KissMeData/013870/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160307	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4000	-25	5	-0.62	14401520	3576	33.88	4055	4055	4000	5230	2820	4025	4027.27	54.84	3	4095	4060	4010	3975	3925	4077	3992	95	1205	500	2890	5	1	19072280	763	6.62	0.29	12	0.02	604.00	13635.00	5100	20240307	-21.57	3690	20240805	8.40	5100	-21.57	20240307	3690	8.40	20240805	5100	-21.57	20240307	3690	8.40	20240805	0.83	N	013870	500	95 억	10459178	N	N	1	N	N
3	20240830	150309	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4040	15	2	0.37	11925320	2957	28.02	4055	4055	4005	5230	2820	4025	4032.91	54.84	23	4095	4060	4010	3975	3925	4077	3992	95	1205	500	2890	5	1	19072280	771	6.69	0.30	12	0.02	604.00	13635.00	5100	20240307	-20.78	3690	20240805	9.49	5100	-20.78	20240307	3690	9.49	20240805	5100	-20.78	20240307	3690	9.49	20240805	0.83	N	013870	500	95 억	10459178	N	N	0	N	N
4	20240830	140309	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4030	5	2	0.12	11412940	2830	26.81	4055	4055	4005	5230	2820	4025	4032.84	54.84	38	4095	4060	4010	3975	3925	4077	3992	95	1205	500	2890	5	1	19072280	769	6.67	0.30	12	0.01	604.00	13635.00	5100	20240307	-20.98	3690	20240805	9.21	5100	-20.98	20240307	3690	9.21	20240805	5100	-20.98	20240307	3690	9.21	20240805	0.83	N	013870	500	95 억	10459178	N	N	0	N	N
5	20240830	130308	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4045	20	2	0.50	10078975	2499	23.68	4055	4055	4005	5230	2820	4025	4033.20	54.84	39	4095	4060	4010	3975	3925	4077	3992	95	1205	500	2890	5	1	19072280	771	6.70	0.30	12	0.01	604.00	13635.00	5100	20240307	-20.69	3690	20240805	9.62	5100	-20.69	20240307	3690	9.62	20240805	5100	-20.69	20240307	3690	9.62	20240805	0.83	N	013870	500	95 억	10459178	N	N	0	N	N
6	20240830	120309	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4045	20	2	0.50	9853125	2443	23.15	4055	4055	4005	5230	2820	4025	4033.21	54.84	46	4095	4060	4010	3975	3925	4077	3992	95	1205	500	2890	5	1	19072280	771	6.70	0.30	12	0.01	604.00	13635.00	5100	20240307	-20.69	3690	20240805	9.62	5100	-20.69	20240307	3690	9.62	20240805	5100	-20.69	20240307	3690	9.62	20240805	0.83	N	013870	500	95 억	10459178	N	N	0	N	N
7	20240830	110309	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4050	25	2	0.62	9606800	2382	22.57	4055	4055	4005	5230	2820	4025	4033.08	54.84	48	4095	4060	4010	3975	3925	4077	3992	95	1205	500	2890	5	1	19072280	772	6.71	0.30	12	0.01	604.00	13635.00	5100	20240307	-20.59	3690	20240805	9.76	5100	-20.59	20240307	3690	9.76	20240805	5100	-20.59	20240307	3690	9.76	20240805	0.83	N	013870	500	95 억	10459178	N	N	0	N	N
8	20240830	100311	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4020	-5	5	-0.12	9258720	2296	21.75	4055	4055	4005	5230	2820	4025	4032.54	54.84	62	4095	4060	4010	3975	3925	4077	3992	95	1205	500	2890	5	1	19072280	767	6.66	0.29	12	0.01	604.00	13635.00	5100	20240307	-21.18	3690	20240805	8.94	5100	-21.18	20240307	3690	8.94	20240805	5100	-21.18	20240307	3690	8.94	20240805	0.83	N	013870	500	95 억	10459178	N	N	0	N	N
9	20240830	090310	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4030	5	2	0.12	670625	166	1.57	4055	4055	4030	5230	2820	4025	4039.91	54.84	54	4095	4060	4010	3975	3925	4077	3992	95	1205	500	2890	5	1	19072280	769	6.67	0.30	12	0.00	604.00	13635.00	5100	20240307	-20.98	3690	20240805	9.21	5100	-20.98	20240307	3690	9.21	20240805	5100	-20.98	20240307	3690	9.21	20240805	0.83	N	013870	500	95 억	10459178	N	N	0	N	N
10	20240829	160310	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4025	30	2	0.75	41956685	10502	62.61	3995	4045	3960	5190	2800	3995	3995.11	54.84	-31	4085	4040	4005	3960	3925	4022	3942	95	1195	500	2870	5	1	19072280	768	6.66	0.30	12	0.06	604.00	13635.00	5100	20240307	-21.08	3690	20240805	9.08	5100	-21.08	20240307	3690	9.08	20240805	5100	-21.08	20240307	3690	9.08	20240805	0.84	N	013870	500	95 억	10459196	N	N	21	N	N
11	20240829	150312	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4020	25	2	0.63	41200605	10314	61.48	3995	4020	3960	5190	2800	3995	3994.63	54.84	-24	4085	4040	4005	3960	3925	4022	3942	95	1195	500	2870	5	1	19072280	767	6.66	0.29	12	0.05	604.00	13635.00	5100	20240307	-21.18	3690	20240805	8.94	5100	-21.18	20240307	3690	8.94	20240805	5100	-21.18	20240307	3690	8.94	20240805	0.84	N	013870	500	95 억	10459196	N	N	21	N	N
12	20240829	140313	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4000	5	2	0.13	34715250	8691	51.81	3995	4020	3960	5190	2800	3995	3994.39	54.84	-81	4085	4040	4005	3960	3925	4022	3942	95	1195	500	2870	5	1	19072280	763	6.62	0.29	12	0.05	604.00	13635.00	5100	20240307	-21.57	3690	20240805	8.40	5100	-21.57	20240307	3690	8.40	20240805	5100	-21.57	20240307	3690	8.40	20240805	0.84	N	013870	500	95 억	10459196	N	N	21	N	N
13	20240829	130313	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3990	-5	5	-0.13	31740535	7946	47.37	3995	4020	3960	5190	2800	3995	3994.53	54.84	-124	4085	4040	4005	3960	3925	4022	3942	95	1195	500	2870	5	1	19072280	761	6.61	0.29	12	0.04	604.00	13635.00	5100	20240307	-21.76	3690	20240805	8.13	5100	-21.76	20240307	3690	8.13	20240805	5100	-21.76	20240307	3690	8.13	20240805	0.84	N	013870	500	95 억	10459196	N	N	21	N	N
14	20240829	120311	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4010	15	2	0.38	27373450	6853	40.85	3995	4020	3960	5190	2800	3995	3994.37	54.84	-109	4085	4040	4005	3960	3925	4022	3942	95	1195	500	2870	5	1	19072280	765	6.64	0.29	12	0.04	604.00	13635.00	5100	20240307	-21.37	3690	20240805	8.67	5100	-21.37	20240307	3690	8.67	20240805	5100	-21.37	20240307	3690	8.67	20240805	0.84	N	013870	500	95 억	10459196	N	N	21	N	N
15	20240829	110314	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4000	5	2	0.13	14008910	3514	20.95	3995	4020	3960	5190	2800	3995	3986.59	54.84	-85	4085	4040	4005	3960	3925	4022	3942	95	1195	500	2870	5	1	19072280	763	6.62	0.29	12	0.02	604.00	13635.00	5100	20240307	-21.57	3690	20240805	8.40	5100	-21.57	20240307	3690	8.40	20240805	5100	-21.57	20240307	3690	8.40	20240805	0.84	N	013870	500	95 억	10459196	N	N	21	N	N
16	20240829	100311	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3990	-5	5	-0.13	6483535	1628	9.70	3995	4020	3960	5190	2800	3995	3982.50	54.84	-62	4085	4040	4005	3960	3925	4022	3942	95	1195	500	2870	5	1	19072280	761	6.61	0.29	12	0.01	604.00	13635.00	5100	20240307	-21.76	3690	20240805	8.13	5100	-21.76	20240307	3690	8.13	20240805	5100	-21.76	20240307	3690	8.13	20240805	0.84	N	013870	500	95 억	10459196	N	N	21	N	N
17	20240829	090313	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4000	5	2	0.13	479405	120	0.72	3995	4000	3995	5190	2800	3995	3995.04	54.84	-17	4085	4040	4005	3960	3925	4022	3942	95	1195	500	2870	5	1	19072280	763	6.62	0.29	12	0.00	604.00	13635.00	5100	20240307	-21.57	3690	20240805	8.40	5100	-21.57	20240307	3690	8.40	20240805	5100	-21.57	20240307	3690	8.40	20240805	0.84	N	013870	500	95 억	10459196	N	N	21	N	N
18	20240828	160304	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3995	-20	5	-0.50	67120200	16775	234.75	4015	4050	3970	5210	2815	4015	4001.20	54.84	199	4088	4051	4033	3996	3978	4042	3987	95	1195	500	2890	5	1	19072280	762	6.61	0.29	12	0.09	604.00	13635.00	5100	20240307	-21.67	3690	20240805	8.27	5100	-21.67	20240307	3690	8.27	20240805	5100	-21.67	20240307	3690	8.27	20240805	0.84	N	013870	500	95 억	10458997	N	N	21	N	N
19	20240828	150305	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4005	-10	5	-0.25	64494140	16119	225.57	4015	4050	3970	5210	2815	4015	4001.12	54.84	210	4088	4051	4033	3996	3978	4042	3987	95	1195	500	2890	5	1	19072280	764	6.63	0.29	12	0.08	604.00	13635.00	5100	20240307	-21.47	3690	20240805	8.54	5100	-21.47	20240307	3690	8.54	20240805	5100	-21.47	20240307	3690	8.54	20240805	0.84	N	013870	500	95 억	10458997	N	N	2	N	N
20	20240828	140306	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4020	5	2	0.12	57928260	14480	202.63	4015	4050	3970	5210	2815	4015	4000.57	54.84	145	4088	4051	4033	3996	3978	4042	3987	95	1195	500	2890	5	1	19072280	767	6.66	0.29	12	0.08	604.00	13635.00	5100	20240307	-21.18	3690	20240805	8.94	5100	-21.18	20240307	3690	8.94	20240805	5100	-21.18	20240307	3690	8.94	20240805	0.84	N	013870	500	95 억	10458997	N	N	2	N	N
21	20240828	130307	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3995	-20	5	-0.50	45639925	11410	159.67	4015	4050	3970	5210	2815	4015	3999.99	54.84	95	4088	4051	4033	3996	3978	4042	3987	95	1195	500	2890	5	1	19072280	762	6.61	0.29	12	0.06	604.00	13635.00	5100	20240307	-21.67	3690	20240805	8.27	5100	-21.67	20240307	3690	8.27	20240805	5100	-21.67	20240307	3690	8.27	20240805	0.84	N	013870	500	95 억	10458997	N	N	2	N	N
22	20240828	120305	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3980	-35	5	-0.87	26572005	6617	92.60	4015	4050	3980	5210	2815	4015	4015.72	54.84	-8	4088	4051	4033	3996	3978	4042	3987	95	1195	500	2890	5	1	19072280	759	6.59	0.29	12	0.03	604.00	13635.00	5100	20240307	-21.96	3690	20240805	7.86	5100	-21.96	20240307	3690	7.86	20240805	5100	-21.96	20240307	3690	7.86	20240805	0.84	N	013870	500	95 억	10458997	N	N	2	N	N
23	20240828	110306	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4010	-5	5	-0.12	17563440	4360	61.01	4015	4050	4005	5210	2815	4015	4028.31	54.84	-6	4088	4051	4033	3996	3978	4042	3987	95	1195	500	2890	5	1	19072280	765	6.64	0.29	12	0.02	604.00	13635.00	5100	20240307	-21.37	3690	20240805	8.67	5100	-21.37	20240307	3690	8.67	20240805	5100	-21.37	20240307	3690	8.67	20240805	0.84	N	013870	500	95 억	10458997	N	N	2	N	N
24	20240828	100312	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4040	25	2	0.62	7540115	1868	26.14	4015	4050	4015	5210	2815	4015	4036.48	54.84	-64	4088	4051	4033	3996	3978	4042	3987	95	1195	500	2890	5	1	19072280	771	6.69	0.30	12	0.01	604.00	13635.00	5100	20240307	-20.78	3690	20240805	9.49	5100	-20.78	20240307	3690	9.49	20240805	5100	-20.78	20240307	3690	9.49	20240805	0.84	N	013870	500	95 억	10458997	N	N	2	N	N
25	20240828	090311	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4015	0	3	0.00	1509640	376	5.26	4015	4015	4015	5210	2815	4015	4015.00	54.84	-25	4088	4051	4033	3996	3978	4042	3987	95	1195	500	2890	5	1	19072280	766	6.65	0.29	12	0.00	604.00	13635.00	5100	20240307	-21.27	3690	20240805	8.81	5100	-21.27	20240307	3690	8.81	20240805	5100	-21.27	20240307	3690	8.81	20240805	0.84	N	013870	500	95 억	10458997	N	N	2	N	N
26	20240827	160306	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4015	-40	5	-0.99	28797855	7140	243.77	4050	4070	4015	5270	2840	4055	4033.31	54.84	-36	4141	4097	4061	4017	3981	4080	4000	95	1215	500	2910	5	1	19072280	766	6.65	0.29	12	0.04	604.00	13635.00	5100	20240307	-21.27	3690	20240805	8.81	5100	-21.27	20240307	3690	8.81	20240805	5100	-21.27	20240307	3690	8.81	20240805	0.82	N	013870	500	95 억	10459033	N	N	2	N	N
27	20240827	150306	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4025	-30	5	-0.74	28078870	6961	237.66	4050	4070	4015	5270	2840	4055	4033.74	54.84	0	4141	4097	4061	4017	3981	4080	4000	95	1215	500	2910	5	1	19072280	768	6.66	0.30	12	0.04	604.00	13635.00	5100	20240307	-21.08	3690	20240805	9.08	5100	-21.08	20240307	3690	9.08	20240805	5100	-21.08	20240307	3690	9.08	20240805	0.82	N	013870	500	95 억	10459033	N	N	0	N	N
28	20240827	140306	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4025	-30	5	-0.74	23719050	5877	200.65	4050	4070	4025	5270	2840	4055	4035.91	54.84	1	4141	4097	4061	4017	3981	4080	4000	95	1215	500	2910	5	1	19072280	768	6.66	0.30	12	0.03	604.00	13635.00	5100	20240307	-21.08	3690	20240805	9.08	5100	-21.08	20240307	3690	9.08	20240805	5100	-21.08	20240307	3690	9.08	20240805	0.82	N	013870	500	95 억	10459033	N	N	0	N	N
29	20240827	130306	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4030	-25	5	-0.62	22583845	5595	191.02	4050	4070	4030	5270	2840	4055	4036.43	54.84	43	4141	4097	4061	4017	3981	4080	4000	95	1215	500	2910	5	1	19072280	769	6.67	0.30	12	0.03	604.00	13635.00	5100	20240307	-20.98	3690	20240805	9.21	5100	-20.98	20240307	3690	9.21	20240805	5100	-20.98	20240307	3690	9.21	20240805	0.82	N	013870	500	95 억	10459033	N	N	0	N	N
30	20240827	120308	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4050	-5	5	-0.12	9151905	2263	77.26	4050	4070	4040	5270	2840	4055	4044.15	54.84	68	4141	4097	4061	4017	3981	4080	4000	95	1215	500	2910	5	1	19072280	772	6.71	0.30	12	0.01	604.00	13635.00	5100	20240307	-20.59	3690	20240805	9.76	5100	-20.59	20240307	3690	9.76	20240805	5100	-20.59	20240307	3690	9.76	20240805	0.82	N	013870	500	95 억	10459033	N	N	0	N	N
31	20240827	110308	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4060	5	2	0.12	4027175	995	33.97	4050	4070	4040	5270	2840	4055	4047.41	54.84	72	4141	4097	4061	4017	3981	4080	4000	95	1215	500	2910	5	1	19072280	774	6.72	0.30	12	0.01	604.00	13635.00	5100	20240307	-20.39	3690	20240805	10.03	5100	-20.39	20240307	3690	10.03	20240805	5100	-20.39	20240307	3690	10.03	20240805	0.82	N	013870	500	95 억	10459033	N	N	0	N	N
32	20240827	100306	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4055	0	3	0.00	4006875	990	33.80	4050	4070	4040	5270	2840	4055	4047.35	54.84	72	4141	4097	4061	4017	3981	4080	4000	95	1215	500	2910	5	1	19072280	773	6.71	0.30	12	0.01	604.00	13635.00	5100	20240307	-20.49	3690	20240805	9.89	5100	-20.49	20240307	3690	9.89	20240805	5100	-20.49	20240307	3690	9.89	20240805	0.82	N	013870	500	95 억	10459033	N	N	0	N	N
33	20240827	090305	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4045	-10	5	-0.25	1255100	310	10.58	4050	4050	4045	5270	2840	4055	4048.71	54.84	72	4141	4097	4061	4017	3981	4080	4000	95	1215	500	2910	5	1	19072280	771	6.70	0.30	12	0.00	604.00	13635.00	5100	20240307	-20.69	3690	20240805	9.62	5100	-20.69	20240307	3690	9.62	20240805	5100	-20.69	20240307	3690	9.62	20240805	0.82	N	013870	500	95 억	10459033	N	N	0	N	N
34	20240826	160303	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4055	-5	5	-0.12	11858210	2929	19.57	4060	4105	4025	5270	2845	4060	4048.40	54.84	-299	4143	4101	4058	4016	3973	4080	3995	95	1210	500	2920	5	1	19072280	773	6.71	0.30	12	0.02	604.00	13635.00	5100	20240307	-20.49	3690	20240805	9.89	5100	-20.49	20240307	3690	9.89	20240805	5100	-20.49	20240307	3690	9.89	20240805	0.82	N	013870	500	95 억	10459332	N	N	0	N	N
35	20240826	150305	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4050	-10	5	-0.25	8921035	2201	14.71	4060	4105	4025	5270	2845	4060	4053.08	54.84	-299	4143	4101	4058	4016	3973	4080	3995	95	1210	500	2920	5	1	19072280	772	6.71	0.30	12	0.01	604.00	13635.00	5100	20240307	-20.59	3690	20240805	9.76	5100	-20.59	20240307	3690	9.76	20240805	5100	-20.59	20240307	3690	9.76	20240805	0.82	N	013870	500	95 억	10459332	N	N	0	N	N
36	20240826	140305	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4035	-25	5	-0.62	8548760	2109	14.09	4060	4105	4025	5270	2845	4060	4053.37	54.84	-289	4143	4101	4058	4016	3973	4080	3995	95	1210	500	2920	5	1	19072280	770	6.68	0.30	12	0.01	604.00	13635.00	5100	20240307	-20.88	3690	20240805	9.35	5100	-20.88	20240307	3690	9.35	20240805	5100	-20.88	20240307	3690	9.35	20240805	0.82	N	013870	500	95 억	10459332	N	N	0	N	N
37	20240826	130307	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4030	-30	5	-0.74	7589800	1871	12.50	4060	4105	4030	5270	2845	4060	4056.49	54.84	-289	4143	4101	4058	4016	3973	4080	3995	95	1210	500	2920	5	1	19072280	769	6.67	0.30	12	0.01	604.00	13635.00	5100	20240307	-20.98	3690	20240805	9.21	5100	-20.98	20240307	3690	9.21	20240805	5100	-20.98	20240307	3690	9.21	20240805	0.82	N	013870	500	95 억	10459332	N	N	0	N	N
38	20240826	120304	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4045	-15	5	-0.37	5629600	1386	9.26	4060	4105	4045	5270	2845	4060	4061.80	54.84	-157	4143	4101	4058	4016	3973	4080	3995	95	1210	500	2920	5	1	19072280	771	6.70	0.30	12	0.01	604.00	13635.00	5100	20240307	-20.69	3690	20240805	9.62	5100	-20.69	20240307	3690	9.62	20240805	5100	-20.69	20240307	3690	9.62	20240805	0.82	N	013870	500	95 억	10459332	N	N	0	N	N
39	20240826	110305	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4060	0	3	0.00	5057560	1245	8.32	4060	4105	4045	5270	2845	4060	4062.35	54.84	-144	4143	4101	4058	4016	3973	4080	3995	95	1210	500	2920	5	1	19072280	774	6.72	0.30	12	0.01	604.00	13635.00	5100	20240307	-20.39	3690	20240805	10.03	5100	-20.39	20240307	3690	10.03	20240805	5100	-20.39	20240307	3690	10.03	20240805	0.82	N	013870	500	95 억	10459332	N	N	0	N	N
40	20240826	100306	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4060	0	3	0.00	3674370	904	6.04	4060	4105	4045	5270	2845	4060	4064.73	54.84	-139	4143	4101	4058	4016	3973	4080	3995	95	1210	500	2920	5	1	19072280	774	6.72	0.30	12	0.00	604.00	13635.00	5100	20240307	-20.39	3690	20240805	10.03	5100	-20.39	20240307	3690	10.03	20240805	5100	-20.39	20240307	3690	10.03	20240805	0.82	N	013870	500	95 억	10459332	N	N	0	N	N
41	20240826	090304	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4105	45	2	1.11	402455	99	0.66	4060	4105	4060	5270	2845	4060	4067.46	54.84	-6	4143	4101	4058	4016	3973	4080	3995	95	1210	500	2920	5	1	19072280	783	6.80	0.30	12	0.00	604.00	13635.00	5100	20240307	-19.51	3690	20240805	11.25	5100	-19.51	20240307	3690	11.25	20240805	5100	-19.51	20240307	3690	11.25	20240805	0.82	N	013870	500	95 억	10459332	N	N	0	N	N
42	20240823	160304	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4060	-15	5	-0.37	60371085	14965	191.81	4095	4100	4015	5290	2855	4075	4034.14	54.84	150	4151	4112	4086	4047	4021	4100	4035	95	1215	500	2930	5	1	19072280	774	6.72	0.30	12	0.08	604.00	13635.00	5100	20240307	-20.39	3690	20240805	10.03	5100	-20.39	20240307	3690	10.03	20240805	5100	-20.39	20240307	3690	10.03	20240805	0.82	N	013870	500	95 억	10459183	N	N	0	N	N
43	20240823	150305	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4020	-55	5	-1.35	39839065	9865	126.44	4095	4100	4020	5290	2855	4075	4038.43	54.84	-17	4151	4112	4086	4047	4021	4100	4035	95	1215	500	2930	5	1	19072280	767	6.66	0.29	12	0.05	604.00	13635.00	5100	20240307	-21.18	3690	20240805	8.94	5100	-21.18	20240307	3690	8.94	20240805	5100	-21.18	20240307	3690	8.94	20240805	0.82	N	013870	500	95 억	10459183	N	N	0	N	N
44	20240823	140306	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4030	-45	5	-1.10	21848955	5397	69.17	4095	4100	4020	5290	2855	4075	4048.35	54.84	-51	4151	4112	4086	4047	4021	4100	4035	95	1215	500	2930	5	1	19072280	769	6.67	0.30	12	0.03	604.00	13635.00	5100	20240307	-20.98	3690	20240805	9.21	5100	-20.98	20240307	3690	9.21	20240805	5100	-20.98	20240307	3690	9.21	20240805	0.82	N	013870	500	95 억	10459183	N	N	0	N	N
45	20240823	130304	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4030	-45	5	-1.10	17444660	4304	55.17	4095	4100	4020	5290	2855	4075	4053.13	54.84	-54	4151	4112	4086	4047	4021	4100	4035	95	1215	500	2930	5	1	19072280	769	6.67	0.30	12	0.02	604.00	13635.00	5100	20240307	-20.98	3690	20240805	9.21	5100	-20.98	20240307	3690	9.21	20240805	5100	-20.98	20240307	3690	9.21	20240805	0.82	N	013870	500	95 억	10459183	N	N	0	N	N
46	20240823	120304	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4045	-30	5	-0.74	10429885	2561	32.82	4095	4100	4035	5290	2855	4075	4072.58	54.84	-65	4151	4112	4086	4047	4021	4100	4035	95	1215	500	2930	5	1	19072280	771	6.70	0.30	12	0.01	604.00	13635.00	5100	20240307	-20.69	3690	20240805	9.62	5100	-20.69	20240307	3690	9.62	20240805	5100	-20.69	20240307	3690	9.62	20240805	0.82	N	013870	500	95 억	10459183	N	N	0	N	N
47	20240823	110304	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4070	-5	5	-0.12	7193330	1763	22.60	4095	4100	4070	5290	2855	4075	4080.16	54.84	-63	4151	4112	4086	4047	4021	4100	4035	95	1215	500	2930	5	1	19072280	776	6.74	0.30	12	0.01	604.00	13635.00	5100	20240307	-20.20	3690	20240805	10.30	5100	-20.20	20240307	3690	10.30	20240805	5100	-20.20	20240307	3690	10.30	20240805	0.82	N	013870	500	95 억	10459183	N	N	0	N	N
48	20240823	100304	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4095	20	2	0.49	3374730	826	10.59	4095	4100	4075	5290	2855	4075	4085.63	54.84	-21	4151	4112	4086	4047	4021	4100	4035	95	1215	500	2930	5	1	19072280	781	6.78	0.30	12	0.00	604.00	13635.00	5100	20240307	-19.71	3690	20240805	10.98	5100	-19.71	20240307	3690	10.98	20240805	5100	-19.71	20240307	3690	10.98	20240805	0.82	N	013870	500	95 억	10459183	N	N	0	N	N
49	20240823	090305	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4085	10	2	0.25	126785	31	0.40	4095	4095	4080	5290	2855	4075	4089.84	54.84	-3	4151	4112	4086	4047	4021	4100	4035	95	1215	500	2930	5	1	19072280	779	6.76	0.30	12	0.00	604.00	13635.00	5100	20240307	-19.90	3690	20240805	10.70	5100	-19.90	20240307	3690	10.70	20240805	5100	-19.90	20240307	3690	10.70	20240805	0.82	N	013870	500	95 억	10459183	N	N	0	N	N
50	20240822	160303	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4075	-25	5	-0.61	31854245	7789	95.75	4110	4125	4060	5330	2870	4100	4089.65	54.84	-386	4153	4126	4113	4086	4073	4120	4080	95	1230	500	2950	5	1	19072280	777	6.75	0.30	12	0.04	604.00	13635.00	5100	20240307	-20.10	3690	20240805	10.43	5100	-20.10	20240307	3690	10.43	20240805	5100	-20.10	20240307	3690	10.43	20240805	0.82	N	013870	500	95 억	10459567	N	N	232	N	N
51	20240822	150304	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4070	-30	5	-0.73	27537325	6728	82.70	4110	4125	4065	5330	2870	4100	4092.94	54.84	-384	4153	4126	4113	4086	4073	4120	4080	95	1230	500	2950	5	1	19072280	776	6.74	0.30	12	0.04	604.00	13635.00	5100	20240307	-20.20	3690	20240805	10.30	5100	-20.20	20240307	3690	10.30	20240805	5100	-20.20	20240307	3690	10.30	20240805	0.82	N	013870	500	95 억	10459567	N	N	232	N	N
52	20240822	140306	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4080	-20	5	-0.49	25230145	6162	75.75	4110	4125	4065	5330	2870	4100	4094.47	54.84	-384	4153	4126	4113	4086	4073	4120	4080	95	1230	500	2950	5	1	19072280	778	6.75	0.30	12	0.03	604.00	13635.00	5100	20240307	-20.00	3690	20240805	10.57	5100	-20.00	20240307	3690	10.57	20240805	5100	-20.00	20240307	3690	10.57	20240805	0.82	N	013870	500	95 억	10459567	N	N	232	N	N
53	20240822	130304	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4070	-30	5	-0.73	21347385	5208	64.02	4110	4125	4070	5330	2870	4100	4098.96	54.84	-384	4153	4126	4113	4086	4073	4120	4080	95	1230	500	2950	5	1	19072280	776	6.74	0.30	12	0.03	604.00	13635.00	5100	20240307	-20.20	3690	20240805	10.30	5100	-20.20	20240307	3690	10.30	20240805	5100	-20.20	20240307	3690	10.30	20240805	0.82	N	013870	500	95 억	10459567	N	N	232	N	N
54	20240822	120307	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4110	10	2	0.24	13057125	3177	39.05	4110	4125	4100	5330	2870	4100	4109.89	54.84	-315	4153	4126	4113	4086	4073	4120	4080	95	1230	500	2950	5	1	19072280	784	6.80	0.30	12	0.02	604.00	13635.00	5100	20240307	-19.41	3690	20240805	11.38	5100	-19.41	20240307	3690	11.38	20240805	5100	-19.41	20240307	3690	11.38	20240805	0.82	N	013870	500	95 억	10459567	N	N	232	N	N
55	20240822	110304	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4120	20	2	0.49	12216440	2972	36.53	4110	4125	4100	5330	2870	4100	4110.51	54.84	-335	4153	4126	4113	4086	4073	4120	4080	95	1230	500	2950	5	1	19072280	786	6.82	0.30	12	0.02	604.00	13635.00	5100	20240307	-19.22	3690	20240805	11.65	5100	-19.22	20240307	3690	11.65	20240805	5100	-19.22	20240307	3690	11.65	20240805	0.82	N	013870	500	95 억	10459567	N	N	232	N	N
56	20240822	100305	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4115	15	2	0.37	5686610	1386	17.04	4110	4125	4100	5330	2870	4100	4102.89	54.84	-514	4153	4126	4113	4086	4073	4120	4080	95	1230	500	2950	5	1	19072280	785	6.81	0.30	12	0.01	604.00	13635.00	5100	20240307	-19.31	3690	20240805	11.52	5100	-19.31	20240307	3690	11.52	20240805	5100	-19.31	20240307	3690	11.52	20240805	0.82	N	013870	500	95 억	10459567	N	N	232	N	N
57	20240822	090303	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4125	25	2	0.61	226080	55	0.68	4110	4125	4110	5330	2870	4100	4110.55	54.84	-3	4153	4126	4113	4086	4073	4120	4080	95	1230	500	2950	5	1	19072280	787	6.83	0.30	12	0.00	604.00	13635.00	5100	20240307	-19.12	3690	20240805	11.79	5100	-19.12	20240307	3690	11.79	20240805	5100	-19.12	20240307	3690	11.79	20240805	0.82	N	013870	500	95 억	10459567	N	N	232	N	N
58	20240821	160303	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4100	-25	5	-0.61	33485195	8135	130.72	4125	4140	4100	5360	2890	4125	4116.19	54.84	-35	4181	4152	4126	4097	4071	4140	4085	95	1235	500	2970	5	1	19072280	782	6.79	0.30	12	0.04	604.00	13635.00	5100	20240307	-19.61	3690	20240805	11.11	5100	-19.61	20240307	3690	11.11	20240805	5100	-19.61	20240307	3690	11.11	20240805	0.83	N	013870	500	95 억	10459614	N	N	232	N	N
59	20240821	150306	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4115	-10	5	-0.24	31268315	7595	122.05	4125	4140	4110	5360	2890	4125	4116.96	54.84	-17	4181	4152	4126	4097	4071	4140	4085	95	1235	500	2970	5	1	19072280	785	6.81	0.30	12	0.04	604.00	13635.00	5100	20240307	-19.31	3690	20240805	11.52	5100	-19.31	20240307	3690	11.52	20240805	5100	-19.31	20240307	3690	11.52	20240805	0.83	N	013870	500	95 억	10459614	N	N	20	N	N
60	20240821	140303	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4120	-5	5	-0.12	28137495	6834	109.82	4125	4140	4110	5360	2890	4125	4117.28	54.84	-17	4181	4152	4126	4097	4071	4140	4085	95	1235	500	2970	5	1	19072280	786	6.82	0.30	12	0.04	604.00	13635.00	5100	20240307	-19.22	3690	20240805	11.65	5100	-19.22	20240307	3690	11.65	20240805	5100	-19.22	20240307	3690	11.65	20240805	0.83	N	013870	500	95 억	10459614	N	N	20	N	N
61	20240821	130303	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4120	-5	5	-0.12	21759210	5283	84.89	4125	4140	4110	5360	2890	4125	4118.72	54.84	-29	4181	4152	4126	4097	4071	4140	4085	95	1235	500	2970	5	1	19072280	786	6.82	0.30	12	0.03	604.00	13635.00	5100	20240307	-19.22	3690	20240805	11.65	5100	-19.22	20240307	3690	11.65	20240805	5100	-19.22	20240307	3690	11.65	20240805	0.83	N	013870	500	95 억	10459614	N	N	20	N	N
62	20240821	120307	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4120	-5	5	-0.12	19333530	4694	75.43	4125	4140	4110	5360	2890	4125	4118.78	54.84	-29	4181	4152	4126	4097	4071	4140	4085	95	1235	500	2970	5	1	19072280	786	6.82	0.30	12	0.02	604.00	13635.00	5100	20240307	-19.22	3690	20240805	11.65	5100	-19.22	20240307	3690	11.65	20240805	5100	-19.22	20240307	3690	11.65	20240805	0.83	N	013870	500	95 억	10459614	N	N	20	N	N
63	20240821	110303	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4120	-5	5	-0.12	14089945	3421	54.97	4125	4140	4110	5360	2890	4125	4118.66	54.84	-20	4181	4152	4126	4097	4071	4140	4085	95	1235	500	2970	5	1	19072280	786	6.82	0.30	12	0.02	604.00	13635.00	5100	20240307	-19.22	3690	20240805	11.65	5100	-19.22	20240307	3690	11.65	20240805	5100	-19.22	20240307	3690	11.65	20240805	0.83	N	013870	500	95 억	10459614	N	N	20	N	N
64	20240821	100305	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4120	-5	5	-0.12	7440195	1805	29.01	4125	4140	4120	5360	2890	4125	4121.99	54.84	34	4181	4152	4126	4097	4071	4140	4085	95	1235	500	2970	5	1	19072280	786	6.82	0.30	12	0.01	604.00	13635.00	5100	20240307	-19.22	3690	20240805	11.65	5100	-19.22	20240307	3690	11.65	20240805	5100	-19.22	20240307	3690	11.65	20240805	0.83	N	013870	500	95 억	10459614	N	N	20	N	N
65	20240821	090303	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4125	0	3	0.00	602010	146	2.35	4125	4125	4120	5360	2890	4125	4123.36	54.84	-61	4181	4152	4126	4097	4071	4140	4085	95	1235	500	2970	5	1	19072280	787	6.83	0.30	12	0.00	604.00	13635.00	5100	20240307	-19.12	3690	20240805	11.79	5100	-19.12	20240307	3690	11.79	20240805	5100	-19.12	20240307	3690	11.79	20240805	0.83	N	013870	500	95 억	10459614	N	N	20	N	N
66	20240820	160300	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4125	0	3	0.00	25653735	6223	92.48	4130	4155	4100	5360	2890	4125	4122.41	54.84	-1079	4171	4147	4126	4102	4081	4137	4092	95	1235	500	2970	5	1	19072280	787	6.83	0.30	12	0.03	604.00	13635.00	5100	20240307	-19.12	3690	20240805	11.79	5100	-19.12	20240307	3690	11.79	20240805	5100	-19.12	20240307	3690	11.79	20240805	0.83	N	013870	500	95 억	10459424	N	N	20	N	N
67	20240820	150304	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4115	-10	5	-0.24	20598685	4994	74.22	4130	4155	4115	5360	2890	4125	4124.69	54.84	-1194	4171	4147	4126	4102	4081	4137	4092	95	1235	500	2970	5	1	19072280	785	6.81	0.30	12	0.03	604.00	13635.00	5100	20240307	-19.31	3690	20240805	11.52	5100	-19.31	20240307	3690	11.52	20240805	5100	-19.31	20240307	3690	11.52	20240805	0.83	N	013870	500	95 억	10459424	N	N	28	N	N
68	20240820	140304	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4120	-5	5	-0.12	13949780	3380	50.23	4130	4155	4120	5360	2890	4125	4127.16	54.84	27	4171	4147	4126	4102	4081	4137	4092	95	1235	500	2970	5	1	19072280	786	6.82	0.30	12	0.02	604.00	13635.00	5100	20240307	-19.22	3690	20240805	11.65	5100	-19.22	20240307	3690	11.65	20240805	5100	-19.22	20240307	3690	11.65	20240805	0.83	N	013870	500	95 억	10459424	N	N	28	N	N
69	20240820	130303	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4130	5	2	0.12	11541975	2796	41.55	4130	4155	4125	5360	2890	4125	4128.03	54.84	125	4171	4147	4126	4102	4081	4137	4092	95	1235	500	2970	5	1	19072280	788	6.84	0.30	12	0.01	604.00	13635.00	5100	20240307	-19.02	3690	20240805	11.92	5100	-19.02	20240307	3690	11.92	20240805	5100	-19.02	20240307	3690	11.92	20240805	0.83	N	013870	500	95 억	10459424	N	N	28	N	N
70	20240820	120303	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4125	0	3	0.00	11401555	2762	41.05	4130	4155	4125	5360	2890	4125	4128.01	54.84	125	4171	4147	4126	4102	4081	4137	4092	95	1235	500	2970	5	1	19072280	787	6.83	0.30	12	0.01	604.00	13635.00	5100	20240307	-19.12	3690	20240805	11.79	5100	-19.12	20240307	3690	11.79	20240805	5100	-19.12	20240307	3690	11.79	20240805	0.83	N	013870	500	95 억	10459424	N	N	28	N	N
71	20240820	110303	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4135	10	2	0.24	10988595	2662	39.56	4130	4155	4125	5360	2890	4125	4127.95	54.84	125	4171	4147	4126	4102	4081	4137	4092	95	1235	500	2970	5	1	19072280	789	6.85	0.30	12	0.01	604.00	13635.00	5100	20240307	-18.92	3690	20240805	12.06	5100	-18.92	20240307	3690	12.06	20240805	5100	-18.92	20240307	3690	12.06	20240805	0.83	N	013870	500	95 억	10459424	N	N	28	N	N
72	20240820	100301	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4135	10	2	0.24	2092400	506	7.52	4130	4155	4125	5360	2890	4125	4135.22	54.84	125	4171	4147	4126	4102	4081	4137	4092	95	1235	500	2970	5	1	19072280	789	6.85	0.30	12	0.00	604.00	13635.00	5100	20240307	-18.92	3690	20240805	12.06	5100	-18.92	20240307	3690	12.06	20240805	5100	-18.92	20240307	3690	12.06	20240805	0.83	N	013870	500	95 억	10459424	N	N	28	N	N
73	20240820	090302	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4155	30	2	0.73	446970	108	1.60	4130	4155	4130	5360	2890	4125	4138.87	54.84	35	4171	4147	4126	4102	4081	4137	4092	95	1235	500	2970	5	1	19072280	792	6.88	0.30	12	0.00	604.00	13635.00	5100	20240307	-18.53	3690	20240805	12.60	5100	-18.53	20240307	3690	12.60	20240805	5100	-18.53	20240307	3690	12.60	20240805	0.83	N	013870	500	95 억	10459424	N	N	28	N	N
74	20240819	160300	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4125	25	2	0.61	27734475	6729	39.91	4135	4150	4105	5330	2870	4100	4121.63	54.84	100	4233	4166	4133	4066	4033	4150	4050	95	1230	500	2950	5	1	19072280	787	6.83	0.30	12	0.04	604.00	13635.00	5100	20240307	-19.12	3690	20240805	11.79	5100	-19.12	20240307	3690	11.79	20240805	5100	-19.12	20240307	3690	11.79	20240805	0.81	N	013870	500	95 억	10459324	N	N	28	N	N
75	20240819	150300	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4120	20	2	0.49	26053030	6321	37.49	4135	4150	4105	5330	2870	4100	4121.66	54.84	116	4233	4166	4133	4066	4033	4150	4050	95	1230	500	2950	5	1	19072280	786	6.82	0.30	12	0.03	604.00	13635.00	5100	20240307	-19.22	3690	20240805	11.65	5100	-19.22	20240307	3690	11.65	20240805	5100	-19.22	20240307	3690	11.65	20240805	0.81	N	013870	500	95 억	10459324	N	N	38	N	N
76	20240819	140301	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4120	20	2	0.49	21549755	5228	31.00	4135	4150	4105	5330	2870	4100	4121.99	54.84	126	4233	4166	4133	4066	4033	4150	4050	95	1230	500	2950	5	1	19072280	786	6.82	0.30	12	0.03	604.00	13635.00	5100	20240307	-19.22	3690	20240805	11.65	5100	-19.22	20240307	3690	11.65	20240805	5100	-19.22	20240307	3690	11.65	20240805	0.81	N	013870	500	95 억	10459324	N	N	38	N	N
77	20240819	130301	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4110	10	2	0.24	17412820	4224	25.05	4135	4150	4105	5330	2870	4100	4122.35	54.84	126	4233	4166	4133	4066	4033	4150	4050	95	1230	500	2950	5	1	19072280	784	6.80	0.30	12	0.02	604.00	13635.00	5100	20240307	-19.41	3690	20240805	11.38	5100	-19.41	20240307	3690	11.38	20240805	5100	-19.41	20240307	3690	11.38	20240805	0.81	N	013870	500	95 억	10459324	N	N	38	N	N
78	20240819	120300	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4105	5	2	0.12	13445850	3259	19.33	4135	4150	4105	5330	2870	4100	4125.76	54.84	126	4233	4166	4133	4066	4033	4150	4050	95	1230	500	2950	5	1	19072280	783	6.80	0.30	12	0.02	604.00	13635.00	5100	20240307	-19.51	3690	20240805	11.25	5100	-19.51	20240307	3690	11.25	20240805	5100	-19.51	20240307	3690	11.25	20240805	0.81	N	013870	500	95 억	10459324	N	N	38	N	N
79	20240819	110300	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4145	45	2	1.10	7803960	1891	11.21	4135	4150	4105	5330	2870	4100	4126.90	54.84	126	4233	4166	4133	4066	4033	4150	4050	95	1230	500	2950	5	1	19072280	791	6.86	0.30	12	0.01	604.00	13635.00	5100	20240307	-18.73	3690	20240805	12.33	5100	-18.73	20240307	3690	12.33	20240805	5100	-18.73	20240307	3690	12.33	20240805	0.81	N	013870	500	95 억	10459324	N	N	38	N	N
80	20240819	100301	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4125	25	2	0.61	2368625	575	3.41	4135	4150	4105	5330	2870	4100	4119.35	54.84	126	4233	4166	4133	4066	4033	4150	4050	95	1230	500	2950	5	1	19072280	787	6.83	0.30	12	0.00	604.00	13635.00	5100	20240307	-19.12	3690	20240805	11.79	5100	-19.12	20240307	3690	11.79	20240805	5100	-19.12	20240307	3690	11.79	20240805	0.81	N	013870	500	95 억	10459324	N	N	38	N	N
81	20240819	090259	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4140	40	2	0.98	78380	19	0.11	4135	4140	4120	5330	2870	4100	4125.26	54.84	-16	4233	4166	4133	4066	4033	4150	4050	95	1230	500	2950	5	1	19072280	790	6.85	0.30	12	0.00	604.00	13635.00	5100	20240307	-18.82	3690	20240805	12.20	5100	-18.82	20240307	3690	12.20	20240805	5100	-18.82	20240307	3690	12.20	20240805	0.81	N	013870	500	95 억	10459324	N	N	38	N	N
82	20240816	160258	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4100	-40	5	-0.97	69708540	16841	134.08	4140	4200	4100	5380	2900	4140	4139.22	54.84	66	4210	4175	4130	4095	4050	4192	4112	95	1240	500	2980	5	1	19072280	782	6.79	0.30	12	0.09	604.00	13635.00	5100	20240307	-19.61	3690	20240805	11.11	5100	-19.61	20240307	3690	11.11	20240805	5100	-19.61	20240307	3690	11.11	20240805	0.81	N	013870	500	95 억	10459162	N	N	38	N	N
83	20240816	150301	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4110	-30	5	-0.72	62094965	14987	119.32	4140	4200	4105	5380	2900	4140	4143.26	54.84	30	4210	4175	4130	4095	4050	4192	4112	95	1240	500	2980	5	1	19072280	784	6.80	0.30	12	0.08	604.00	13635.00	5100	20240307	-19.41	3690	20240805	11.38	5100	-19.41	20240307	3690	11.38	20240805	5100	-19.41	20240307	3690	11.38	20240805	0.81	N	013870	500	95 억	10459162	N	N	2	N	N
84	20240816	140301	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4125	-15	5	-0.36	59207220	14286	113.74	4140	4200	4105	5380	2900	4140	4144.42	54.84	-24	4210	4175	4130	4095	4050	4192	4112	95	1240	500	2980	5	1	19072280	787	6.83	0.30	12	0.07	604.00	13635.00	5100	20240307	-19.12	3690	20240805	11.79	5100	-19.12	20240307	3690	11.79	20240805	5100	-19.12	20240307	3690	11.79	20240805	0.81	N	013870	500	95 억	10459162	N	N	2	N	N
85	20240816	130303	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4140	0	3	0.00	55054870	13278	105.72	4140	4200	4105	5380	2900	4140	4146.32	54.84	-38	4210	4175	4130	4095	4050	4192	4112	95	1240	500	2980	5	1	19072280	790	6.85	0.30	12	0.07	604.00	13635.00	5100	20240307	-18.82	3690	20240805	12.20	5100	-18.82	20240307	3690	12.20	20240805	5100	-18.82	20240307	3690	12.20	20240805	0.81	N	013870	500	95 억	10459162	N	N	2	N	N
86	20240816	120301	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4145	5	2	0.12	50927905	12276	97.74	4140	4200	4105	5380	2900	4140	4148.57	54.84	-49	4210	4175	4130	4095	4050	4192	4112	95	1240	500	2980	5	1	19072280	791	6.86	0.30	12	0.06	604.00	13635.00	5100	20240307	-18.73	3690	20240805	12.33	5100	-18.73	20240307	3690	12.33	20240805	5100	-18.73	20240307	3690	12.33	20240805	0.81	N	013870	500	95 억	10459162	N	N	2	N	N
87	20240816	110301	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4180	40	2	0.97	29028005	6968	55.48	4140	4200	4115	5380	2900	4140	4165.90	54.84	-393	4210	4175	4130	4095	4050	4192	4112	95	1240	500	2980	5	1	19072280	797	6.92	0.31	12	0.04	604.00	13635.00	5100	20240307	-18.04	3690	20240805	13.28	5100	-18.04	20240307	3690	13.28	20240805	5100	-18.04	20240307	3690	13.28	20240805	0.81	N	013870	500	95 억	10459162	N	N	2	N	N
88	20240816	100259	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4200	60	2	1.45	23263760	5589	44.50	4140	4200	4115	5380	2900	4140	4162.42	54.84	-396	4210	4175	4130	4095	4050	4192	4112	95	1240	500	2980	5	1	19072280	801	6.95	0.31	12	0.03	604.00	13635.00	5100	20240307	-17.65	3690	20240805	13.82	5100	-17.65	20240307	3690	13.82	20240805	5100	-17.65	20240307	3690	13.82	20240805	0.81	N	013870	500	95 억	10459162	N	N	2	N	N
89	20240816	090300	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4115	-25	5	-0.60	1378250	333	2.65	4140	4170	4115	5380	2900	4140	4138.89	54.84	0	4210	4175	4130	4095	4050	4192	4112	95	1240	500	2980	5	1	19072280	785	6.81	0.30	12	0.00	604.00	13635.00	5100	20240307	-19.31	3690	20240805	11.52	5100	-19.31	20240307	3690	11.52	20240805	5100	-19.31	20240307	3690	11.52	20240805	0.81	N	013870	500	95 억	10459162	N	N	2	N	N
90	20240814	160301	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4140	60	2	1.47	52049555	12560	279.05	4085	4165	4085	5300	2860	4080	4144.07	54.84	-14	4110	4095	4065	4050	4020	4102	4057	95	1220	500	2930	5	1	19072280	790	6.85	0.30	12	0.07	604.00	13635.00	5100	20240307	-18.82	3690	20240805	12.20	5100	-18.82	20240307	3690	12.20	20240805	5100	-18.82	20240307	3690	12.20	20240805	0.83	N	013870	500	95 억	10459173	N	N	2	N	N
91	20240814	150301	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4160	80	2	1.96	48728435	11759	261.25	4085	4165	4085	5300	2860	4080	4143.93	54.84	-216	4110	4095	4065	4050	4020	4102	4057	95	1220	500	2930	5	1	19072280	793	6.89	0.31	12	0.06	604.00	13635.00	5100	20240307	-18.43	3690	20240805	12.74	5100	-18.43	20240307	3690	12.74	20240805	5100	-18.43	20240307	3690	12.74	20240805	0.83	N	013870	500	95 억	10459173	N	N	3	N	N
92	20240814	140305	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4160	80	2	1.96	47443065	11450	254.39	4085	4165	4085	5300	2860	4080	4143.50	54.84	-216	4110	4095	4065	4050	4020	4102	4057	95	1220	500	2930	5	1	19072280	793	6.89	0.31	12	0.06	604.00	13635.00	5100	20240307	-18.43	3690	20240805	12.74	5100	-18.43	20240307	3690	12.74	20240805	5100	-18.43	20240307	3690	12.74	20240805	0.83	N	013870	500	95 억	10459173	N	N	3	N	N
93	20240814	130302	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4160	80	2	1.96	30711415	7422	164.90	4085	4165	4085	5300	2860	4080	4137.89	54.84	-134	4110	4095	4065	4050	4020	4102	4057	95	1220	500	2930	5	1	19072280	793	6.89	0.31	12	0.04	604.00	13635.00	5100	20240307	-18.43	3690	20240805	12.74	5100	-18.43	20240307	3690	12.74	20240805	5100	-18.43	20240307	3690	12.74	20240805	0.83	N	013870	500	95 억	10459173	N	N	3	N	N
94	20240814	120301	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4160	80	2	1.96	25470165	6159	136.84	4085	4165	4085	5300	2860	4080	4135.44	54.84	-134	4110	4095	4065	4050	4020	4102	4057	95	1220	500	2930	5	1	19072280	793	6.89	0.31	12	0.03	604.00	13635.00	5100	20240307	-18.43	3690	20240805	12.74	5100	-18.43	20240307	3690	12.74	20240805	5100	-18.43	20240307	3690	12.74	20240805	0.83	N	013870	500	95 억	10459173	N	N	3	N	N
95	20240814	110258	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4145	65	2	1.59	13470435	3265	72.54	4085	4145	4085	5300	2860	4080	4125.71	54.84	-163	4110	4095	4065	4050	4020	4102	4057	95	1220	500	2930	5	1	19072280	791	6.86	0.30	12	0.02	604.00	13635.00	5100	20240307	-18.73	3690	20240805	12.33	5100	-18.73	20240307	3690	12.33	20240805	5100	-18.73	20240307	3690	12.33	20240805	0.83	N	013870	500	95 억	10459173	N	N	3	N	N
96	20240814	100259	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4110	30	2	0.74	3990630	969	21.53	4085	4135	4085	5300	2860	4080	4118.30	54.84	-181	4110	4095	4065	4050	4020	4102	4057	95	1220	500	2930	5	1	19072280	784	6.80	0.30	12	0.01	604.00	13635.00	5100	20240307	-19.41	3690	20240805	11.38	5100	-19.41	20240307	3690	11.38	20240805	5100	-19.41	20240307	3690	11.38	20240805	0.83	N	013870	500	95 억	10459173	N	N	3	N	N
97	20240814	090329	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4090	10	2	0.25	208475	51	1.13	4085	4090	4085	5300	2860	4080	4087.75	54.84	19	4110	4095	4065	4050	4020	4102	4057	95	1220	500	2930	5	1	19072280	780	6.77	0.30	12	0.00	604.00	13635.00	5100	20240307	-19.80	3690	20240805	10.84	5100	-19.80	20240307	3690	10.84	20240805	5100	-19.80	20240307	3690	10.84	20240805	0.83	N	013870	500	95 억	10459173	N	N	3	N	N
98	20240813	160257	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4080	10	2	0.25	18227710	4491	26.33	4080	4080	4035	5290	2850	4070	4058.69	54.84	-338	4133	4101	4038	4006	3943	4117	4022	95	1220	500	2930	5	1	19072280	778	6.75	0.30	12	0.02	604.00	13635.00	5100	20240307	-20.00	3690	20240805	10.57	5100	-20.00	20240307	3690	10.57	20240805	5100	-20.00	20240307	3690	10.57	20240805	0.85	N	013870	500	95 억	10459415	N	N	3	N	N
99	20240813	150258	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4060	-10	5	-0.25	16921790	4170	24.45	4080	4080	4035	5290	2850	4070	4057.98	54.84	-315	4133	4101	4038	4006	3943	4117	4022	95	1220	500	2930	5	1	19072280	774	6.72	0.30	12	0.02	604.00	13635.00	5100	20240307	-20.39	3690	20240805	10.03	5100	-20.39	20240307	3690	10.03	20240805	5100	-20.39	20240307	3690	10.03	20240805	0.85	N	013870	500	95 억	10459415	N	N	3	N	N
100	20240813	140258	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4075	5	2	0.12	10114070	2493	14.62	4080	4080	4035	5290	2850	4070	4056.99	54.84	-309	4133	4101	4038	4006	3943	4117	4022	95	1220	500	2930	5	1	19072280	777	6.75	0.30	12	0.01	604.00	13635.00	5100	20240307	-20.10	3690	20240805	10.43	5100	-20.10	20240307	3690	10.43	20240805	5100	-20.10	20240307	3690	10.43	20240805	0.85	N	013870	500	95 억	10459415	N	N	3	N	N
101	20240813	130258	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4060	-10	5	-0.25	8918530	2198	12.89	4080	4080	4035	5290	2850	4070	4057.57	54.84	-302	4133	4101	4038	4006	3943	4117	4022	95	1220	500	2930	5	1	19072280	774	6.72	0.30	12	0.01	604.00	13635.00	5100	20240307	-20.39	3690	20240805	10.03	5100	-20.39	20240307	3690	10.03	20240805	5100	-20.39	20240307	3690	10.03	20240805	0.85	N	013870	500	95 억	10459415	N	N	3	N	N
102	20240813	120258	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4055	-15	5	-0.37	8124325	2002	11.74	4080	4080	4035	5290	2850	4070	4058.10	54.84	-298	4133	4101	4038	4006	3943	4117	4022	95	1220	500	2930	5	1	19072280	773	6.71	0.30	12	0.01	604.00	13635.00	5100	20240307	-20.49	3690	20240805	9.89	5100	-20.49	20240307	3690	9.89	20240805	5100	-20.49	20240307	3690	9.89	20240805	0.85	N	013870	500	95 억	10459415	N	N	3	N	N
103	20240813	110256	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4075	5	2	0.12	7723675	1903	11.16	4080	4080	4035	5290	2850	4070	4058.68	54.84	-289	4133	4101	4038	4006	3943	4117	4022	95	1220	500	2930	5	1	19072280	777	6.75	0.30	12	0.01	604.00	13635.00	5100	20240307	-20.10	3690	20240805	10.43	5100	-20.10	20240307	3690	10.43	20240805	5100	-20.10	20240307	3690	10.43	20240805	0.85	N	013870	500	95 억	10459415	N	N	3	N	N
104	20240813	100256	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4060	-10	5	-0.25	4377715	1077	6.31	4080	4080	4045	5290	2850	4070	4064.73	54.84	-177	4133	4101	4038	4006	3943	4117	4022	95	1220	500	2930	5	1	19072280	774	6.72	0.30	12	0.01	604.00	13635.00	5100	20240307	-20.39	3690	20240805	10.03	5100	-20.39	20240307	3690	10.03	20240805	5100	-20.39	20240307	3690	10.03	20240805	0.85	N	013870	500	95 억	10459415	N	N	3	N	N
105	20240813	090257	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4080	10	2	0.25	126440	31	0.18	4080	4080	4070	5290	2850	4070	4078.71	54.84	-5	4133	4101	4038	4006	3943	4117	4022	95	1220	500	2930	5	1	19072280	778	6.75	0.30	12	0.00	604.00	13635.00	5100	20240307	-20.00	3690	20240805	10.57	5100	-20.00	20240307	3690	10.57	20240805	5100	-20.00	20240307	3690	10.57	20240805	0.85	N	013870	500	95 억	10459415	N	N	3	N	N
106	20240812	160256	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4070	85	2	2.13	68758780	17054	107.51	3975	4070	3975	5180	2790	3985	4031.84	54.84	6793	4118	4051	4003	3936	3888	4085	3970	95	1195	500	2860	5	1	19072280	776	6.74	0.30	12	0.09	604.00	13635.00	5340	20230804	-23.78	3690	20240805	10.30	5100	-20.20	20240307	3690	10.30	20240805	5100	-20.20	20240307	3690	10.30	20240805	0.84	N	013870	500	95 억	10458592	N	N	3	N	N
107	20240812	150258	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4030	45	2	1.13	64748430	16062	101.26	3975	4070	3975	5180	2790	3985	4031.17	54.84	6533	4118	4051	4003	3936	3888	4085	3970	95	1195	500	2860	5	1	19072280	769	6.67	0.30	12	0.08	604.00	13635.00	5340	20230804	-24.53	3690	20240805	9.21	5100	-20.98	20240307	3690	9.21	20240805	5100	-20.98	20240307	3690	9.21	20240805	0.84	N	013870	500	95 억	10458592	N	N	0	N	N
108	20240812	140257	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4040	55	2	1.38	47973720	11915	75.12	3975	4065	3975	5180	2790	3985	4026.34	54.84	4803	4118	4051	4003	3936	3888	4085	3970	95	1195	500	2860	5	1	19072280	771	6.69	0.30	12	0.06	604.00	13635.00	5340	20230804	-24.34	3690	20240805	9.49	5100	-20.78	20240307	3690	9.49	20240805	5100	-20.78	20240307	3690	9.49	20240805	0.84	N	013870	500	95 억	10458592	N	N	0	N	N
109	20240812	130255	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4020	35	2	0.88	42342580	10522	66.33	3975	4065	3975	5180	2790	3985	4024.21	54.84	3786	4118	4051	4003	3936	3888	4085	3970	95	1195	500	2860	5	1	19072280	767	6.66	0.29	12	0.06	604.00	13635.00	5340	20230804	-24.72	3690	20240805	8.94	5100	-21.18	20240307	3690	8.94	20240805	5100	-21.18	20240307	3690	8.94	20240805	0.84	N	013870	500	95 억	10458592	N	N	0	N	N
110	20240812	120255	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4020	35	2	0.88	34954685	8687	54.77	3975	4065	3975	5180	2790	3985	4023.81	54.84	2041	4118	4051	4003	3936	3888	4085	3970	95	1195	500	2860	5	1	19072280	767	6.66	0.29	12	0.05	604.00	13635.00	5340	20230804	-24.72	3690	20240805	8.94	5100	-21.18	20240307	3690	8.94	20240805	5100	-21.18	20240307	3690	8.94	20240805	0.84	N	013870	500	95 억	10458592	N	N	0	N	N
111	20240812	110254	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4020	35	2	0.88	20529510	5103	32.17	3975	4065	3975	5180	2790	3985	4023.06	54.84	925	4118	4051	4003	3936	3888	4085	3970	95	1195	500	2860	5	1	19072280	767	6.66	0.29	12	0.03	604.00	13635.00	5340	20230804	-24.72	3690	20240805	8.94	5100	-21.18	20240307	3690	8.94	20240805	5100	-21.18	20240307	3690	8.94	20240805	0.84	N	013870	500	95 억	10458592	N	N	0	N	N
112	20240812	100252	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4060	75	2	1.88	11008850	2740	17.27	3975	4065	3975	5180	2790	3985	4017.88	54.84	450	4118	4051	4003	3936	3888	4085	3970	95	1195	500	2860	5	1	19072280	774	6.72	0.30	12	0.01	604.00	13635.00	5340	20230804	-23.97	3690	20240805	10.03	5100	-20.39	20240307	3690	10.03	20240805	5100	-20.39	20240307	3690	10.03	20240805	0.84	N	013870	500	95 억	10458592	N	N	0	N	N
113	20240812	090252	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4030	45	2	1.13	4277465	1076	6.78	3975	4035	3975	5180	2790	3985	3975.30	54.84	-151	4118	4051	4003	3936	3888	4085	3970	95	1195	500	2860	5	1	19072280	769	6.67	0.30	12	0.01	604.00	13635.00	5340	20230804	-24.53	3690	20240805	9.21	5100	-20.98	20240307	3690	9.21	20240805	5100	-20.98	20240307	3690	9.21	20240805	0.84	N	013870	500	95 억	10458592	N	N	0	N	N
114	20240809	160252	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3985	35	2	0.89	63500550	15854	300.09	3955	4070	3955	5130	2765	3950	4005.33	54.84	368	4036	3992	3941	3897	3846	3967	3872	95	1180	500	2840	5	1	19072280	760	6.60	0.29	12	0.08	604.00	13635.00	5340	20230804	-25.37	3690	20240805	7.99	5100	-21.86	20240307	3690	7.99	20240805	5100	-21.86	20240307	3690	7.99	20240805	0.86	N	013870	500	95 억	10458343	N	N	0	N	N
115	20240809	150257	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4010	60	2	1.52	57862120	14441	273.35	3955	4070	3955	5130	2765	3950	4006.79	54.84	789	4036	3992	3941	3897	3846	3967	3872	95	1180	500	2840	5	1	19072280	765	6.64	0.29	12	0.08	604.00	13635.00	5340	20230804	-24.91	3690	20240805	8.67	5100	-21.37	20240307	3690	8.67	20240805	5100	-21.37	20240307	3690	8.67	20240805	0.86	N	013870	500	95 억	10458343	N	N	0	N	N
116	20240809	140257	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4010	60	2	1.52	56165990	14018	265.34	3955	4070	3955	5130	2765	3950	4006.70	54.84	789	4036	3992	3941	3897	3846	3967	3872	95	1180	500	2840	5	1	19072280	765	6.64	0.29	12	0.07	604.00	13635.00	5340	20230804	-24.91	3690	20240805	8.67	5100	-21.37	20240307	3690	8.67	20240805	5100	-21.37	20240307	3690	8.67	20240805	0.86	N	013870	500	95 억	10458343	N	N	0	N	N
117	20240809	130257	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4000	50	2	1.27	55556300	13866	262.46	3955	4070	3955	5130	2765	3950	4006.66	54.84	799	4036	3992	3941	3897	3846	3967	3872	95	1180	500	2840	5	1	19072280	763	6.62	0.29	12	0.07	604.00	13635.00	5340	20230804	-25.09	3690	20240805	8.40	5100	-21.57	20240307	3690	8.40	20240805	5100	-21.57	20240307	3690	8.40	20240805	0.86	N	013870	500	95 억	10458343	N	N	0	N	N
118	20240809	120255	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3990	40	2	1.01	43449080	10839	205.17	3955	4070	3955	5130	2765	3950	4008.59	54.84	940	4036	3992	3941	3897	3846	3967	3872	95	1180	500	2840	5	1	19072280	761	6.61	0.29	12	0.06	604.00	13635.00	5340	20230804	-25.28	3690	20240805	8.13	5100	-21.76	20240307	3690	8.13	20240805	5100	-21.76	20240307	3690	8.13	20240805	0.86	N	013870	500	95 억	10458343	N	N	0	N	N
119	20240809	110252	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3995	45	2	1.14	11767625	2937	55.59	3955	4070	3955	5130	2765	3950	4006.68	54.84	-49	4036	3992	3941	3897	3846	3967	3872	95	1180	500	2840	5	1	19072280	762	6.61	0.29	12	0.02	604.00	13635.00	5340	20230804	-25.19	3690	20240805	8.27	5100	-21.67	20240307	3690	8.27	20240805	5100	-21.67	20240307	3690	8.27	20240805	0.86	N	013870	500	95 억	10458343	N	N	0	N	N
120	20240809	100258	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4010	60	2	1.52	10290960	2568	48.61	3955	4070	3955	5130	2765	3950	4007.38	54.84	31	4036	3992	3941	3897	3846	3967	3872	95	1180	500	2840	5	1	19072280	765	6.64	0.29	12	0.01	604.00	13635.00	5340	20230804	-24.91	3690	20240805	8.67	5100	-21.37	20240307	3690	8.67	20240805	5100	-21.37	20240307	3690	8.67	20240805	0.86	N	013870	500	95 억	10458343	N	N	0	N	N
121	20240809	090253	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3980	30	2	0.76	886145	224	4.24	3955	3980	3955	5130	2765	3950	3956.00	54.84	103	4036	3992	3941	3897	3846	3967	3872	95	1180	500	2840	5	1	19072280	759	6.59	0.29	12	0.00	604.00	13635.00	5340	20230804	-25.47	3690	20240805	7.86	5100	-21.96	20240307	3690	7.86	20240805	5100	-21.96	20240307	3690	7.86	20240805	0.86	N	013870	500	95 억	10458343	N	N	0	N	N
122	20240808	160250	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3950	20	2	0.51	20737300	5283	24.81	3985	3985	3890	5100	2755	3930	3925.29	54.84	-621	4086	4007	3921	3842	3756	4047	3882	95	1170	500	2820	5	1	19072280	753	6.54	0.29	12	0.03	604.00	13635.00	5340	20230804	-26.03	3690	20240805	7.05	5100	-22.55	20240307	3690	7.05	20240805	5100	-22.55	20240307	3690	7.05	20240805	0.87	N	013870	500	95 억	10458994	N	N	0	N	N
123	20240808	150254	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3935	5	2	0.13	19281260	4914	23.08	3985	3985	3890	5100	2755	3930	3923.74	54.84	-568	4086	4007	3921	3842	3756	4047	3882	95	1170	500	2820	5	1	19072280	750	6.51	0.29	12	0.03	604.00	13635.00	5340	20230804	-26.31	3690	20240805	6.64	5100	-22.84	20240307	3690	6.64	20240805	5100	-22.84	20240307	3690	6.64	20240805	0.87	N	013870	500	95 억	10458994	N	N	0	N	N
124	20240808	140255	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3950	20	2	0.51	17197565	4384	20.59	3985	3985	3890	5100	2755	3930	3922.80	54.84	-553	4086	4007	3921	3842	3756	4047	3882	95	1170	500	2820	5	1	19072280	753	6.54	0.29	12	0.02	604.00	13635.00	5340	20230804	-26.03	3690	20240805	7.05	5100	-22.55	20240307	3690	7.05	20240805	5100	-22.55	20240307	3690	7.05	20240805	0.87	N	013870	500	95 억	10458994	N	N	0	N	N
125	20240808	130255	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3930	0	3	0.00	8859775	2259	10.61	3985	3985	3890	5100	2755	3930	3921.99	54.84	-201	4086	4007	3921	3842	3756	4047	3882	95	1170	500	2820	5	1	19072280	750	6.51	0.29	12	0.01	604.00	13635.00	5340	20230804	-26.40	3690	20240805	6.50	5100	-22.94	20240307	3690	6.50	20240805	5100	-22.94	20240307	3690	6.50	20240805	0.87	N	013870	500	95 억	10458994	N	N	0	N	N
126	20240808	120257	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3940	10	2	0.25	6420235	1639	7.70	3985	3985	3890	5100	2755	3930	3917.17	54.84	-202	4086	4007	3921	3842	3756	4047	3882	95	1170	500	2820	5	1	19072280	751	6.52	0.29	12	0.01	604.00	13635.00	5340	20230804	-26.22	3690	20240805	6.78	5100	-22.75	20240307	3690	6.78	20240805	5100	-22.75	20240307	3690	6.78	20240805	0.87	N	013870	500	95 억	10458994	N	N	0	N	N
127	20240808	110255	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3915	-15	5	-0.38	6031375	1540	7.23	3985	3985	3890	5100	2755	3930	3916.48	54.84	-139	4086	4007	3921	3842	3756	4047	3882	95	1170	500	2820	5	1	19072280	747	6.48	0.29	12	0.01	604.00	13635.00	5340	20230804	-26.69	3690	20240805	6.10	5100	-23.24	20240307	3690	6.10	20240805	5100	-23.24	20240307	3690	6.10	20240805	0.87	N	013870	500	95 억	10458994	N	N	0	N	N
128	20240808	100252	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3895	-35	5	-0.89	2671010	682	3.20	3985	3985	3895	5100	2755	3930	3916.44	54.84	-125	4086	4007	3921	3842	3756	4047	3882	95	1170	500	2820	5	1	19072280	743	6.45	0.29	12	0.00	604.00	13635.00	5340	20230804	-27.06	3690	20240805	5.56	5100	-23.63	20240307	3690	5.56	20240805	5100	-23.63	20240307	3690	5.56	20240805	0.87	N	013870	500	95 억	10458994	N	N	0	N	N
129	20240808	090251	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3975	45	2	1.15	7960	2	0.01	3985	3985	3975	5100	2755	3930	3980.00	54.84	-2	4086	4007	3921	3842	3756	4047	3882	95	1170	500	2820	5	1	19072280	758	6.58	0.29	12	0.00	604.00	13635.00	5340	20230804	-25.56	3690	20240805	7.72	5100	-22.06	20240307	3690	7.72	20240805	5100	-22.06	20240307	3690	7.72	20240805	0.87	N	013870	500	95 억	10458994	N	N	0	N	N
130	20240807	160247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3930	-10	5	-0.25	83155380	21219	104.29	3835	4000	3835	5120	2760	3940	3918.88	54.84	690	4160	4050	3910	3800	3660	4105	3855	95	1180	500	2830	5	1	19072280	750	6.51	0.29	12	0.11	604.00	13635.00	5340	20230804	-26.40	3690	20240805	6.50	5100	-22.94	20240307	3690	6.50	20240805	5100	-22.94	20240307	3690	6.50	20240805	0.87	N	013870	500	95 억	10458353	N	N	0	N	N
131	20240807	150250	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3935	-5	5	-0.13	80816830	20625	101.37	3835	4000	3835	5120	2760	3940	3918.39	54.84	737	4160	4050	3910	3800	3660	4105	3855	95	1180	500	2830	5	1	19072280	750	6.51	0.29	12	0.11	604.00	13635.00	5340	20230804	-26.31	3690	20240805	6.64	5100	-22.84	20240307	3690	6.64	20240805	5100	-22.84	20240307	3690	6.64	20240805	0.87	N	013870	500	95 억	10458353	N	N	0	N	N
132	20240807	140254	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3970	30	2	0.76	49048695	12561	61.74	3835	4000	3835	5120	2760	3940	3904.84	54.84	820	4160	4050	3910	3800	3660	4105	3855	95	1180	500	2830	5	1	19072280	757	6.57	0.29	12	0.07	604.00	13635.00	5340	20230804	-25.66	3690	20240805	7.59	5100	-22.16	20240307	3690	7.59	20240805	5100	-22.16	20240307	3690	7.59	20240805	0.87	N	013870	500	95 억	10458353	N	N	0	N	N
133	20240807	130253	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3970	30	2	0.76	47115210	12074	59.34	3835	4000	3835	5120	2760	3940	3902.20	54.84	821	4160	4050	3910	3800	3660	4105	3855	95	1180	500	2830	5	1	19072280	757	6.57	0.29	12	0.06	604.00	13635.00	5340	20230804	-25.66	3690	20240805	7.59	5100	-22.16	20240307	3690	7.59	20240805	5100	-22.16	20240307	3690	7.59	20240805	0.87	N	013870	500	95 억	10458353	N	N	0	N	N
134	20240807	120253	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3990	50	2	1.27	42747915	10976	53.95	3835	4000	3835	5120	2760	3940	3894.67	54.84	852	4160	4050	3910	3800	3660	4105	3855	95	1180	500	2830	5	1	19072280	761	6.61	0.29	12	0.06	604.00	13635.00	5340	20230804	-25.28	3690	20240805	8.13	5100	-21.76	20240307	3690	8.13	20240805	5100	-21.76	20240307	3690	8.13	20240805	0.87	N	013870	500	95 억	10458353	N	N	0	N	N
135	20240807	110251	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3995	55	2	1.40	42320775	10869	53.42	3835	4000	3835	5120	2760	3940	3893.71	54.84	844	4160	4050	3910	3800	3660	4105	3855	95	1180	500	2830	5	1	19072280	762	6.61	0.29	12	0.06	604.00	13635.00	5340	20230804	-25.19	3690	20240805	8.27	5100	-21.67	20240307	3690	8.27	20240805	5100	-21.67	20240307	3690	8.27	20240805	0.87	N	013870	500	95 억	10458353	N	N	0	N	N
136	20240807	100250	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3950	10	2	0.25	36489440	9399	46.20	3835	3965	3835	5120	2760	3940	3882.27	54.84	588	4160	4050	3910	3800	3660	4105	3855	95	1180	500	2830	5	1	19072280	753	6.54	0.29	12	0.05	604.00	13635.00	5340	20230804	-26.03	3690	20240805	7.05	5100	-22.55	20240307	3690	7.05	20240805	5100	-22.55	20240307	3690	7.05	20240805	0.87	N	013870	500	95 억	10458353	N	N	0	N	N
137	20240807	090250	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3880	-60	5	-1.52	18136340	4717	23.18	3835	3965	3835	5120	2760	3940	3844.89	54.84	452	4160	4050	3910	3800	3660	4105	3855	95	1180	500	2830	5	1	19072280	740	6.42	0.28	12	0.02	604.00	13635.00	5340	20230804	-27.34	3690	20240805	5.15	5100	-23.92	20240307	3690	5.15	20240805	5100	-23.92	20240307	3690	5.15	20240805	0.87	N	013870	500	95 억	10458353	N	N	0	N	N
138	20240806	160249	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3940	55	2	1.42	79968995	20320	34.00	3770	4020	3770	5050	2720	3885	3935.48	54.84	80	4355	4120	3905	3670	3455	4012	3562	95	1165	500	2790	5	1	19072280	751	6.52	0.29	12	0.11	604.00	13635.00	5340	20230804	-26.22	3690	20240805	6.78	5100	-22.75	20240307	3690	6.78	20240805	5100	-22.75	20240307	3690	6.78	20240805	0.87	N	013870	500	95 억	10458312	N	N	0	N	N
139	20240806	150252	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3980	95	2	2.45	75595915	19210	32.14	3770	4020	3770	5050	2720	3885	3935.24	54.84	100	4355	4120	3905	3670	3455	4012	3562	95	1165	500	2790	5	1	19072280	759	6.59	0.29	12	0.10	604.00	13635.00	5340	20230804	-25.47	3690	20240805	7.86	5100	-21.96	20240307	3690	7.86	20240805	5100	-21.96	20240307	3690	7.86	20240805	0.87	N	013870	500	95 억	10458312	N	N	0	N	N
140	20240806	140249	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3940	55	2	1.42	65935110	16746	28.02	3770	4020	3770	5050	2720	3885	3937.36	54.84	216	4355	4120	3905	3670	3455	4012	3562	95	1165	500	2790	5	1	19072280	751	6.52	0.29	12	0.09	604.00	13635.00	5340	20230804	-26.22	3690	20240805	6.78	5100	-22.75	20240307	3690	6.78	20240805	5100	-22.75	20240307	3690	6.78	20240805	0.87	N	013870	500	95 억	10458312	N	N	0	N	N
141	20240806	130250	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3930	45	2	1.16	60619945	15393	25.76	3770	4020	3770	5050	2720	3885	3938.15	54.84	289	4355	4120	3905	3670	3455	4012	3562	95	1165	500	2790	5	1	19072280	750	6.51	0.29	12	0.08	604.00	13635.00	5340	20230804	-26.40	3690	20240805	6.50	5100	-22.94	20240307	3690	6.50	20240805	5100	-22.94	20240307	3690	6.50	20240805	0.87	N	013870	500	95 억	10458312	N	N	0	N	N
142	20240806	120251	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3925	40	2	1.03	55094310	13986	23.40	3770	4020	3770	5050	2720	3885	3939.25	54.84	261	4355	4120	3905	3670	3455	4012	3562	95	1165	500	2790	5	1	19072280	749	6.50	0.29	12	0.07	604.00	13635.00	5340	20230804	-26.50	3690	20240805	6.37	5100	-23.04	20240307	3690	6.37	20240805	5100	-23.04	20240307	3690	6.37	20240805	0.87	N	013870	500	95 억	10458312	N	N	0	N	N
143	20240806	110250	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3900	15	2	0.39	45643805	11571	19.36	3770	4020	3770	5050	2720	3885	3944.67	54.84	607	4355	4120	3905	3670	3455	4012	3562	95	1165	500	2790	5	1	19072280	744	6.46	0.29	12	0.06	604.00	13635.00	5340	20230804	-26.97	3690	20240805	5.69	5100	-23.53	20240307	3690	5.69	20240805	5100	-23.53	20240307	3690	5.69	20240805	0.87	N	013870	500	95 억	10458312	N	N	0	N	N
144	20240806	100248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3985	100	2	2.57	19168155	4878	8.16	3770	4020	3770	5050	2720	3885	3929.51	54.84	549	4355	4120	3905	3670	3455	4012	3562	95	1165	500	2790	5	1	19072280	760	6.60	0.29	12	0.03	604.00	13635.00	5340	20230804	-25.37	3690	20240805	7.99	5100	-21.86	20240307	3690	7.99	20240805	5100	-21.86	20240307	3690	7.99	20240805	0.87	N	013870	500	95 억	10458312	N	N	0	N	N
145	20240806	090248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3925	40	2	1.03	6173320	1621	2.71	3770	3925	3770	5050	2720	3885	3808.34	54.84	-228	4355	4120	3905	3670	3455	4012	3562	95	1165	500	2790	5	1	19072280	749	6.50	0.29	12	0.01	604.00	13635.00	5340	20230804	-26.50	3690	20240805	6.37	5100	-23.04	20240307	3690	6.37	20240805	5100	-23.04	20240307	3690	6.37	20240805	0.87	N	013870	500	95 억	10458312	N	N	0	N	N
146	20240805	160246	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	3885	-220	5	-5.36	231216300	59745	573.48	4140	4140	3690	5330	2875	4105	3870.05	54.86	-5150	4265	4185	4140	4060	4015	4162	4037	95	1225	500	2950	5	1	19072280	741	6.43	0.28	12	0.31	604.00	13635.00	5340	20230804	-27.25	3690	20240805	5.28	5100	-23.82	20240307	3690	5.28	20240805	5100	-23.82	20240307	3690	5.28	20240805	0.87	N	013870	500	95 억	10463543	N	N	22	N	N
147	20240805	150248	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	3800	-305	5	-7.43	204592000	52929	508.05	4140	4140	3690	5330	2875	4105	3865.40	54.86	-4662	4265	4185	4140	4060	4015	4162	4037	95	1225	500	2950	5	1	19072280	725	6.29	0.28	12	0.28	604.00	13635.00	5340	20230804	-28.84	3690	20240805	2.98	5100	-25.49	20240307	3690	2.98	20240805	5100	-25.49	20240307	3690	2.98	20240805	0.87	N	013870	500	95 억	10463543	N	N	22	N	N
148	20240805	140249	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	3715	-390	5	-9.50	175878440	45201	433.87	4140	4140	3695	5330	2875	4105	3891.03	54.86	-2223	4265	4185	4140	4060	4015	4162	4037	95	1225	500	2950	5	1	19072280	709	6.15	0.27	12	0.24	604.00	13635.00	5340	20230804	-30.43	3695	20240805	0.54	5100	-27.16	20240307	3695	0.54	20240805	5100	-27.16	20240307	3695	0.54	20240805	0.87	N	013870	500	95 억	10463543	N	N	22	N	N
149	20240805	130247	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	3835	-270	5	-6.58	127633955	32424	311.23	4140	4140	3815	5330	2875	4105	3936.40	54.86	-1980	4265	4185	4140	4060	4015	4162	4037	95	1225	500	2950	5	1	19072280	731	6.35	0.28	12	0.17	604.00	13635.00	5340	20230804	-28.18	3815	20240805	0.52	5100	-24.80	20240307	3815	0.52	20240805	5100	-24.80	20240307	3815	0.52	20240805	0.87	N	013870	500	95 억	10463543	N	N	22	N	N
150	20240805	120247	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	3855	-250	5	-6.09	98162220	24709	237.18	4140	4140	3815	5330	2875	4105	3972.73	54.86	-1137	4265	4185	4140	4060	4015	4162	4037	95	1225	500	2950	5	1	19072280	735	6.38	0.28	12	0.13	604.00	13635.00	5340	20230804	-27.81	3815	20240805	1.05	5100	-24.41	20240307	3815	1.05	20240805	5100	-24.41	20240307	3815	1.05	20240805	0.87	N	013870	500	95 억	10463543	N	N	22	N	N
151	20240805	110251	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	3930	-175	5	-4.26	78074450	19539	187.55	4140	4140	3930	5330	2875	4105	3995.83	54.86	-776	4265	4185	4140	4060	4015	4162	4037	95	1225	500	2950	5	1	19072280	750	6.51	0.29	12	0.10	604.00	13635.00	5340	20230804	-26.40	3930	20240805	0.00	5100	-22.94	20240307	3930	0.00	20240805	5100	-22.94	20240307	3930	0.00	20240805	0.87	N	013870	500	95 억	10463543	N	N	22	N	N
152	20240805	100247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4000	-105	5	-2.56	57171005	14274	137.01	4140	4140	3990	5330	2875	4105	4005.25	54.86	-360	4265	4185	4140	4060	4015	4162	4037	95	1225	500	2950	5	1	19072280	763	6.62	0.29	12	0.07	604.00	13635.00	5340	20230804	-25.09	3980	20231101	0.50	5100	-21.57	20240307	3990	0.25	20240805	5100	-21.57	20240307	3980	0.50	20231101	0.87	N	013870	500	95 억	10463543	N	N	22	N	N
153	20240805	090245	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4080	-25	5	-0.61	1496070	365	3.50	4140	4140	4080	5330	2875	4105	4098.82	54.86	-252	4265	4185	4140	4060	4015	4162	4037	95	1225	500	2950	5	1	19072280	778	6.75	0.30	12	0.00	604.00	13635.00	5340	20230804	-23.60	3980	20231101	2.51	5100	-20.00	20240307	4070	0.25	20240419	5100	-20.00	20240307	3980	2.51	20231101	0.87	N	013870	500	95 억	10463543	N	N	22	N	N
154	20240802	160242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4105	-115	5	-2.73	42444265	10301	104.35	4220	4220	4095	5480	2955	4220	4120.08	54.87	-511	4280	4250	4200	4170	4120	4265	4185	95	1260	500	3030	5	1	19072280	783	6.80	0.30	12	0.05	604.00	13635.00	5340	20230804	-23.13	3980	20231101	3.14	5100	-19.51	20240307	4070	0.86	20240419	5340	-23.13	20230804	3980	3.14	20231101	0.88	N	013870	500	95 억	10464062	N	N	22	N	N
155	20240802	150241	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4110	-110	5	-2.61	38232440	9275	93.95	4220	4220	4095	5480	2955	4220	4121.73	54.87	-464	4280	4250	4200	4170	4120	4265	4185	95	1260	500	3030	5	1	19072280	784	6.80	0.30	12	0.05	604.00	13635.00	5340	20230804	-23.03	3980	20231101	3.27	5100	-19.41	20240307	4070	0.98	20240419	5340	-23.03	20230804	3980	3.27	20231101	0.88	N	013870	500	95 억	10464062	N	N	39	N	N
156	20240802	140244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4115	-105	5	-2.49	32601900	7903	80.05	4220	4220	4095	5480	2955	4220	4124.83	54.87	-427	4280	4250	4200	4170	4120	4265	4185	95	1260	500	3030	5	1	19072280	785	6.81	0.30	12	0.04	604.00	13635.00	5340	20230804	-22.94	3980	20231101	3.39	5100	-19.31	20240307	4070	1.11	20240419	5340	-22.94	20230804	3980	3.39	20231101	0.88	N	013870	500	95 억	10464062	N	N	39	N	N
157	20240802	130244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4115	-105	5	-2.49	30495455	7391	74.87	4220	4220	4095	5480	2955	4220	4125.58	54.87	-427	4280	4250	4200	4170	4120	4265	4185	95	1260	500	3030	5	1	19072280	785	6.81	0.30	12	0.04	604.00	13635.00	5340	20230804	-22.94	3980	20231101	3.39	5100	-19.31	20240307	4070	1.11	20240419	5340	-22.94	20230804	3980	3.39	20231101	0.88	N	013870	500	95 억	10464062	N	N	39	N	N
158	20240802	120244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4110	-110	5	-2.61	26262090	6361	64.43	4220	4220	4095	5480	2955	4220	4128.10	54.87	-397	4280	4250	4200	4170	4120	4265	4185	95	1260	500	3030	5	1	19072280	784	6.80	0.30	12	0.03	604.00	13635.00	5340	20230804	-23.03	3980	20231101	3.27	5100	-19.41	20240307	4070	0.98	20240419	5340	-23.03	20230804	3980	3.27	20231101	0.88	N	013870	500	95 억	10464062	N	N	39	N	N
159	20240802	110245	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4130	-90	5	-2.13	23112375	5595	56.68	4220	4220	4095	5480	2955	4220	4130.34	54.87	-330	4280	4250	4200	4170	4120	4265	4185	95	1260	500	3030	5	1	19072280	788	6.84	0.30	12	0.03	604.00	13635.00	5340	20230804	-22.66	3980	20231101	3.77	5100	-19.02	20240307	4070	1.47	20240419	5340	-22.66	20230804	3980	3.77	20231101	0.88	N	013870	500	95 억	10464062	N	N	39	N	N
160	20240802	100243	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4100	-120	5	-2.84	20199785	4890	49.53	4220	4220	4095	5480	2955	4220	4130.19	54.87	-212	4280	4250	4200	4170	4120	4265	4185	95	1260	500	3030	5	1	19072280	782	6.79	0.30	12	0.03	604.00	13635.00	5340	20230804	-23.22	3980	20231101	3.02	5100	-19.61	20240307	4070	0.74	20240419	5340	-23.22	20230804	3980	3.02	20231101	0.88	N	013870	500	95 억	10464062	N	N	39	N	N
161	20240802	090247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4220	0	3	0.00	151920	36	0.36	4220	4220	4220	5480	2955	4220	4220.00	54.87	0	4280	4250	4200	4170	4120	4265	4185	95	1260	500	3030	5	1	19072280	805	6.99	0.31	12	0.00	604.00	13635.00	5340	20230804	-20.97	3980	20231101	6.03	5100	-17.25	20240307	4070	3.69	20240419	5340	-20.97	20230804	3980	6.03	20231101	0.88	N	013870	500	95 억	10464062	N	N	39	N	N
162	20240801	160243	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4220	85	2	2.06	41459145	9872	53.58	4150	4230	4150	5370	2895	4135	4199.67	54.86	980	4205	4170	4145	4110	4085	4157	4097	95	1235	500	2970	5	1	19072280	805	6.99	0.31	12	0.05	604.00	13635.00	5340	20230804	-20.97	3980	20231101	6.03	5100	-17.25	20240307	4070	3.69	20240419	5340	-20.97	20230804	3980	6.03	20231101	0.88	N	013870	500	95 억	10463081	N	N	39	N	N
163	20240801	150246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4205	70	2	1.69	37848225	9015	48.93	4150	4230	4150	5370	2895	4135	4198.36	54.86	674	4205	4170	4145	4110	4085	4157	4097	95	1235	500	2970	5	1	19072280	802	6.96	0.31	12	0.05	604.00	13635.00	5340	20230804	-21.25	3980	20231101	5.65	5100	-17.55	20240307	4070	3.32	20240419	5340	-21.25	20230804	3980	5.65	20231101	0.88	N	013870	500	95 억	10463081	N	N	40	N	N
164	20240801	140248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4205	70	2	1.69	30548870	7280	39.51	4150	4230	4150	5370	2895	4135	4196.27	54.86	528	4205	4170	4145	4110	4085	4157	4097	95	1235	500	2970	5	1	19072280	802	6.96	0.31	12	0.04	604.00	13635.00	5340	20230804	-21.25	3980	20231101	5.65	5100	-17.55	20240307	4070	3.32	20240419	5340	-21.25	20230804	3980	5.65	20231101	0.88	N	013870	500	95 억	10463081	N	N	40	N	N
165	20240801	130244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4195	60	2	1.45	27666055	6592	35.78	4150	4230	4150	5370	2895	4135	4196.91	54.86	369	4205	4170	4145	4110	4085	4157	4097	95	1235	500	2970	5	1	19072280	800	6.95	0.31	12	0.03	604.00	13635.00	5340	20230804	-21.44	3980	20231101	5.40	5100	-17.75	20240307	4070	3.07	20240419	5340	-21.44	20230804	3980	5.40	20231101	0.88	N	013870	500	95 억	10463081	N	N	40	N	N
166	20240801	120244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4185	50	2	1.21	26696945	6361	34.52	4150	4230	4150	5370	2895	4135	4196.97	54.86	248	4205	4170	4145	4110	4085	4157	4097	95	1235	500	2970	5	1	19072280	798	6.93	0.31	12	0.03	604.00	13635.00	5340	20230804	-21.63	3980	20231101	5.15	5100	-17.94	20240307	4070	2.83	20240419	5340	-21.63	20230804	3980	5.15	20231101	0.88	N	013870	500	95 억	10463081	N	N	40	N	N
167	20240801	110244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4190	55	2	1.33	23949090	5705	30.96	4150	4230	4150	5370	2895	4135	4197.91	54.86	216	4205	4170	4145	4110	4085	4157	4097	95	1235	500	2970	5	1	19072280	799	6.94	0.31	12	0.03	604.00	13635.00	5340	20230804	-21.54	3980	20231101	5.28	5100	-17.84	20240307	4070	2.95	20240419	5340	-21.54	20230804	3980	5.28	20231101	0.88	N	013870	500	95 억	10463081	N	N	40	N	N
168	20240801	100244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4180	45	2	1.09	6316820	1510	8.19	4150	4220	4150	5370	2895	4135	4183.32	54.86	65	4205	4170	4145	4110	4085	4157	4097	95	1235	500	2970	5	1	19072280	797	6.92	0.31	12	0.01	604.00	13635.00	5340	20230804	-21.72	3980	20231101	5.03	5100	-18.04	20240307	4070	2.70	20240419	5340	-21.72	20230804	3980	5.03	20231101	0.88	N	013870	500	95 억	10463081	N	N	40	N	N
169	20240801	090241	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4160	25	2	0.60	278105	67	0.36	4150	4160	4150	5370	2895	4135	4150.82	54.86	6	4205	4170	4145	4110	4085	4157	4097	95	1235	500	2970	5	1	19072280	793	6.89	0.31	12	0.00	604.00	13635.00	5340	20230804	-22.10	3980	20231101	4.52	5100	-18.43	20240307	4070	2.21	20240419	5340	-22.10	20230804	3980	4.52	20231101	0.88	N	013870	500	95 억	10463081	N	N	40	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History