KissMeData/021820/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160338	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8430	80	2	0.96	97715960	11743	81.15	8330	8470	8210	10850	5850	8350	8321.21	2.69	0	653	8650	8500	8370	8220	8090	8575	8295	50	2500	500	5840	10	1	10000000	843	-8.88	0.16	06	0.12	-949.00	51131.00	9700	20240219	-13.09	5820	20231114	44.85	9700	-13.09	20240219	6010	40.27	20240119	9700	-13.09	20240219	5820	44.85	20231114	0.14	N	021820	500	50 억		268678	N	N	1	N	00	N
3	20240830	150340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8430	80	2	0.96	96085970	11549	79.81	8330	8470	8210	10850	5850	8350	8319.85	2.69	0	656	8650	8500	8370	8220	8090	8575	8295	50	2500	500	5840	10	1	10000000	843	-8.88	0.16	06	0.12	-949.00	51131.00	9700	20240219	-13.09	5820	20231114	44.85	9700	-13.09	20240219	6010	40.27	20240119	9700	-13.09	20240219	5820	44.85	20231114	0.14	N	021820	500	50 억		268678	N	N	0	N	00	N
4	20240830	140340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8430	80	2	0.96	95959520	11534	79.70	8330	8470	8210	10850	5850	8350	8319.71	2.69	0	655	8650	8500	8370	8220	8090	8575	8295	50	2500	500	5840	10	1	10000000	843	-8.88	0.16	06	0.12	-949.00	51131.00	9700	20240219	-13.09	5820	20231114	44.85	9700	-13.09	20240219	6010	40.27	20240119	9700	-13.09	20240219	5820	44.85	20231114	0.14	N	021820	500	50 억		268678	N	N	0	N	00	N
5	20240830	130338	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8370	20	2	0.24	75192540	9064	62.64	8330	8470	8210	10850	5850	8350	8295.73	2.69	0	838	8650	8500	8370	8220	8090	8575	8295	50	2500	500	5840	10	1	10000000	837	-8.82	0.16	06	0.09	-949.00	51131.00	9700	20240219	-13.71	5820	20231114	43.81	9700	-13.71	20240219	6010	39.27	20240119	9700	-13.71	20240219	5820	43.81	20231114	0.14	N	021820	500	50 억		268678	N	N	0	N	00	N
6	20240830	120339	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8370	20	2	0.24	75184170	9063	62.63	8330	8470	8210	10850	5850	8350	8295.73	2.69	0	839	8650	8500	8370	8220	8090	8575	8295	50	2500	500	5840	10	1	10000000	837	-8.82	0.16	06	0.09	-949.00	51131.00	9700	20240219	-13.71	5820	20231114	43.81	9700	-13.71	20240219	6010	39.27	20240119	9700	-13.71	20240219	5820	43.81	20231114	0.14	N	021820	500	50 억		268678	N	N	0	N	00	N
7	20240830	110341	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8360	10	2	0.12	63976440	7728	53.40	8330	8470	8210	10850	5850	8350	8278.52	2.69	0	859	8650	8500	8370	8220	8090	8575	8295	50	2500	500	5840	10	1	10000000	836	-8.81	0.16	06	0.08	-949.00	51131.00	9700	20240219	-13.81	5820	20231114	43.64	9700	-13.81	20240219	6010	39.10	20240119	9700	-13.81	20240219	5820	43.64	20231114	0.14	N	021820	500	50 억		268678	N	N	0	N	00	N
8	20240830	100342	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8310	-40	5	-0.48	56363600	6816	47.10	8330	8460	8210	10850	5850	8350	8269.31	2.69	0	784	8650	8500	8370	8220	8090	8575	8295	50	2500	500	5840	10	1	10000000	831	-8.76	0.16	06	0.07	-949.00	51131.00	9700	20240219	-14.33	5820	20231114	42.78	9700	-14.33	20240219	6010	38.27	20240119	9700	-14.33	20240219	5820	42.78	20231114	0.14	N	021820	500	50 억		268678	N	N	0	N	00	N
9	20240830	090341	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8330	-20	5	-0.24	483140	58	0.40	8330	8330	8330	10850	5850	8350	8330.00	2.69	0	-52	8650	8500	8370	8220	8090	8575	8295	50	2500	500	5840	10	1	10000000	833	-8.78	0.16	06	0.00	-949.00	51131.00	9700	20240219	-14.12	5820	20231114	43.13	9700	-14.12	20240219	6010	38.60	20240119	9700	-14.12	20240219	5820	43.13	20231114	0.14	N	021820	500	50 억		268678	N	N	0	N	00	N
10	20240829	160341	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8350	60	2	0.72	120716930	14471	130.30	8290	8520	8240	10770	5810	8290	8341.99	2.69	0	158	8456	8372	8306	8222	8156	8415	8265	50	2480	500	5800	10	1	10000000	835	-8.80	0.16	06	0.14	-949.00	51131.00	9700	20240219	-13.92	5820	20231114	43.47	9700	-13.92	20240219	6010	38.94	20240119	9700	-13.92	20240219	5820	43.47	20231114	0.14	N	021820	500	50 억		268571	N	N	10	N	00	N
11	20240829	150344	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8390	100	2	1.21	116367870	13953	125.63	8290	8520	8240	10770	5810	8290	8339.99	2.69	0	129	8456	8372	8306	8222	8156	8415	8265	50	2480	500	5800	10	1	10000000	839	-8.84	0.16	06	0.14	-949.00	51131.00	9700	20240219	-13.51	5820	20231114	44.16	9700	-13.51	20240219	6010	39.60	20240119	9700	-13.51	20240219	5820	44.16	20231114	0.14	N	021820	500	50 억		268571	N	N	10	N	00	N
12	20240829	140346	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8330	40	2	0.48	80645530	9661	86.99	8290	8520	8240	10770	5810	8290	8347.53	2.69	0	-87	8456	8372	8306	8222	8156	8415	8265	50	2480	500	5800	10	1	10000000	833	-8.78	0.16	06	0.10	-949.00	51131.00	9700	20240219	-14.12	5820	20231114	43.13	9700	-14.12	20240219	6010	38.60	20240119	9700	-14.12	20240219	5820	43.13	20231114	0.14	N	021820	500	50 억		268571	N	N	10	N	00	N
13	20240829	130345	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8350	60	2	0.72	79526830	9527	85.78	8290	8520	8240	10770	5810	8290	8347.52	2.69	0	-87	8456	8372	8306	8222	8156	8415	8265	50	2480	500	5800	10	1	10000000	835	-8.80	0.16	06	0.10	-949.00	51131.00	9700	20240219	-13.92	5820	20231114	43.47	9700	-13.92	20240219	6010	38.94	20240119	9700	-13.92	20240219	5820	43.47	20231114	0.14	N	021820	500	50 억		268571	N	N	10	N	00	N
14	20240829	120342	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8310	20	2	0.24	63894270	7661	68.98	8290	8520	8240	10770	5810	8290	8340.20	2.69	0	-8	8456	8372	8306	8222	8156	8415	8265	50	2480	500	5800	10	1	10000000	831	-8.76	0.16	06	0.08	-949.00	51131.00	9700	20240219	-14.33	5820	20231114	42.78	9700	-14.33	20240219	6010	38.27	20240119	9700	-14.33	20240219	5820	42.78	20231114	0.14	N	021820	500	50 억		268571	N	N	10	N	00	N
15	20240829	110346	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8340	50	2	0.60	50715440	6080	54.75	8290	8520	8240	10770	5810	8290	8341.36	2.69	0	-8	8456	8372	8306	8222	8156	8415	8265	50	2480	500	5800	10	1	10000000	834	-8.79	0.16	06	0.06	-949.00	51131.00	9700	20240219	-14.02	5820	20231114	43.30	9700	-14.02	20240219	6010	38.77	20240119	9700	-14.02	20240219	5820	43.30	20231114	0.14	N	021820	500	50 억		268571	N	N	10	N	00	N
16	20240829	100343	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8420	130	2	1.57	44401240	5329	47.98	8290	8520	8240	10770	5810	8290	8332.00	2.69	0	54	8456	8372	8306	8222	8156	8415	8265	50	2480	500	5800	10	1	10000000	842	-8.87	0.16	06	0.05	-949.00	51131.00	9700	20240219	-13.20	5820	20231114	44.67	9700	-13.20	20240219	6010	40.10	20240119	9700	-13.20	20240219	5820	44.67	20231114	0.14	N	021820	500	50 억		268571	N	N	10	N	00	N
17	20240829	090345	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8250	-40	5	-0.48	396320	48	0.43	8290	8290	8250	10770	5810	8290	8256.67	2.69	0	-40	8456	8372	8306	8222	8156	8415	8265	50	2480	500	5800	10	1	10000000	825	-8.69	0.16	06	0.00	-949.00	51131.00	9700	20240219	-14.95	5820	20231114	41.75	9700	-14.95	20240219	6010	37.27	20240119	9700	-14.95	20240219	5820	41.75	20231114	0.14	N	021820	500	50 억		268571	N	N	10	N	00	N
18	20240828	160334	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8290	20	2	0.24	91263100	11005	72.66	8270	8390	8240	10750	5790	8270	8292.88	2.69	0	-140	8410	8340	8220	8150	8030	8375	8185	50	2480	500	5780	10	1	10000000	829	-8.74	0.16	06	0.11	-949.00	51131.00	9700	20240219	-14.54	5820	20231114	42.44	9700	-14.54	20240219	6010	37.94	20240119	9700	-14.54	20240219	5820	42.44	20231114	0.14	N	021820	500	50 억		268711	N	N	10	N	00	N
19	20240828	150336	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8240	-30	5	-0.36	91039300	10978	72.48	8270	8390	8240	10750	5790	8270	8292.89	2.69	0	-139	8410	8340	8220	8150	8030	8375	8185	50	2480	500	5780	10	1	10000000	824	-8.68	0.16	06	0.11	-949.00	51131.00	9700	20240219	-15.05	5820	20231114	41.58	9700	-15.05	20240219	6010	37.10	20240119	9700	-15.05	20240219	5820	41.58	20231114	0.14	N	021820	500	50 억		268711	N	N	1	N	00	N
20	20240828	140337	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8260	-10	5	-0.12	85984670	10366	68.44	8270	8390	8240	10750	5790	8270	8294.87	2.69	0	-120	8410	8340	8220	8150	8030	8375	8185	50	2480	500	5780	10	1	10000000	826	-8.70	0.16	06	0.10	-949.00	51131.00	9700	20240219	-14.85	5820	20231114	41.92	9700	-14.85	20240219	6010	37.44	20240119	9700	-14.85	20240219	5820	41.92	20231114	0.14	N	021820	500	50 억		268711	N	N	1	N	00	N
21	20240828	130337	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8270	0	3	0.00	83151780	10023	66.18	8270	8390	8250	10750	5790	8270	8296.10	2.69	0	-118	8410	8340	8220	8150	8030	8375	8185	50	2480	500	5780	10	1	10000000	827	-8.71	0.16	06	0.10	-949.00	51131.00	9700	20240219	-14.74	5820	20231114	42.10	9700	-14.74	20240219	6010	37.60	20240119	9700	-14.74	20240219	5820	42.10	20231114	0.14	N	021820	500	50 억		268711	N	N	1	N	00	N
22	20240828	120335	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8270	0	3	0.00	72475170	8732	57.65	8270	8390	8250	10750	5790	8270	8299.95	2.69	0	-93	8410	8340	8220	8150	8030	8375	8185	50	2480	500	5780	10	1	10000000	827	-8.71	0.16	06	0.09	-949.00	51131.00	9700	20240219	-14.74	5820	20231114	42.10	9700	-14.74	20240219	6010	37.60	20240119	9700	-14.74	20240219	5820	42.10	20231114	0.14	N	021820	500	50 억		268711	N	N	1	N	00	N
23	20240828	110337	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8280	10	2	0.12	72442090	8728	57.63	8270	8390	8250	10750	5790	8270	8299.96	2.69	0	-93	8410	8340	8220	8150	8030	8375	8185	50	2480	500	5780	10	1	10000000	828	-8.72	0.16	06	0.09	-949.00	51131.00	9700	20240219	-14.64	5820	20231114	42.27	9700	-14.64	20240219	6010	37.77	20240119	9700	-14.64	20240219	5820	42.27	20231114	0.14	N	021820	500	50 억		268711	N	N	1	N	00	N
24	20240828	100347	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8360	90	2	1.09	64422420	7763	51.25	8270	8390	8250	10750	5790	8270	8298.65	2.69	0	-83	8410	8340	8220	8150	8030	8375	8185	50	2480	500	5780	10	1	10000000	836	-8.81	0.16	06	0.08	-949.00	51131.00	9700	20240219	-13.81	5820	20231114	43.64	9700	-13.81	20240219	6010	39.10	20240119	9700	-13.81	20240219	5820	43.64	20231114	0.14	N	021820	500	50 억		268711	N	N	1	N	00	N
25	20240828	090341	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8270	0	3	0.00	33080	4	0.03	8270	8270	8270	10750	5790	8270	8270.00	2.69	0	0	8410	8340	8220	8150	8030	8375	8185	50	2480	500	5780	10	1	10000000	827	-8.71	0.16	06	0.00	-949.00	51131.00	9700	20240219	-14.74	5820	20231114	42.10	9700	-14.74	20240219	6010	37.60	20240119	9700	-14.74	20240219	5820	42.10	20231114	0.14	N	021820	500	50 억		268711	N	N	1	N	00	N
26	20240827	160336	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8270	90	2	1.10	123829780	15146	482.82	8180	8290	8100	10630	5730	8180	8175.74	2.69	0	22	8593	8386	8193	7986	7793	8490	8090	50	2450	500	5720	10	1	10000000	827	-8.71	0.16	06	0.15	-949.00	51131.00	9700	20240219	-14.74	5820	20231114	42.10	9700	-14.74	20240219	6010	37.60	20240119	9700	-14.74	20240219	5820	42.10	20231114	0.14	N	021820	500	50 억		268689	N	N	1	N	00	N
27	20240827	150336	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8180	0	3	0.00	118401920	14487	461.81	8180	8290	8100	10630	5730	8180	8172.98	2.69	0	12	8593	8386	8193	7986	7793	8490	8090	50	2450	500	5720	10	1	10000000	818	-8.62	0.16	06	0.14	-949.00	51131.00	9700	20240219	-15.67	5820	20231114	40.55	9700	-15.67	20240219	6010	36.11	20240119	9700	-15.67	20240219	5820	40.55	20231114	0.14	N	021820	500	50 억		268689	N	N	0	N	00	N
28	20240827	140336	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8290	110	2	1.34	60944620	7464	237.93	8180	8290	8100	10630	5730	8180	8165.14	2.69	0	-93	8593	8386	8193	7986	7793	8490	8090	50	2450	500	5720	10	1	10000000	829	-8.74	0.16	06	0.07	-949.00	51131.00	9700	20240219	-14.54	5820	20231114	42.44	9700	-14.54	20240219	6010	37.94	20240119	9700	-14.54	20240219	5820	42.44	20231114	0.14	N	021820	500	50 억		268689	N	N	0	N	00	N
29	20240827	130337	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8150	-30	5	-0.37	60432040	7402	235.96	8180	8240	8100	10630	5730	8180	8164.29	2.69	0	-93	8593	8386	8193	7986	7793	8490	8090	50	2450	500	5720	10	1	10000000	815	-8.59	0.16	06	0.07	-949.00	51131.00	9700	20240219	-15.98	5820	20231114	40.03	9700	-15.98	20240219	6010	35.61	20240119	9700	-15.98	20240219	5820	40.03	20231114	0.14	N	021820	500	50 억		268689	N	N	0	N	00	N
30	20240827	120339	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8150	-30	5	-0.37	50523390	6196	197.51	8180	8240	8100	10630	5730	8180	8154.19	2.69	0	-27	8593	8386	8193	7986	7793	8490	8090	50	2450	500	5720	10	1	10000000	815	-8.59	0.16	06	0.06	-949.00	51131.00	9700	20240219	-15.98	5820	20231114	40.03	9700	-15.98	20240219	6010	35.61	20240119	9700	-15.98	20240219	5820	40.03	20231114	0.14	N	021820	500	50 억		268689	N	N	0	N	00	N
31	20240827	110338	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8180	0	3	0.00	26140180	3192	101.75	8180	8240	8110	10630	5730	8180	8189.28	2.69	0	-50	8593	8386	8193	7986	7793	8490	8090	50	2450	500	5720	10	1	10000000	818	-8.62	0.16	06	0.03	-949.00	51131.00	9700	20240219	-15.67	5820	20231114	40.55	9700	-15.67	20240219	6010	36.11	20240119	9700	-15.67	20240219	5820	40.55	20231114	0.14	N	021820	500	50 억		268689	N	N	0	N	00	N
32	20240827	100336	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8230	50	2	0.61	21019010	2567	81.83	8180	8240	8110	10630	5730	8180	8188.16	2.69	0	43	8593	8386	8193	7986	7793	8490	8090	50	2450	500	5720	10	1	10000000	823	-8.67	0.16	06	0.03	-949.00	51131.00	9700	20240219	-15.15	5820	20231114	41.41	9700	-15.15	20240219	6010	36.94	20240119	9700	-15.15	20240219	5820	41.41	20231114	0.14	N	021820	500	50 억		268689	N	N	0	N	00	N
33	20240827	090334	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8140	-40	5	-0.49	3697000	452	14.41	8180	8180	8140	10630	5730	8180	8179.20	2.69	0	-66	8593	8386	8193	7986	7793	8490	8090	50	2450	500	5720	10	1	10000000	814	-8.58	0.16	06	0.00	-949.00	51131.00	9700	20240219	-16.08	5820	20231114	39.86	9700	-16.08	20240219	6010	35.44	20240119	9700	-16.08	20240219	5820	39.86	20231114	0.14	N	021820	500	50 억		268689	N	N	0	N	00	N
34	20240826	160333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8180	110	2	1.36	25370650	3137	245.46	8040	8400	8000	10490	5650	8070	8087.55	2.69	0	-223	8116	8092	8046	8022	7976	8105	8035	50	2420	500	5640	10	1	10000000	818	-8.62	0.16	06	0.03	-949.00	51131.00	9700	20240219	-15.67	5820	20231114	40.55	9700	-15.67	20240219	6010	36.11	20240119	9700	-15.67	20240219	5820	40.55	20231114	0.14	N	021820	500	50 억		268912	N	N	0	N	00	N
35	20240826	150335	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8080	10	2	0.12	24912840	3081	241.08	8040	8400	8000	10490	5650	8070	8085.96	2.69	0	-187	8116	8092	8046	8022	7976	8105	8035	50	2420	500	5640	10	1	10000000	808	-8.51	0.16	06	0.03	-949.00	51131.00	9700	20240219	-16.70	5820	20231114	38.83	9700	-16.70	20240219	6010	34.44	20240119	9700	-16.70	20240219	5820	38.83	20231114	0.14	N	021820	500	50 억		268912	N	N	0	N	00	N
36	20240826	140336	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8070	0	3	0.00	19462980	2409	188.50	8040	8400	8000	10490	5650	8070	8079.28	2.69	0	-121	8116	8092	8046	8022	7976	8105	8035	50	2420	500	5640	10	1	10000000	807	-8.50	0.16	06	0.02	-949.00	51131.00	9700	20240219	-16.80	5820	20231114	38.66	9700	-16.80	20240219	6010	34.28	20240119	9700	-16.80	20240219	5820	38.66	20231114	0.14	N	021820	500	50 억		268912	N	N	0	N	00	N
37	20240826	130338	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8110	40	2	0.50	17380830	2151	168.31	8040	8400	8000	10490	5650	8070	8080.35	2.69	0	-121	8116	8092	8046	8022	7976	8105	8035	50	2420	500	5640	10	1	10000000	811	-8.55	0.16	06	0.02	-949.00	51131.00	9700	20240219	-16.39	5820	20231114	39.35	9700	-16.39	20240219	6010	34.94	20240119	9700	-16.39	20240219	5820	39.35	20231114	0.14	N	021820	500	50 억		268912	N	N	0	N	00	N
38	20240826	120335	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8070	0	3	0.00	14299130	1771	138.58	8040	8400	8000	10490	5650	8070	8074.04	2.69	0	-107	8116	8092	8046	8022	7976	8105	8035	50	2420	500	5640	10	1	10000000	807	-8.50	0.16	06	0.02	-949.00	51131.00	9700	20240219	-16.80	5820	20231114	38.66	9700	-16.80	20240219	6010	34.28	20240119	9700	-16.80	20240219	5820	38.66	20231114	0.14	N	021820	500	50 억		268912	N	N	0	N	00	N
39	20240826	110336	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8060	-10	5	-0.12	12015520	1488	116.43	8040	8400	8000	10490	5650	8070	8074.95	2.69	0	-87	8116	8092	8046	8022	7976	8105	8035	50	2420	500	5640	10	1	10000000	806	-8.49	0.16	06	0.01	-949.00	51131.00	9700	20240219	-16.91	5820	20231114	38.49	9700	-16.91	20240219	6010	34.11	20240119	9700	-16.91	20240219	5820	38.49	20231114	0.14	N	021820	500	50 억		268912	N	N	0	N	00	N
40	20240826	100336	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8050	-20	5	-0.25	4929400	612	47.89	8040	8400	8000	10490	5650	8070	8054.58	2.69	0	-19	8116	8092	8046	8022	7976	8105	8035	50	2420	500	5640	10	1	10000000	805	-8.48	0.16	06	0.01	-949.00	51131.00	9700	20240219	-17.01	5820	20231114	38.32	9700	-17.01	20240219	6010	33.94	20240119	9700	-17.01	20240219	5820	38.32	20231114	0.14	N	021820	500	50 억		268912	N	N	0	N	00	N
41	20240826	090334	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8070	0	3	0.00	0	0	0.00	0	0	0	10490	5650	8070	0.00	2.69	0	0	8116	8092	8046	8022	7976	8105	8035	50	2420	500	5640	10	1	10000000	807	-8.50	0.16	06	0.00	-949.00	51131.00	9700	20240219	-16.80	5820	20231114	38.66	9700	-16.80	20240219	6010	34.28	20240119	9700	-16.80	20240219	5820	38.66	20231114	0.14	N	021820	500	50 억		268912	N	N	0	N	00	N
42	20240823	160334	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8070	50	2	0.62	10252470	1278	15.44	8020	8070	8000	10420	5620	8020	8022.28	2.69	0	-3	8246	8132	8036	7922	7826	8085	7875	50	2400	500	5610	10	1	10000000	807	-8.50	0.16	06	0.01	-949.00	51131.00	9700	20240219	-16.80	5820	20231114	38.66	9700	-16.80	20240219	6010	34.28	20240119	9700	-16.80	20240219	5820	38.66	20231114	0.14	N	021820	500	50 억		269421	N	N	0	N	00	N
43	20240823	150335	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8040	20	2	0.25	8849220	1103	13.33	8020	8040	8020	10420	5620	8020	8022.86	2.69	0	-9	8246	8132	8036	7922	7826	8085	7875	50	2400	500	5610	10	1	10000000	804	-8.47	0.16	06	0.01	-949.00	51131.00	9700	20240219	-17.11	5820	20231114	38.14	9700	-17.11	20240219	6010	33.78	20240119	9700	-17.11	20240219	5820	38.14	20231114	0.14	N	021820	500	50 억		269421	N	N	0	N	00	N
44	20240823	140336	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8020	0	3	0.00	1692700	211	2.55	8020	8040	8020	10420	5620	8020	8022.27	2.69	0	-9	8246	8132	8036	7922	7826	8085	7875	50	2400	500	5610	10	1	10000000	802	-8.45	0.16	06	0.00	-949.00	51131.00	9700	20240219	-17.32	5820	20231114	37.80	9700	-17.32	20240219	6010	33.44	20240119	9700	-17.32	20240219	5820	37.80	20231114	0.14	N	021820	500	50 억		269421	N	N	0	N	00	N
45	20240823	130335	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8020	0	3	0.00	1692700	211	2.55	8020	8040	8020	10420	5620	8020	8022.27	2.69	0	-9	8246	8132	8036	7922	7826	8085	7875	50	2400	500	5610	10	1	10000000	802	-8.45	0.16	06	0.00	-949.00	51131.00	9700	20240219	-17.32	5820	20231114	37.80	9700	-17.32	20240219	6010	33.44	20240119	9700	-17.32	20240219	5820	37.80	20231114	0.14	N	021820	500	50 억		269421	N	N	0	N	00	N
46	20240823	120334	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8020	0	3	0.00	257120	32	0.39	8020	8040	8020	10420	5620	8020	8035.00	2.69	0	-9	8246	8132	8036	7922	7826	8085	7875	50	2400	500	5610	10	1	10000000	802	-8.45	0.16	06	0.00	-949.00	51131.00	9700	20240219	-17.32	5820	20231114	37.80	9700	-17.32	20240219	6010	33.44	20240119	9700	-17.32	20240219	5820	37.80	20231114	0.14	N	021820	500	50 억		269421	N	N	0	N	00	N
47	20240823	110333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8020	0	3	0.00	257120	32	0.39	8020	8040	8020	10420	5620	8020	8035.00	2.69	0	-9	8246	8132	8036	7922	7826	8085	7875	50	2400	500	5610	10	1	10000000	802	-8.45	0.16	06	0.00	-949.00	51131.00	9700	20240219	-17.32	5820	20231114	37.80	9700	-17.32	20240219	6010	33.44	20240119	9700	-17.32	20240219	5820	37.80	20231114	0.14	N	021820	500	50 억		269421	N	N	0	N	00	N
48	20240823	100333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8030	10	2	0.12	24080	3	0.04	8020	8030	8020	10420	5620	8020	8026.67	2.69	0	-2	8246	8132	8036	7922	7826	8085	7875	50	2400	500	5610	10	1	10000000	803	-8.46	0.16	06	0.00	-949.00	51131.00	9700	20240219	-17.22	5820	20231114	37.97	9700	-17.22	20240219	6010	33.61	20240119	9700	-17.22	20240219	5820	37.97	20231114	0.14	N	021820	500	50 억		269421	N	N	0	N	00	N
49	20240823	090336	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8020	0	3	0.00	8020	1	0.01	8020	8020	8020	10420	5620	8020	8020.00	2.69	0	0	8246	8132	8036	7922	7826	8085	7875	50	2400	500	5610	10	1	10000000	802	-8.45	0.16	06	0.00	-949.00	51131.00	9700	20240219	-17.32	5820	20231114	37.80	9700	-17.32	20240219	6010	33.44	20240119	9700	-17.32	20240219	5820	37.80	20231114	0.14	N	021820	500	50 억		269421	N	N	0	N	00	N
50	20240822	160332	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8020	-40	5	-0.50	66127890	8275	228.09	8060	8150	7940	10470	5650	8060	7991.29	2.70	0	-290	8233	8146	8083	7996	7933	8115	7965	50	2410	500	5640	10	1	10000000	802	-8.45	0.16	06	0.08	-949.00	51131.00	9700	20240219	-17.32	5820	20231114	37.80	9700	-17.32	20240219	6010	33.44	20240119	9700	-17.32	20240219	5820	37.80	20231114	0.14	N	021820	500	50 억		269711	N	N	137	N	00	N
51	20240822	150335	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8030	-30	5	-0.37	65750920	8228	226.79	8060	8150	7940	10470	5650	8060	7991.12	2.70	0	-286	8233	8146	8083	7996	7933	8115	7965	50	2410	500	5640	10	1	10000000	803	-8.46	0.16	06	0.08	-949.00	51131.00	9700	20240219	-17.22	5820	20231114	37.97	9700	-17.22	20240219	6010	33.61	20240119	9700	-17.22	20240219	5820	37.97	20231114	0.14	N	021820	500	50 억		269711	N	N	137	N	00	N
52	20240822	140336	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7960	-100	5	-1.24	65510830	8198	225.96	8060	8150	7940	10470	5650	8060	7991.07	2.70	0	-286	8233	8146	8083	7996	7933	8115	7965	50	2410	500	5640	10	1	10000000	796	-8.39	0.16	06	0.08	-949.00	51131.00	9700	20240219	-17.94	5820	20231114	36.77	9700	-17.94	20240219	6010	32.45	20240119	9700	-17.94	20240219	5820	36.77	20231114	0.14	N	021820	500	50 억		269711	N	N	137	N	00	N
53	20240822	130334	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7940	-120	5	-1.49	60873850	7614	209.87	8060	8150	7940	10470	5650	8060	7994.99	2.70	0	-286	8233	8146	8083	7996	7933	8115	7965	50	2410	500	5640	10	1	10000000	794	-8.37	0.16	06	0.08	-949.00	51131.00	9700	20240219	-18.14	5820	20231114	36.43	9700	-18.14	20240219	6010	32.11	20240119	9700	-18.14	20240219	5820	36.43	20231114	0.14	N	021820	500	50 억		269711	N	N	137	N	00	N
54	20240822	120338	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7980	-80	5	-0.99	34550820	4311	118.83	8060	8150	7960	10470	5650	8060	8014.57	2.70	0	-249	8233	8146	8083	7996	7933	8115	7965	50	2410	500	5640	10	1	10000000	798	-8.41	0.16	06	0.04	-949.00	51131.00	9700	20240219	-17.73	5820	20231114	37.11	9700	-17.73	20240219	6010	32.78	20240119	9700	-17.73	20240219	5820	37.11	20231114	0.14	N	021820	500	50 억		269711	N	N	137	N	00	N
55	20240822	110333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7990	-70	5	-0.87	28798040	3591	98.98	8060	8150	7960	10470	5650	8060	8019.50	2.70	0	-247	8233	8146	8083	7996	7933	8115	7965	50	2410	500	5640	10	1	10000000	799	-8.42	0.16	06	0.04	-949.00	51131.00	9700	20240219	-17.63	5820	20231114	37.29	9700	-17.63	20240219	6010	32.95	20240119	9700	-17.63	20240219	5820	37.29	20231114	0.14	N	021820	500	50 억		269711	N	N	137	N	00	N
56	20240822	100334	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8010	-50	5	-0.62	10077550	1251	34.48	8060	8150	8010	10470	5650	8060	8055.60	2.70	0	-247	8233	8146	8083	7996	7933	8115	7965	50	2410	500	5640	10	1	10000000	801	-8.44	0.16	06	0.01	-949.00	51131.00	9700	20240219	-17.42	5820	20231114	37.63	9700	-17.42	20240219	6010	33.28	20240119	9700	-17.42	20240219	5820	37.63	20231114	0.14	N	021820	500	50 억		269711	N	N	137	N	00	N
57	20240822	090333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8060	0	3	0.00	193440	24	0.66	8060	8060	8060	10470	5650	8060	8060.00	2.70	0	20	8233	8146	8083	7996	7933	8115	7965	50	2410	500	5640	10	1	10000000	806	-8.49	0.16	06	0.00	-949.00	51131.00	9700	20240219	-16.91	5820	20231114	38.49	9700	-16.91	20240219	6010	34.11	20240119	9700	-16.91	20240219	5820	38.49	20231114	0.14	N	021820	500	50 억		269711	N	N	137	N	00	N
58	20240821	160333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8060	-110	5	-1.35	29168260	3628	32.50	8100	8170	8020	10620	5720	8170	8039.76	2.70	0	67	8290	8230	8110	8050	7930	8260	8080	50	2450	500	5710	10	1	10000000	806	-8.49	0.16	06	0.04	-949.00	51131.00	9700	20240219	-16.91	5820	20231114	38.49	9700	-16.91	20240219	6010	34.11	20240119	9700	-16.91	20240219	5820	38.49	20231114	0.14	N	021820	500	50 억		269644	N	N	137	N	00	N
59	20240821	150337	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8090	-80	5	-0.98	27418750	3411	30.56	8100	8170	8020	10620	5720	8170	8038.33	2.70	0	89	8290	8230	8110	8050	7930	8260	8080	50	2450	500	5710	10	1	10000000	809	-8.52	0.16	06	0.03	-949.00	51131.00	9700	20240219	-16.60	5820	20231114	39.00	9700	-16.60	20240219	6010	34.61	20240119	9700	-16.60	20240219	5820	39.00	20231114	0.14	N	021820	500	50 억		269644	N	N	14	N	00	N
60	20240821	140333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8070	-100	5	-1.22	27378290	3406	30.51	8100	8170	8020	10620	5720	8170	8038.25	2.70	0	92	8290	8230	8110	8050	7930	8260	8080	50	2450	500	5710	10	1	10000000	807	-8.50	0.16	06	0.03	-949.00	51131.00	9700	20240219	-16.80	5820	20231114	38.66	9700	-16.80	20240219	6010	34.28	20240119	9700	-16.80	20240219	5820	38.66	20231114	0.14	N	021820	500	50 억		269644	N	N	14	N	00	N
61	20240821	130335	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8070	-100	5	-1.22	27337940	3401	30.47	8100	8170	8020	10620	5720	8170	8038.21	2.70	0	93	8290	8230	8110	8050	7930	8260	8080	50	2450	500	5710	10	1	10000000	807	-8.50	0.16	06	0.03	-949.00	51131.00	9700	20240219	-16.80	5820	20231114	38.66	9700	-16.80	20240219	6010	34.28	20240119	9700	-16.80	20240219	5820	38.66	20231114	0.14	N	021820	500	50 억		269644	N	N	14	N	00	N
62	20240821	120337	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8140	-30	5	-0.37	27232980	3388	30.35	8100	8170	8020	10620	5720	8170	8038.07	2.70	0	90	8290	8230	8110	8050	7930	8260	8080	50	2450	500	5710	10	1	10000000	814	-8.58	0.16	06	0.03	-949.00	51131.00	9700	20240219	-16.08	5820	20231114	39.86	9700	-16.08	20240219	6010	35.44	20240119	9700	-16.08	20240219	5820	39.86	20231114	0.14	N	021820	500	50 억		269644	N	N	14	N	00	N
63	20240821	110333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8030	-140	5	-1.71	26718180	3324	29.78	8100	8170	8020	10620	5720	8170	8037.96	2.70	0	91	8290	8230	8110	8050	7930	8260	8080	50	2450	500	5710	10	1	10000000	803	-8.46	0.16	06	0.03	-949.00	51131.00	9700	20240219	-17.22	5820	20231114	37.97	9700	-17.22	20240219	6010	33.61	20240119	9700	-17.22	20240219	5820	37.97	20231114	0.14	N	021820	500	50 억		269644	N	N	14	N	00	N
64	20240821	100336	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8050	-120	5	-1.47	8225270	1019	9.13	8100	8100	8050	10620	5720	8170	8071.90	2.70	0	95	8290	8230	8110	8050	7930	8260	8080	50	2450	500	5710	10	1	10000000	805	-8.48	0.16	06	0.01	-949.00	51131.00	9700	20240219	-17.01	5820	20231114	38.32	9700	-17.01	20240219	6010	33.94	20240119	9700	-17.01	20240219	5820	38.32	20231114	0.14	N	021820	500	50 억		269644	N	N	14	N	00	N
65	20240821	090333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8100	-70	5	-0.86	356400	44	0.39	8100	8100	8100	10620	5720	8170	8100.00	2.70	0	-6	8290	8230	8110	8050	7930	8260	8080	50	2450	500	5710	10	1	10000000	810	-8.54	0.16	06	0.00	-949.00	51131.00	9700	20240219	-16.49	5820	20231114	39.18	9700	-16.49	20240219	6010	34.78	20240119	9700	-16.49	20240219	5820	39.18	20231114	0.14	N	021820	500	50 억		269644	N	N	14	N	00	N
66	20240820	160329	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8170	120	2	1.49	89638610	11163	712.84	8050	8170	7990	10460	5640	8050	8029.97	2.70	0	2	8096	8072	8026	8002	7956	8085	8015	50	2410	500	5630	10	1	10000000	817	-8.61	0.16	06	0.11	-949.00	51131.00	9700	20240219	-15.77	5820	20231114	40.38	9700	-15.77	20240219	6010	35.94	20240119	9700	-15.77	20240219	5820	40.38	20231114	0.14	N	021820	500	50 억		269644	N	N	14	N	00	N
67	20240820	150333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8050	0	3	0.00	86162030	10733	685.38	8050	8120	7990	10460	5640	8050	8027.77	2.70	0	58	8096	8072	8026	8002	7956	8085	8015	50	2410	500	5630	10	1	10000000	805	-8.48	0.16	06	0.11	-949.00	51131.00	9700	20240219	-17.01	5820	20231114	38.32	9700	-17.01	20240219	6010	33.94	20240119	9700	-17.01	20240219	5820	38.32	20231114	0.14	N	021820	500	50 억		269644	N	N	19	N	00	N
68	20240820	140333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8020	-30	5	-0.37	84605090	10540	673.05	8050	8120	7990	10460	5640	8050	8027.05	2.70	0	88	8096	8072	8026	8002	7956	8085	8015	50	2410	500	5630	10	1	10000000	802	-8.45	0.16	06	0.11	-949.00	51131.00	9700	20240219	-17.32	5820	20231114	37.80	9700	-17.32	20240219	6010	33.44	20240119	9700	-17.32	20240219	5820	37.80	20231114	0.14	N	021820	500	50 억		269644	N	N	19	N	00	N
69	20240820	130333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8010	-40	5	-0.50	81782940	10188	650.57	8050	8120	7990	10460	5640	8050	8027.38	2.70	0	88	8096	8072	8026	8002	7956	8085	8015	50	2410	500	5630	10	1	10000000	801	-8.44	0.16	06	0.10	-949.00	51131.00	9700	20240219	-17.42	5820	20231114	37.63	9700	-17.42	20240219	6010	33.28	20240119	9700	-17.42	20240219	5820	37.63	20231114	0.14	N	021820	500	50 억		269644	N	N	19	N	00	N
70	20240820	120333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8000	-50	5	-0.62	79515340	9905	632.50	8050	8120	7990	10460	5640	8050	8027.80	2.70	0	85	8096	8072	8026	8002	7956	8085	8015	50	2410	500	5630	10	1	10000000	800	-8.43	0.16	06	0.10	-949.00	51131.00	9700	20240219	-17.53	5820	20231114	37.46	9700	-17.53	20240219	6010	33.11	20240119	9700	-17.53	20240219	5820	37.46	20231114	0.14	N	021820	500	50 억		269644	N	N	19	N	00	N
71	20240820	110332	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8060	10	2	0.12	13639280	1695	108.24	8050	8070	8000	10460	5640	8050	8046.77	2.70	0	25	8096	8072	8026	8002	7956	8085	8015	50	2410	500	5630	10	1	10000000	806	-8.49	0.16	06	0.02	-949.00	51131.00	9700	20240219	-16.91	5820	20231114	38.49	9700	-16.91	20240219	6010	34.11	20240119	9700	-16.91	20240219	5820	38.49	20231114	0.14	N	021820	500	50 억		269644	N	N	19	N	00	N
72	20240820	100331	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8000	-50	5	-0.62	248920	31	1.98	8050	8050	8000	10460	5640	8050	8029.68	2.70	0	-3	8096	8072	8026	8002	7956	8085	8015	50	2410	500	5630	10	1	10000000	800	-8.43	0.16	06	0.00	-949.00	51131.00	9700	20240219	-17.53	5820	20231114	37.46	9700	-17.53	20240219	6010	33.11	20240119	9700	-17.53	20240219	5820	37.46	20231114	0.14	N	021820	500	50 억		269644	N	N	19	N	00	N
73	20240820	090331	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8040	-10	5	-0.12	120670	15	0.96	8050	8050	8040	10460	5640	8050	8044.67	2.70	0	-1	8096	8072	8026	8002	7956	8085	8015	50	2410	500	5630	10	1	10000000	804	-8.47	0.16	06	0.00	-949.00	51131.00	9700	20240219	-17.11	5820	20231114	38.14	9700	-17.11	20240219	6010	33.78	20240119	9700	-17.11	20240219	5820	38.14	20231114	0.14	N	021820	500	50 억		269644	N	N	19	N	00	N
74	20240819	160328	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8050	50	2	0.62	12545550	1566	31.23	8000	8050	7980	10400	5600	8000	8011.21	2.70	0	3	8166	8082	8036	7952	7906	8060	7930	50	2400	500	5600	10	1	10000000	805	-8.48	0.16	06	0.02	-949.00	51131.00	9700	20240219	-17.01	5820	20231114	38.32	9700	-17.01	20240219	6010	33.94	20240119	9700	-17.01	20240219	5820	38.32	20231114	0.14	N	021820	500	50 억		269641	N	N	19	N	00	N
75	20240819	150330	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8000	0	3	0.00	11444260	1429	28.49	8000	8030	7980	10400	5600	8000	8008.58	2.70	0	28	8166	8082	8036	7952	7906	8060	7930	50	2400	500	5600	10	1	10000000	800	-8.43	0.16	06	0.01	-949.00	51131.00	9700	20240219	-17.53	5820	20231114	37.46	9700	-17.53	20240219	6010	33.11	20240119	9700	-17.53	20240219	5820	37.46	20231114	0.14	N	021820	500	50 억		269641	N	N	38	N	00	N
76	20240819	140331	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8020	20	2	0.25	8870360	1107	22.07	8000	8030	7980	10400	5600	8000	8012.97	2.70	0	29	8166	8082	8036	7952	7906	8060	7930	50	2400	500	5600	10	1	10000000	802	-8.45	0.16	06	0.01	-949.00	51131.00	9700	20240219	-17.32	5820	20231114	37.80	9700	-17.32	20240219	6010	33.44	20240119	9700	-17.32	20240219	5820	37.80	20231114	0.14	N	021820	500	50 억		269641	N	N	38	N	00	N
77	20240819	130329	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8000	0	3	0.00	8838280	1103	21.99	8000	8030	7980	10400	5600	8000	8012.95	2.70	0	29	8166	8082	8036	7952	7906	8060	7930	50	2400	500	5600	10	1	10000000	800	-8.43	0.16	06	0.01	-949.00	51131.00	9700	20240219	-17.53	5820	20231114	37.46	9700	-17.53	20240219	6010	33.11	20240119	9700	-17.53	20240219	5820	37.46	20231114	0.14	N	021820	500	50 억		269641	N	N	38	N	00	N
78	20240819	120329	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8010	10	2	0.12	5069940	632	12.60	8000	8030	7980	10400	5600	8000	8022.06	2.70	0	9	8166	8082	8036	7952	7906	8060	7930	50	2400	500	5600	10	1	10000000	801	-8.44	0.16	06	0.01	-949.00	51131.00	9700	20240219	-17.42	5820	20231114	37.63	9700	-17.42	20240219	6010	33.28	20240119	9700	-17.42	20240219	5820	37.63	20231114	0.14	N	021820	500	50 억		269641	N	N	38	N	00	N
79	20240819	110331	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8010	10	2	0.12	5053920	630	12.56	8000	8030	7980	10400	5600	8000	8022.10	2.70	0	9	8166	8082	8036	7952	7906	8060	7930	50	2400	500	5600	10	1	10000000	801	-8.44	0.16	06	0.01	-949.00	51131.00	9700	20240219	-17.42	5820	20231114	37.63	9700	-17.42	20240219	6010	33.28	20240119	9700	-17.42	20240219	5820	37.63	20231114	0.14	N	021820	500	50 억		269641	N	N	38	N	00	N
80	20240819	100330	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8000	0	3	0.00	5005860	624	12.44	8000	8030	7980	10400	5600	8000	8022.21	2.70	0	9	8166	8082	8036	7952	7906	8060	7930	50	2400	500	5600	10	1	10000000	800	-8.43	0.16	06	0.01	-949.00	51131.00	9700	20240219	-17.53	5820	20231114	37.46	9700	-17.53	20240219	6010	33.11	20240119	9700	-17.53	20240219	5820	37.46	20231114	0.14	N	021820	500	50 억		269641	N	N	38	N	00	N
81	20240819	090331	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	10400	5600	8000	0.00	2.70	0	0	8166	8082	8036	7952	7906	8060	7930	50	2400	500	5600	10	1	10000000	800	-8.43	0.16	06	0.00	-949.00	51131.00	9700	20240219	-17.53	5820	20231114	37.46	9700	-17.53	20240219	6010	33.11	20240119	9700	-17.53	20240219	5820	37.46	20231114	0.14	N	021820	500	50 억		269641	N	N	38	N	00	N
82	20240816	160327	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8000	-20	5	-0.25	40336320	5015	65.27	8120	8120	7990	10420	5620	8020	8043.13	2.70	0	-141	8246	8132	7976	7862	7706	8190	7920	50	2400	500	5610	10	1	10000000	800	-8.43	0.16	06	0.05	-949.00	51131.00	9700	20240219	-17.53	5820	20231114	37.46	9700	-17.53	20240219	6010	33.11	20240119	9700	-17.53	20240219	5820	37.46	20231114	0.14	N	021820	500	50 억		269775	N	N	38	N	00	N
83	20240816	150329	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8000	-20	5	-0.25	39792220	4947	64.39	8120	8120	7990	10420	5620	8020	8043.71	2.70	0	-172	8246	8132	7976	7862	7706	8190	7920	50	2400	500	5610	10	1	10000000	800	-8.43	0.16	06	0.05	-949.00	51131.00	9700	20240219	-17.53	5820	20231114	37.46	9700	-17.53	20240219	6010	33.11	20240119	9700	-17.53	20240219	5820	37.46	20231114	0.14	N	021820	500	50 억		269775	N	N	1	N	00	N
84	20240816	140330	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8010	-10	5	-0.12	35631500	4427	57.62	8120	8120	7990	10420	5620	8020	8048.68	2.70	0	-172	8246	8132	7976	7862	7706	8190	7920	50	2400	500	5610	10	1	10000000	801	-8.44	0.16	06	0.04	-949.00	51131.00	9700	20240219	-17.42	5820	20231114	37.63	9700	-17.42	20240219	6010	33.28	20240119	9700	-17.42	20240219	5820	37.63	20231114	0.14	N	021820	500	50 억		269775	N	N	1	N	00	N
85	20240816	130332	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8040	20	2	0.25	33416360	4151	54.03	8120	8120	7990	10420	5620	8020	8050.20	2.70	0	-172	8246	8132	7976	7862	7706	8190	7920	50	2400	500	5610	10	1	10000000	804	-8.47	0.16	06	0.04	-949.00	51131.00	9700	20240219	-17.11	5820	20231114	38.14	9700	-17.11	20240219	6010	33.78	20240119	9700	-17.11	20240219	5820	38.14	20231114	0.14	N	021820	500	50 억		269775	N	N	1	N	00	N
86	20240816	120330	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8040	20	2	0.25	21110190	2625	34.17	8120	8120	7990	10420	5620	8020	8041.98	2.70	0	-132	8246	8132	7976	7862	7706	8190	7920	50	2400	500	5610	10	1	10000000	804	-8.47	0.16	06	0.03	-949.00	51131.00	9700	20240219	-17.11	5820	20231114	38.14	9700	-17.11	20240219	6010	33.78	20240119	9700	-17.11	20240219	5820	38.14	20231114	0.14	N	021820	500	50 억		269775	N	N	1	N	00	N
87	20240816	110331	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8000	-20	5	-0.25	15958640	1987	25.86	8120	8120	7990	10420	5620	8020	8031.52	2.70	0	-129	8246	8132	7976	7862	7706	8190	7920	50	2400	500	5610	10	1	10000000	800	-8.43	0.16	06	0.02	-949.00	51131.00	9700	20240219	-17.53	5820	20231114	37.46	9700	-17.53	20240219	6010	33.11	20240119	9700	-17.53	20240219	5820	37.46	20231114	0.14	N	021820	500	50 억		269775	N	N	1	N	00	N
88	20240816	100329	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8060	40	2	0.50	9724280	1207	15.71	8120	8120	8000	10420	5620	8020	8056.57	2.70	0	-151	8246	8132	7976	7862	7706	8190	7920	50	2400	500	5610	10	1	10000000	806	-8.49	0.16	06	0.01	-949.00	51131.00	9700	20240219	-16.91	5820	20231114	38.49	9700	-16.91	20240219	6010	34.11	20240119	9700	-16.91	20240219	5820	38.49	20231114	0.14	N	021820	500	50 억		269775	N	N	1	N	00	N
89	20240816	090329	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8120	100	2	1.25	16240	2	0.03	8120	8120	8120	10420	5620	8020	8120.00	2.70	0	0	8246	8132	7976	7862	7706	8190	7920	50	2400	500	5610	10	1	10000000	812	-8.56	0.16	06	0.00	-949.00	51131.00	9700	20240219	-16.29	5820	20231114	39.52	9700	-16.29	20240219	6010	35.11	20240119	9700	-16.29	20240219	5820	39.52	20231114	0.14	N	021820	500	50 억		269775	N	N	1	N	00	N
90	20240814	160330	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8020	140	2	1.78	60984060	7683	274.10	7820	8090	7820	10240	5520	7880	7937.53	2.69	0	386	7986	7932	7906	7852	7826	7920	7840	50	2360	500	5510	10	1	10000000	802	-8.45	0.16	06	0.08	-949.00	51131.00	9700	20240219	-17.32	5820	20231114	37.80	9700	-17.32	20240219	6010	33.44	20240119	9700	-17.32	20240219	5820	37.80	20231114	0.13	N	021820	500	50 억		269389	N	N	1	N	00	N
91	20240814	150330	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8060	180	2	2.28	55293290	6969	248.63	7820	8090	7820	10240	5520	7880	7934.18	2.69	0	390	7986	7932	7906	7852	7826	7920	7840	50	2360	500	5510	10	1	10000000	806	-8.49	0.16	06	0.07	-949.00	51131.00	9700	20240219	-16.91	5820	20231114	38.49	9700	-16.91	20240219	6010	34.11	20240119	9700	-16.91	20240219	5820	38.49	20231114	0.13	N	021820	500	50 억		269389	N	N	3	N	00	N
92	20240814	140334	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7970	90	2	1.14	52797440	6657	237.50	7820	8090	7820	10240	5520	7880	7931.12	2.69	0	315	7986	7932	7906	7852	7826	7920	7840	50	2360	500	5510	10	1	10000000	797	-8.40	0.16	06	0.07	-949.00	51131.00	9700	20240219	-17.84	5820	20231114	36.94	9700	-17.84	20240219	6010	32.61	20240119	9700	-17.84	20240219	5820	36.94	20231114	0.13	N	021820	500	50 억		269389	N	N	3	N	00	N
93	20240814	130331	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7860	-20	5	-0.25	10097950	1283	45.77	7820	7900	7820	10240	5520	7880	7870.58	2.69	0	62	7986	7932	7906	7852	7826	7920	7840	50	2360	500	5510	10	1	10000000	786	-8.28	0.15	06	0.01	-949.00	51131.00	9700	20240219	-18.97	5820	20231114	35.05	9700	-18.97	20240219	6010	30.78	20240119	9700	-18.97	20240219	5820	35.05	20231114	0.13	N	021820	500	50 억		269389	N	N	3	N	00	N
94	20240814	120330	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7860	-20	5	-0.25	10097950	1283	45.77	7820	7900	7820	10240	5520	7880	7870.58	2.69	0	62	7986	7932	7906	7852	7826	7920	7840	50	2360	500	5510	10	1	10000000	786	-8.28	0.15	06	0.01	-949.00	51131.00	9700	20240219	-18.97	5820	20231114	35.05	9700	-18.97	20240219	6010	30.78	20240119	9700	-18.97	20240219	5820	35.05	20231114	0.13	N	021820	500	50 억		269389	N	N	3	N	00	N
95	20240814	110327	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7850	-30	5	-0.38	9123410	1159	41.35	7820	7900	7820	10240	5520	7880	7871.79	2.69	0	63	7986	7932	7906	7852	7826	7920	7840	50	2360	500	5510	10	1	10000000	785	-8.27	0.15	06	0.01	-949.00	51131.00	9700	20240219	-19.07	5820	20231114	34.88	9700	-19.07	20240219	6010	30.62	20240119	9700	-19.07	20240219	5820	34.88	20231114	0.13	N	021820	500	50 억		269389	N	N	3	N	00	N
96	20240814	100327	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7900	20	2	0.25	8840580	1123	40.06	7820	7900	7820	10240	5520	7880	7872.29	2.69	0	64	7986	7932	7906	7852	7826	7920	7840	50	2360	500	5510	10	1	10000000	790	-8.32	0.15	06	0.01	-949.00	51131.00	9700	20240219	-18.56	5820	20231114	35.74	9700	-18.56	20240219	6010	31.45	20240119	9700	-18.56	20240219	5820	35.74	20231114	0.13	N	021820	500	50 억		269389	N	N	3	N	00	N
97	20240814	090358	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7860	-20	5	-0.25	180580	23	0.82	7820	7860	7820	10240	5520	7880	7851.30	2.69	0	-18	7986	7932	7906	7852	7826	7920	7840	50	2360	500	5510	10	1	10000000	786	-8.28	0.15	06	0.00	-949.00	51131.00	9700	20240219	-18.97	5820	20231114	35.05	9700	-18.97	20240219	6010	30.78	20240119	9700	-18.97	20240219	5820	35.05	20231114	0.13	N	021820	500	50 억		269389	N	N	3	N	00	N
98	20240813	160325	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7880	-80	5	-1.01	22146560	2803	16.56	7960	7960	7880	10340	5580	7960	7901.02	2.69	0	8	8160	8060	7980	7880	7800	8110	7930	50	2380	500	5570	10	1	10000000	788	-8.30	0.15	06	0.03	-949.00	51131.00	9700	20240219	-18.76	5820	20231114	35.40	9700	-18.76	20240219	6010	31.11	20240119	9700	-18.76	20240219	5820	35.40	20231114	0.13	N	021820	500	50 억		269374	N	N	3	N	00	N
99	20240813	150327	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7880	-80	5	-1.01	17733480	2243	13.25	7960	7960	7880	10340	5580	7960	7906.14	2.69	0	17	8160	8060	7980	7880	7800	8110	7930	50	2380	500	5570	10	1	10000000	788	-8.30	0.15	06	0.02	-949.00	51131.00	9700	20240219	-18.76	5820	20231114	35.40	9700	-18.76	20240219	6010	31.11	20240119	9700	-18.76	20240219	5820	35.40	20231114	0.13	N	021820	500	50 억		269374	N	N	2	N	00	N
100	20240813	140326	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7900	-60	5	-0.75	11635820	1471	8.69	7960	7960	7880	10340	5580	7960	7910.14	2.69	0	26	8160	8060	7980	7880	7800	8110	7930	50	2380	500	5570	10	1	10000000	790	-8.32	0.15	06	0.01	-949.00	51131.00	9700	20240219	-18.56	5820	20231114	35.74	9700	-18.56	20240219	6010	31.45	20240119	9700	-18.56	20240219	5820	35.74	20231114	0.13	N	021820	500	50 억		269374	N	N	2	N	00	N
101	20240813	130328	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7900	-60	5	-0.75	11627920	1470	8.69	7960	7960	7880	10340	5580	7960	7910.15	2.69	0	26	8160	8060	7980	7880	7800	8110	7930	50	2380	500	5570	10	1	10000000	790	-8.32	0.15	06	0.01	-949.00	51131.00	9700	20240219	-18.56	5820	20231114	35.74	9700	-18.56	20240219	6010	31.45	20240119	9700	-18.56	20240219	5820	35.74	20231114	0.13	N	021820	500	50 억		269374	N	N	2	N	00	N
102	20240813	120326	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7890	-70	5	-0.88	11422800	1444	8.53	7960	7960	7880	10340	5580	7960	7910.53	2.69	0	26	8160	8060	7980	7880	7800	8110	7930	50	2380	500	5570	10	1	10000000	789	-8.31	0.15	06	0.01	-949.00	51131.00	9700	20240219	-18.66	5820	20231114	35.57	9700	-18.66	20240219	6010	31.28	20240119	9700	-18.66	20240219	5820	35.57	20231114	0.13	N	021820	500	50 억		269374	N	N	2	N	00	N
103	20240813	110323	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7890	-70	5	-0.88	11422800	1444	8.53	7960	7960	7880	10340	5580	7960	7910.53	2.69	0	26	8160	8060	7980	7880	7800	8110	7930	50	2380	500	5570	10	1	10000000	789	-8.31	0.15	06	0.01	-949.00	51131.00	9700	20240219	-18.66	5820	20231114	35.57	9700	-18.66	20240219	6010	31.28	20240119	9700	-18.66	20240219	5820	35.57	20231114	0.13	N	021820	500	50 억		269374	N	N	2	N	00	N
104	20240813	100323	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7900	-60	5	-0.75	11027880	1394	8.24	7960	7960	7880	10340	5580	7960	7910.96	2.69	0	26	8160	8060	7980	7880	7800	8110	7930	50	2380	500	5570	10	1	10000000	790	-8.32	0.15	06	0.01	-949.00	51131.00	9700	20240219	-18.56	5820	20231114	35.74	9700	-18.56	20240219	6010	31.45	20240119	9700	-18.56	20240219	5820	35.74	20231114	0.13	N	021820	500	50 억		269374	N	N	2	N	00	N
105	20240813	090325	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7960	0	3	0.00	0	0	0.00	0	0	0	10340	5580	7960	0.00	2.69	0	0	8160	8060	7980	7880	7800	8110	7930	50	2380	500	5570	10	1	10000000	796	-8.39	0.16	06	0.00	-949.00	51131.00	9700	20240219	-17.94	5820	20231114	36.77	9700	-17.94	20240219	6010	32.45	20240119	9700	-17.94	20240219	5820	36.77	20231114	0.13	N	021820	500	50 억		269374	N	N	2	N	00	N
106	20240812	160324	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7960	-60	5	-0.75	135117240	16922	396.39	7950	8080	7900	10420	5620	8020	7984.71	2.69	0	-77	8246	8132	7906	7792	7566	8190	7850	50	2400	500	5610	10	1	10000000	796	-8.39	0.16	06	0.17	-949.00	51131.00	9700	20240219	-17.94	5820	20231114	36.77	9700	-17.94	20240219	6010	32.45	20240119	9700	-17.94	20240219	5820	36.77	20231114	0.13	N	021820	500	50 억		269457	N	N	2	N	00	N
107	20240812	150326	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7980	-40	5	-0.50	134057660	16789	393.28	7950	8080	7900	10420	5620	8020	7984.85	2.69	0	13	8246	8132	7906	7792	7566	8190	7850	50	2400	500	5610	10	1	10000000	798	-8.41	0.16	06	0.17	-949.00	51131.00	9700	20240219	-17.73	5820	20231114	37.11	9700	-17.73	20240219	6010	32.78	20240119	9700	-17.73	20240219	5820	37.11	20231114	0.13	N	021820	500	50 억		269457	N	N	0	N	00	N
108	20240812	140324	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8040	20	2	0.25	82421100	10313	241.58	7950	8080	7900	10420	5620	8020	7991.96	2.69	0	226	8246	8132	7906	7792	7566	8190	7850	50	2400	500	5610	10	1	10000000	804	-8.47	0.16	06	0.10	-949.00	51131.00	9700	20240219	-17.11	5820	20231114	38.14	9700	-17.11	20240219	6010	33.78	20240119	9700	-17.11	20240219	5820	38.14	20231114	0.13	N	021820	500	50 억		269457	N	N	0	N	00	N
109	20240812	130322	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8020	0	3	0.00	82364870	10306	241.41	7950	8080	7900	10420	5620	8020	7991.93	2.69	0	221	8246	8132	7906	7792	7566	8190	7850	50	2400	500	5610	10	1	10000000	802	-8.45	0.16	06	0.10	-949.00	51131.00	9700	20240219	-17.32	5820	20231114	37.80	9700	-17.32	20240219	6010	33.44	20240119	9700	-17.32	20240219	5820	37.80	20231114	0.13	N	021820	500	50 억		269457	N	N	0	N	00	N
110	20240812	120322	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8050	30	2	0.37	78146350	9780	229.09	7950	8080	7900	10420	5620	8020	7990.42	2.69	0	221	8246	8132	7906	7792	7566	8190	7850	50	2400	500	5610	10	1	10000000	805	-8.48	0.16	06	0.10	-949.00	51131.00	9700	20240219	-17.01	5820	20231114	38.32	9700	-17.01	20240219	6010	33.94	20240119	9700	-17.01	20240219	5820	38.32	20231114	0.13	N	021820	500	50 억		269457	N	N	0	N	00	N
111	20240812	110322	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8050	30	2	0.37	57814220	7251	169.85	7950	8080	7900	10420	5620	8020	7973.28	2.69	0	220	8246	8132	7906	7792	7566	8190	7850	50	2400	500	5610	10	1	10000000	805	-8.48	0.16	06	0.07	-949.00	51131.00	9700	20240219	-17.01	5820	20231114	38.32	9700	-17.01	20240219	6010	33.94	20240119	9700	-17.01	20240219	5820	38.32	20231114	0.13	N	021820	500	50 억		269457	N	N	0	N	00	N
112	20240812	100320	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7940	-80	5	-1.00	31828020	4004	93.79	7950	8080	7900	10420	5620	8020	7949.06	2.69	0	241	8246	8132	7906	7792	7566	8190	7850	50	2400	500	5610	10	1	10000000	794	-8.37	0.16	06	0.04	-949.00	51131.00	9700	20240219	-18.14	5820	20231114	36.43	9700	-18.14	20240219	6010	32.11	20240119	9700	-18.14	20240219	5820	36.43	20231114	0.13	N	021820	500	50 억		269457	N	N	0	N	00	N
113	20240812	090319	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8080	60	2	0.75	8393570	1061	24.85	7950	8080	7900	10420	5620	8020	7911.00	2.69	0	302	8246	8132	7906	7792	7566	8190	7850	50	2400	500	5610	10	1	10000000	808	-8.51	0.16	06	0.01	-949.00	51131.00	9700	20240219	-16.70	5820	20231114	38.83	9700	-16.70	20240219	6010	34.44	20240119	9700	-16.70	20240219	5820	38.83	20231114	0.13	N	021820	500	50 억		269457	N	N	0	N	00	N
114	20240809	160319	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8020	240	2	3.08	33529240	4268	136.53	7770	8020	7680	10110	5450	7780	7853.74	2.69	0	49	8120	7950	7770	7600	7420	8035	7685	50	2330	500	5440	10	1	10000000	802	-8.45	0.16	06	0.04	-949.00	51131.00	9700	20240219	-17.32	5820	20231114	37.80	9700	-17.32	20240219	6010	33.44	20240119	9700	-17.32	20240219	5820	37.80	20231114	0.13	N	021820	500	50 억		269472	N	N	0	N	00	N
115	20240809	150325	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7820	40	2	0.51	30017280	3828	122.46	7770	7930	7680	10110	5450	7780	7841.50	2.69	0	-5	8120	7950	7770	7600	7420	8035	7685	50	2330	500	5440	10	1	10000000	782	-8.24	0.15	06	0.04	-949.00	51131.00	9700	20240219	-19.38	5820	20231114	34.36	9700	-19.38	20240219	6010	30.12	20240119	9700	-19.38	20240219	5820	34.36	20231114	0.13	N	021820	500	50 억		269472	N	N	0	N	00	N
116	20240809	140325	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7850	70	2	0.90	28167340	3592	114.91	7770	7930	7680	10110	5450	7780	7841.69	2.69	0	-5	8120	7950	7770	7600	7420	8035	7685	50	2330	500	5440	10	1	10000000	785	-8.27	0.15	06	0.04	-949.00	51131.00	9700	20240219	-19.07	5820	20231114	34.88	9700	-19.07	20240219	6010	30.62	20240119	9700	-19.07	20240219	5820	34.88	20231114	0.13	N	021820	500	50 억		269472	N	N	0	N	00	N
117	20240809	130323	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7870	90	2	1.16	25984970	3314	106.01	7770	7930	7680	10110	5450	7780	7840.97	2.69	0	-5	8120	7950	7770	7600	7420	8035	7685	50	2330	500	5440	10	1	10000000	787	-8.29	0.15	06	0.03	-949.00	51131.00	9700	20240219	-18.87	5820	20231114	35.22	9700	-18.87	20240219	6010	30.95	20240119	9700	-18.87	20240219	5820	35.22	20231114	0.13	N	021820	500	50 억		269472	N	N	0	N	00	N
118	20240809	120324	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7850	70	2	0.90	25111400	3203	102.46	7770	7930	7680	10110	5450	7780	7839.96	2.69	0	-5	8120	7950	7770	7600	7420	8035	7685	50	2330	500	5440	10	1	10000000	785	-8.27	0.15	06	0.03	-949.00	51131.00	9700	20240219	-19.07	5820	20231114	34.88	9700	-19.07	20240219	6010	30.62	20240119	9700	-19.07	20240219	5820	34.88	20231114	0.13	N	021820	500	50 억		269472	N	N	0	N	00	N
119	20240809	110320	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7850	70	2	0.90	13946960	1782	57.01	7770	7930	7680	10110	5450	7780	7826.58	2.69	0	-5	8120	7950	7770	7600	7420	8035	7685	50	2330	500	5440	10	1	10000000	785	-8.27	0.15	06	0.02	-949.00	51131.00	9700	20240219	-19.07	5820	20231114	34.88	9700	-19.07	20240219	6010	30.62	20240119	9700	-19.07	20240219	5820	34.88	20231114	0.13	N	021820	500	50 억		269472	N	N	0	N	00	N
120	20240809	100326	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7860	80	2	1.03	11348010	1451	46.42	7770	7930	7680	10110	5450	7780	7820.82	2.69	0	3	8120	7950	7770	7600	7420	8035	7685	50	2330	500	5440	10	1	10000000	786	-8.28	0.15	06	0.01	-949.00	51131.00	9700	20240219	-18.97	5820	20231114	35.05	9700	-18.97	20240219	6010	30.78	20240119	9700	-18.97	20240219	5820	35.05	20231114	0.13	N	021820	500	50 억		269472	N	N	0	N	00	N
121	20240809	090322	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	10110	5450	7780	0.00	2.69	0	0	8120	7950	7770	7600	7420	8035	7685	50	2330	500	5440	10	1	10000000	778	-8.20	0.15	06	0.00	-949.00	51131.00	9700	20240219	-19.79	5820	20231114	33.68	9700	-19.79	20240219	6010	29.45	20240119	9700	-19.79	20240219	5820	33.68	20231114	0.13	N	021820	500	50 억		269472	N	N	0	N	00	N
122	20240808	160317	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7780	-40	5	-0.51	24146870	3126	43.59	7700	7940	7590	10160	5480	7820	7724.53	2.70	0	-96	7973	7896	7743	7666	7513	7935	7705	50	2340	500	5470	10	1	10000000	778	-8.20	0.15	06	0.03	-949.00	51131.00	9700	20240219	-19.79	5820	20231114	33.68	9700	-19.79	20240219	6010	29.45	20240119	9700	-19.79	20240219	5820	33.68	20231114	0.13	N	021820	500	50 억		269603	N	N	0	N	00	N
123	20240808	150321	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7740	-80	5	-1.02	21301250	2760	38.48	7700	7940	7590	10160	5480	7820	7717.84	2.70	0	-68	7973	7896	7743	7666	7513	7935	7705	50	2340	500	5470	10	1	10000000	774	-8.16	0.15	06	0.03	-949.00	51131.00	9700	20240219	-20.21	5820	20231114	32.99	9700	-20.21	20240219	6010	28.79	20240119	9700	-20.21	20240219	5820	32.99	20231114	0.13	N	021820	500	50 억		269603	N	N	0	N	00	N
124	20240808	140320	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7710	-110	5	-1.41	15778770	2047	28.54	7700	7940	7590	10160	5480	7820	7708.24	2.70	0	-84	7973	7896	7743	7666	7513	7935	7705	50	2340	500	5470	10	1	10000000	771	-8.12	0.15	06	0.02	-949.00	51131.00	9700	20240219	-20.52	5820	20231114	32.47	9700	-20.52	20240219	6010	28.29	20240119	9700	-20.52	20240219	5820	32.47	20231114	0.13	N	021820	500	50 억		269603	N	N	0	N	00	N
125	20240808	130322	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7710	-110	5	-1.41	15778770	2047	28.54	7700	7940	7590	10160	5480	7820	7708.24	2.70	0	-84	7973	7896	7743	7666	7513	7935	7705	50	2340	500	5470	10	1	10000000	771	-8.12	0.15	06	0.02	-949.00	51131.00	9700	20240219	-20.52	5820	20231114	32.47	9700	-20.52	20240219	6010	28.29	20240119	9700	-20.52	20240219	5820	32.47	20231114	0.13	N	021820	500	50 억		269603	N	N	0	N	00	N
126	20240808	120325	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7720	-100	5	-1.28	11988290	1556	21.70	7700	7940	7590	10160	5480	7820	7704.56	2.70	0	-106	7973	7896	7743	7666	7513	7935	7705	50	2340	500	5470	10	1	10000000	772	-8.13	0.15	06	0.02	-949.00	51131.00	9700	20240219	-20.41	5820	20231114	32.65	9700	-20.41	20240219	6010	28.45	20240119	9700	-20.41	20240219	5820	32.65	20231114	0.13	N	021820	500	50 억		269603	N	N	0	N	00	N
127	20240808	110322	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7740	-80	5	-1.02	11586850	1504	20.97	7700	7940	7590	10160	5480	7820	7704.02	2.70	0	-106	7973	7896	7743	7666	7513	7935	7705	50	2340	500	5470	10	1	10000000	774	-8.16	0.15	06	0.02	-949.00	51131.00	9700	20240219	-20.21	5820	20231114	32.99	9700	-20.21	20240219	6010	28.79	20240119	9700	-20.21	20240219	5820	32.99	20231114	0.13	N	021820	500	50 억		269603	N	N	0	N	00	N
128	20240808	100320	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7610	-210	5	-2.69	1066710	139	1.94	7700	7920	7590	10160	5480	7820	7674.17	2.70	0	-33	7973	7896	7743	7666	7513	7935	7705	50	2340	500	5470	10	1	10000000	761	-8.02	0.15	06	0.00	-949.00	51131.00	9700	20240219	-21.55	5820	20231114	30.76	9700	-21.55	20240219	6010	26.62	20240119	9700	-21.55	20240219	5820	30.76	20231114	0.13	N	021820	500	50 억		269603	N	N	0	N	00	N
129	20240808	090318	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7680	-140	5	-1.79	760420	99	1.38	7700	7700	7680	10160	5480	7820	7681.01	2.70	0	0	7973	7896	7743	7666	7513	7935	7705	50	2340	500	5470	10	1	10000000	768	-8.09	0.15	06	0.00	-949.00	51131.00	9700	20240219	-20.82	5820	20231114	31.96	9700	-20.82	20240219	6010	27.79	20240119	9700	-20.82	20240219	5820	31.96	20231114	0.13	N	021820	500	50 억		269603	N	N	0	N	00	N
130	20240807	160314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7820	50	2	0.64	55059840	7172	68.47	7590	7820	7590	10100	5440	7770	7677.06	2.70	0	-61	8136	7952	7756	7572	7376	7855	7475	50	2330	500	5430	10	1	10000000	782	-8.24	0.15	06	0.07	-949.00	51131.00	9700	20240219	-19.38	5820	20231114	34.36	9700	-19.38	20240219	6010	30.12	20240119	9700	-19.38	20240219	5820	34.36	20231114	0.14	N	021820	500	50 억		269681	N	N	0	N	00	N
131	20240807	150317	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7670	-100	5	-1.29	51567960	6724	64.19	7590	7730	7590	10100	5440	7770	7669.24	2.70	0	-68	8136	7952	7756	7572	7376	7855	7475	50	2330	500	5430	10	1	10000000	767	-8.08	0.15	06	0.07	-949.00	51131.00	9700	20240219	-20.93	5820	20231114	31.79	9700	-20.93	20240219	6010	27.62	20240119	9700	-20.93	20240219	5820	31.79	20231114	0.14	N	021820	500	50 억		269681	N	N	0	N	00	N
132	20240807	140321	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7670	-100	5	-1.29	48586300	6335	60.48	7590	7730	7590	10100	5440	7770	7669.50	2.70	0	-51	8136	7952	7756	7572	7376	7855	7475	50	2330	500	5430	10	1	10000000	767	-8.08	0.15	06	0.06	-949.00	51131.00	9700	20240219	-20.93	5820	20231114	31.79	9700	-20.93	20240219	6010	27.62	20240119	9700	-20.93	20240219	5820	31.79	20231114	0.14	N	021820	500	50 억		269681	N	N	0	N	00	N
133	20240807	130320	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7670	-100	5	-1.29	46260020	6032	57.58	7590	7730	7590	10100	5440	7770	7669.10	2.70	0	-51	8136	7952	7756	7572	7376	7855	7475	50	2330	500	5430	10	1	10000000	767	-8.08	0.15	06	0.06	-949.00	51131.00	9700	20240219	-20.93	5820	20231114	31.79	9700	-20.93	20240219	6010	27.62	20240119	9700	-20.93	20240219	5820	31.79	20231114	0.14	N	021820	500	50 억		269681	N	N	0	N	00	N
134	20240807	120321	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7670	-100	5	-1.29	12783320	1661	15.86	7590	7730	7590	10100	5440	7770	7696.16	2.70	0	-61	8136	7952	7756	7572	7376	7855	7475	50	2330	500	5430	10	1	10000000	767	-8.08	0.15	06	0.02	-949.00	51131.00	9700	20240219	-20.93	5820	20231114	31.79	9700	-20.93	20240219	6010	27.62	20240119	9700	-20.93	20240219	5820	31.79	20231114	0.14	N	021820	500	50 억		269681	N	N	0	N	00	N
135	20240807	110320	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7670	-100	5	-1.29	2709710	354	3.38	7590	7680	7590	10100	5440	7770	7654.55	2.70	0	13	8136	7952	7756	7572	7376	7855	7475	50	2330	500	5430	10	1	10000000	767	-8.08	0.15	06	0.00	-949.00	51131.00	9700	20240219	-20.93	5820	20231114	31.79	9700	-20.93	20240219	6010	27.62	20240119	9700	-20.93	20240219	5820	31.79	20231114	0.14	N	021820	500	50 억		269681	N	N	0	N	00	N
136	20240807	100316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7670	-100	5	-1.29	1141550	149	1.42	7590	7680	7590	10100	5440	7770	7661.41	2.70	0	7	8136	7952	7756	7572	7376	7855	7475	50	2330	500	5430	10	1	10000000	767	-8.08	0.15	06	0.00	-949.00	51131.00	9700	20240219	-20.93	5820	20231114	31.79	9700	-20.93	20240219	6010	27.62	20240119	9700	-20.93	20240219	5820	31.79	20231114	0.14	N	021820	500	50 억		269681	N	N	0	N	00	N
137	20240807	090316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7770	0	3	0.00	0	0	0.00	0	0	0	10100	5440	7770	0.00	2.70	0	0	8136	7952	7756	7572	7376	7855	7475	50	2330	500	5430	10	1	10000000	777	-8.19	0.15	06	0.00	-949.00	51131.00	9700	20240219	-19.90	5820	20231114	33.51	9700	-19.90	20240219	6010	29.28	20240119	9700	-19.90	20240219	5820	33.51	20231114	0.14	N	021820	500	50 억		269681	N	N	0	N	00	N
138	20240806	160315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7770	340	2	4.58	80208320	10475	32.32	7940	7940	7560	9650	5210	7430	7657.12	2.70	0	-351	8130	7780	7590	7240	7050	7685	7145	50	2220	500	5200	10	1	10000000	777	-8.19	0.15	06	0.10	-949.00	51131.00	9700	20240219	-19.90	5820	20231114	33.51	9700	-19.90	20240219	6010	29.28	20240119	9700	-19.90	20240219	5820	33.51	20231114	0.14	N	021820	500	50 억		270032	N	N	11	N	00	N
139	20240806	150318	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7560	130	2	1.75	78917650	10305	31.79	7940	7940	7560	9650	5210	7430	7658.19	2.70	0	-267	8130	7780	7590	7240	7050	7685	7145	50	2220	500	5200	10	1	10000000	756	-7.97	0.15	06	0.10	-949.00	51131.00	9700	20240219	-22.06	5820	20231114	29.90	9700	-22.06	20240219	6010	25.79	20240119	9700	-22.06	20240219	5820	29.90	20231114	0.14	N	021820	500	50 억		270032	N	N	11	N	00	N
140	20240806	140315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7600	170	2	2.29	63274520	8244	25.43	7940	7940	7600	9650	5210	7430	7675.22	2.70	0	-252	8130	7780	7590	7240	7050	7685	7145	50	2220	500	5200	10	1	10000000	760	-8.01	0.15	06	0.08	-949.00	51131.00	9700	20240219	-21.65	5820	20231114	30.58	9700	-21.65	20240219	6010	26.46	20240119	9700	-21.65	20240219	5820	30.58	20231114	0.14	N	021820	500	50 억		270032	N	N	11	N	00	N
141	20240806	130317	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7670	240	2	3.23	43385370	5633	17.38	7940	7940	7600	9650	5210	7430	7702.00	2.70	0	-278	8130	7780	7590	7240	7050	7685	7145	50	2220	500	5200	10	1	10000000	767	-8.08	0.15	06	0.06	-949.00	51131.00	9700	20240219	-20.93	5820	20231114	31.79	9700	-20.93	20240219	6010	27.62	20240119	9700	-20.93	20240219	5820	31.79	20231114	0.14	N	021820	500	50 억		270032	N	N	11	N	00	N
142	20240806	120317	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7670	240	2	3.23	43362360	5630	17.37	7940	7940	7600	9650	5210	7430	7702.02	2.70	0	-278	8130	7780	7590	7240	7050	7685	7145	50	2220	500	5200	10	1	10000000	767	-8.08	0.15	06	0.06	-949.00	51131.00	9700	20240219	-20.93	5820	20231114	31.79	9700	-20.93	20240219	6010	27.62	20240119	9700	-20.93	20240219	5820	31.79	20231114	0.14	N	021820	500	50 억		270032	N	N	11	N	00	N
143	20240806	110316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7630	200	2	2.69	42044070	5458	16.84	7940	7940	7600	9650	5210	7430	7703.20	2.70	0	-278	8130	7780	7590	7240	7050	7685	7145	50	2220	500	5200	10	1	10000000	763	-8.04	0.15	06	0.05	-949.00	51131.00	9700	20240219	-21.34	5820	20231114	31.10	9700	-21.34	20240219	6010	26.96	20240119	9700	-21.34	20240219	5820	31.10	20231114	0.14	N	021820	500	50 억		270032	N	N	11	N	00	N
144	20240806	100313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7690	260	2	3.50	23876060	3087	9.52	7940	7940	7610	9650	5210	7430	7734.39	2.70	0	-288	8130	7780	7590	7240	7050	7685	7145	50	2220	500	5200	10	1	10000000	769	-8.10	0.15	06	0.03	-949.00	51131.00	9700	20240219	-20.72	5820	20231114	32.13	9700	-20.72	20240219	6010	27.95	20240119	9700	-20.72	20240219	5820	32.13	20231114	0.14	N	021820	500	50 억		270032	N	N	11	N	00	N
145	20240806	090314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7940	510	2	6.86	4807700	608	1.88	7940	7940	7610	9650	5210	7430	7907.40	2.70	0	-36	8130	7780	7590	7240	7050	7685	7145	50	2220	500	5200	10	1	10000000	794	-8.37	0.16	06	0.01	-949.00	51131.00	9700	20240219	-18.14	5820	20231114	36.43	9700	-18.14	20240219	6010	32.11	20240119	9700	-18.14	20240219	5820	36.43	20231114	0.14	N	021820	500	50 억		270032	N	N	11	N	00	N
146	20240805	160312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7430	-550	5	-6.89	246841020	32413	1184.25	7870	7940	7400	10370	5590	7980	7617.46	2.72	0	-1680	8200	8090	8000	7890	7800	8145	7945	50	2390	500	5580	10	1	10000000	743	-7.83	0.15	06	0.32	-949.00	51131.00	9700	20240219	-23.40	5820	20231114	27.66	9700	-23.40	20240219	6010	23.63	20240119	9700	-23.40	20240219	5820	27.66	20231114	0.15	N	021820	500	50 억		271654	N	N	11	N	00	N
147	20240805	150314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7470	-510	5	-6.39	237730420	31190	1139.57	7870	7940	7400	10370	5590	7980	7622.01	2.72	0	-1676	8200	8090	8000	7890	7800	8145	7945	50	2390	500	5580	10	1	10000000	747	-7.87	0.15	06	0.31	-949.00	51131.00	9700	20240219	-22.99	5820	20231114	28.35	9700	-22.99	20240219	6010	24.29	20240119	9700	-22.99	20240219	5820	28.35	20231114	0.15	N	021820	500	50 억		271654	N	N	56	N	00	N
148	20240805	140316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7620	-360	5	-4.51	131391770	16983	620.50	7870	7940	7620	10370	5590	7980	7736.66	2.72	0	-1984	8200	8090	8000	7890	7800	8145	7945	50	2390	500	5580	10	1	10000000	762	-8.03	0.15	06	0.17	-949.00	51131.00	9700	20240219	-21.44	5820	20231114	30.93	9700	-21.44	20240219	6010	26.79	20240119	9700	-21.44	20240219	5820	30.93	20231114	0.15	N	021820	500	50 억		271654	N	N	56	N	00	N
149	20240805	130313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7640	-340	5	-4.26	109500070	14117	515.78	7870	7940	7640	10370	5590	7980	7756.61	2.72	0	-1573	8200	8090	8000	7890	7800	8145	7945	50	2390	500	5580	10	1	10000000	764	-8.05	0.15	06	0.14	-949.00	51131.00	9700	20240219	-21.24	5820	20231114	31.27	9700	-21.24	20240219	6010	27.12	20240119	9700	-21.24	20240219	5820	31.27	20231114	0.15	N	021820	500	50 억		271654	N	N	56	N	00	N
150	20240805	120313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7770	-210	5	-2.63	78594620	10092	368.72	7870	7940	7740	10370	5590	7980	7787.81	2.72	0	-1192	8200	8090	8000	7890	7800	8145	7945	50	2390	500	5580	10	1	10000000	777	-8.19	0.15	06	0.10	-949.00	51131.00	9700	20240219	-19.90	5820	20231114	33.51	9700	-19.90	20240219	6010	29.28	20240119	9700	-19.90	20240219	5820	33.51	20231114	0.15	N	021820	500	50 억		271654	N	N	56	N	00	N
151	20240805	110318	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7800	-180	5	-2.26	41908330	5365	196.02	7870	7940	7780	10370	5590	7980	7811.43	2.72	0	-386	8200	8090	8000	7890	7800	8145	7945	50	2390	500	5580	10	1	10000000	780	-8.22	0.15	06	0.05	-949.00	51131.00	9700	20240219	-19.59	5820	20231114	34.02	9700	-19.59	20240219	6010	29.78	20240119	9700	-19.59	20240219	5820	34.02	20231114	0.15	N	021820	500	50 억		271654	N	N	56	N	00	N
152	20240805	100313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7800	-180	5	-2.26	33242000	4256	155.50	7870	7940	7800	10370	5590	7980	7810.62	2.72	0	19	8200	8090	8000	7890	7800	8145	7945	50	2390	500	5580	10	1	10000000	780	-8.22	0.15	06	0.04	-949.00	51131.00	9700	20240219	-19.59	5820	20231114	34.02	9700	-19.59	20240219	6010	29.78	20240119	9700	-19.59	20240219	5820	34.02	20231114	0.15	N	021820	500	50 억		271654	N	N	56	N	00	N
153	20240805	090311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7980	0	3	0.00	0	0	0.00	0	0	0	10370	5590	7980	0.00	2.72	0	0	8200	8090	8000	7890	7800	8145	7945	50	2390	500	5580	10	1	10000000	798	-8.41	0.16	06	0.00	-949.00	51131.00	9700	20240219	-17.73	5820	20231114	37.11	9700	-17.73	20240219	6010	32.78	20240119	9700	-17.73	20240219	5820	37.11	20231114	0.15	N	021820	500	50 억		271654	N	N	56	N	00	N
154	20240802	160308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7980	-100	5	-1.24	21887960	2737	61.78	7910	8110	7910	10500	5660	8080	7997.06	2.72	0	-150	8186	8132	8066	8012	7946	8160	8040	50	2420	500	5650	10	1	10000000	798	-8.41	0.16	06	0.03	-949.00	51131.00	9700	20240219	-17.73	5820	20231114	37.11	9700	-17.73	20240219	6010	32.78	20240119	9700	-17.73	20240219	5820	37.11	20231114	0.14	N	021820	500	50 억		271807	N	N	56	N	00	N
155	20240802	150306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8000	-80	5	-0.99	19930900	2492	56.25	7910	8110	7910	10500	5660	8080	7997.95	2.72	0	-141	8186	8132	8066	8012	7946	8160	8040	50	2420	500	5650	10	1	10000000	800	-8.43	0.16	06	0.02	-949.00	51131.00	9700	20240219	-17.53	5820	20231114	37.46	9700	-17.53	20240219	6010	33.11	20240119	9700	-17.53	20240219	5820	37.46	20231114	0.14	N	021820	500	50 억		271807	N	N	20	N	00	N
156	20240802	140310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8010	-70	5	-0.87	15901890	1989	44.90	7910	8110	7910	10500	5660	8080	7994.92	2.72	0	-116	8186	8132	8066	8012	7946	8160	8040	50	2420	500	5650	10	1	10000000	801	-8.44	0.16	06	0.02	-949.00	51131.00	9700	20240219	-17.42	5820	20231114	37.63	9700	-17.42	20240219	6010	33.28	20240119	9700	-17.42	20240219	5820	37.63	20231114	0.14	N	021820	500	50 억		271807	N	N	20	N	00	N
157	20240802	130310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8040	-40	5	-0.50	11752510	1471	33.21	7910	8110	7910	10500	5660	8080	7989.47	2.72	0	-102	8186	8132	8066	8012	7946	8160	8040	50	2420	500	5650	10	1	10000000	804	-8.47	0.16	06	0.01	-949.00	51131.00	9700	20240219	-17.11	5820	20231114	38.14	9700	-17.11	20240219	6010	33.78	20240119	9700	-17.11	20240219	5820	38.14	20231114	0.14	N	021820	500	50 억		271807	N	N	20	N	00	N
158	20240802	120310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8030	-50	5	-0.62	10402180	1303	29.41	7910	8110	7910	10500	5660	8080	7983.25	2.72	0	-88	8186	8132	8066	8012	7946	8160	8040	50	2420	500	5650	10	1	10000000	803	-8.46	0.16	06	0.01	-949.00	51131.00	9700	20240219	-17.22	5820	20231114	37.97	9700	-17.22	20240219	6010	33.61	20240119	9700	-17.22	20240219	5820	37.97	20231114	0.14	N	021820	500	50 억		271807	N	N	20	N	00	N
159	20240802	110311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8110	30	2	0.37	9104210	1142	25.78	7910	8110	7910	10500	5660	8080	7972.16	2.72	0	-58	8186	8132	8066	8012	7946	8160	8040	50	2420	500	5650	10	1	10000000	811	-8.55	0.16	06	0.01	-949.00	51131.00	9700	20240219	-16.39	5820	20231114	39.35	9700	-16.39	20240219	6010	34.94	20240119	9700	-16.39	20240219	5820	39.35	20231114	0.14	N	021820	500	50 억		271807	N	N	20	N	00	N
160	20240802	100307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7980	-100	5	-1.24	8572260	1076	24.29	7910	7980	7910	10500	5660	8080	7966.78	2.72	0	-39	8186	8132	8066	8012	7946	8160	8040	50	2420	500	5650	10	1	10000000	798	-8.41	0.16	06	0.01	-949.00	51131.00	9700	20240219	-17.73	5820	20231114	37.11	9700	-17.73	20240219	6010	32.78	20240119	9700	-17.73	20240219	5820	37.11	20231114	0.14	N	021820	500	50 억		271807	N	N	20	N	00	N
161	20240802	090312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8080	0	3	0.00	0	0	0.00	0	0	0	10500	5660	8080	0.00	2.72	0	0	8186	8132	8066	8012	7946	8160	8040	50	2420	500	5650	10	1	10000000	808	-8.51	0.16	06	0.00	-949.00	51131.00	9700	20240219	-16.70	5820	20231114	38.83	9700	-16.70	20240219	6010	34.44	20240119	9700	-16.70	20240219	5820	38.83	20231114	0.14	N	021820	500	50 억		271807	N	N	20	N	00	N
162	20240801	160307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8080	60	2	0.75	35773880	4430	69.06	8040	8120	8000	10420	5620	8020	8075.37	2.72	0	-105	8113	8066	7993	7946	7873	8090	7970	50	2400	500	5610	10	1	10000000	808	-8.51	0.16	06	0.04	-949.00	51131.00	9700	20240219	-16.70	5820	20231114	38.83	9700	-16.70	20240219	6010	34.44	20240119	9700	-16.70	20240219	5820	38.83	20231114	0.14	N	021820	500	50 억		271912	N	N	20	N	00	N
163	20240801	150313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8070	50	2	0.62	34185140	4233	65.99	8040	8120	8000	10420	5620	8020	8075.87	2.72	0	-95	8113	8066	7993	7946	7873	8090	7970	50	2400	500	5610	10	1	10000000	807	-8.50	0.16	06	0.04	-949.00	51131.00	9700	20240219	-16.80	5820	20231114	38.66	9700	-16.80	20240219	6010	34.28	20240119	9700	-16.80	20240219	5820	38.66	20231114	0.14	N	021820	500	50 억		271912	N	N	1	N	00	N
164	20240801	140313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8080	60	2	0.75	28872990	3575	55.73	8040	8120	8000	10420	5620	8020	8076.36	2.72	0	-82	8113	8066	7993	7946	7873	8090	7970	50	2400	500	5610	10	1	10000000	808	-8.51	0.16	06	0.04	-949.00	51131.00	9700	20240219	-16.70	5820	20231114	38.83	9700	-16.70	20240219	6010	34.44	20240119	9700	-16.70	20240219	5820	38.83	20231114	0.14	N	021820	500	50 억		271912	N	N	1	N	00	N
165	20240801	130309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8120	100	2	1.25	28581390	3539	55.17	8040	8120	8000	10420	5620	8020	8076.12	2.72	0	-81	8113	8066	7993	7946	7873	8090	7970	50	2400	500	5610	10	1	10000000	812	-8.56	0.16	06	0.04	-949.00	51131.00	9700	20240219	-16.29	5820	20231114	39.52	9700	-16.29	20240219	6010	35.11	20240119	9700	-16.29	20240219	5820	39.52	20231114	0.14	N	021820	500	50 억		271912	N	N	1	N	00	N
166	20240801	120310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8040	20	2	0.25	20818910	2579	40.20	8040	8100	8000	10420	5620	8020	8072.47	2.72	0	-80	8113	8066	7993	7946	7873	8090	7970	50	2400	500	5610	10	1	10000000	804	-8.47	0.16	06	0.03	-949.00	51131.00	9700	20240219	-17.11	5820	20231114	38.14	9700	-17.11	20240219	6010	33.78	20240119	9700	-17.11	20240219	5820	38.14	20231114	0.14	N	021820	500	50 억		271912	N	N	1	N	00	N
167	20240801	110310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8080	60	2	0.75	9421330	1167	18.19	8040	8100	8000	10420	5620	8020	8073.12	2.72	0	-23	8113	8066	7993	7946	7873	8090	7970	50	2400	500	5610	10	1	10000000	808	-8.51	0.16	06	0.01	-949.00	51131.00	9700	20240219	-16.70	5820	20231114	38.83	9700	-16.70	20240219	6010	34.44	20240119	9700	-16.70	20240219	5820	38.83	20231114	0.14	N	021820	500	50 억		271912	N	N	1	N	00	N
168	20240801	100309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8080	60	2	0.75	5235620	649	10.12	8040	8080	8000	10420	5620	8020	8067.21	2.72	0	-23	8113	8066	7993	7946	7873	8090	7970	50	2400	500	5610	10	1	10000000	808	-8.51	0.16	06	0.01	-949.00	51131.00	9700	20240219	-16.70	5820	20231114	38.83	9700	-16.70	20240219	6010	34.44	20240119	9700	-16.70	20240219	5820	38.83	20231114	0.14	N	021820	500	50 억		271912	N	N	1	N	00	N
169	20240801	090305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8040	20	2	0.25	490440	61	0.95	8040	8040	8040	10420	5620	8020	8040.00	2.72	0	-4	8113	8066	7993	7946	7873	8090	7970	50	2400	500	5610	10	1	10000000	804	-8.47	0.16	06	0.00	-949.00	51131.00	9700	20240219	-17.11	5820	20231114	38.14	9700	-17.11	20240219	6010	33.78	20240119	9700	-17.11	20240219	5820	38.14	20231114	0.14	N	021820	500	50 억		271912	N	N	1	N	00	N