252	1051	30.43	0.65	12	0.09	69.00	3242.00	2650	20231109	-20.75	1478	20231006	42.08	2510	-16.33	20240617	1703	23.31	20240416	2650	-20.75	20231109	1478	42.08	20231006	1.34	N	013520	500	250 억	1012944	N	N	272	N	N
169	20240801	090240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2130	0	3	0.00	2429200	1139	1.38	2135	2135	2130	2765	1495	2130	2134.72	2.02	-61	2166	2147	2116	2097	2066	2157	2107	250	635	500	1360	5	1	50051252	1066	30.87	0.66	12	0.00	69.00	3242.00	2650	20231109	-19.62	1478	20231006	44.11	2510	-15.14	20240617	1703	25.07	20240416	2650	-19.62	20231109	1478	44.11	20231006	1.34	N	013520	500	250 억	1012944	N	N	272	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History