KissMeData/016740/price/prices-20230801.csv at f60246fcbda87b3570728ecbfac3fce6c899e4bb

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160324	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3345	-65	5	-1.91	633061710	188819	172.67	3415	3445	3330	4430	2390	3410	3352.76	2.44	-19490	3516	3462	3426	3372	3336	3445	3355	827	1020	2500	2180	5	1	33066680	1106	15.20	0.57	12	0.57	220.00	5831.00	5040	20230602	-33.63	2125	20221013	57.41	5040	-33.63	20230602	2200	52.05	20230103	5040	-33.63	20230602	2125	57.41	20221013	4.29	N	016740	2500	826 억	807521	N	N	3	N	N
3	20230831	150409	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3350	-60	5	-1.76	604094900	180151	164.74	3415	3445	3330	4430	2390	3410	3353.27	2.44	-17133	3516	3462	3426	3372	3336	3445	3355	827	1020	2500	2180	5	1	33066680	1108	15.23	0.57	12	0.54	220.00	5831.00	5040	20230602	-33.53	2125	20221013	57.65	5040	-33.53	20230602	2200	52.27	20230103	5040	-33.53	20230602	2125	57.65	20221013	4.29	N	016740	2500	826 억	807521	N	N	4	N	N
4	20230831	140427	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3365	-45	5	-1.32	512166730	152603	139.55	3415	3445	3330	4430	2390	3410	3356.20	2.44	-15123	3516	3462	3426	3372	3336	3445	3355	827	1020	2500	2180	5	1	33066680	1113	15.30	0.58	12	0.46	220.00	5831.00	5040	20230602	-33.23	2125	20221013	58.35	5040	-33.23	20230602	2200	52.95	20230103	5040	-33.23	20230602	2125	58.35	20221013	4.29	N	016740	2500	826 억	807521	N	N	4	N	N
5	20230831	130419	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3345	-65	5	-1.91	433675685	129123	118.08	3415	3445	3330	4430	2390	3410	3358.62	2.44	-15843	3516	3462	3426	3372	3336	3445	3355	827	1020	2500	2180	5	1	33066680	1106	15.20	0.57	12	0.39	220.00	5831.00	5040	20230602	-33.63	2125	20221013	57.41	5040	-33.63	20230602	2200	52.05	20230103	5040	-33.63	20230602	2125	57.41	20221013	4.29	N	016740	2500	826 억	807521	N	N	4	N	N
6	20230831	120422	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3335	-75	5	-2.20	344396955	102347	93.59	3415	3445	3330	4430	2390	3410	3364.99	2.44	-13644	3516	3462	3426	3372	3336	3445	3355	827	1020	2500	2180	5	1	33066680	1103	15.16	0.57	12	0.31	220.00	5831.00	5040	20230602	-33.83	2125	20221013	56.94	5040	-33.83	20230602	2200	51.59	20230103	5040	-33.83	20230602	2125	56.94	20221013	4.29	N	016740	2500	826 억	807521	N	N	4	N	N
7	20230831	110557	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3345	-65	5	-1.91	276407720	82000	74.99	3415	3445	3330	4430	2390	3410	3370.83	2.44	-7516	3516	3462	3426	3372	3336	3445	3355	827	1020	2500	2180	5	1	33066680	1106	15.20	0.57	12	0.25	220.00	5831.00	5040	20230602	-33.63	2125	20221013	57.41	5040	-33.63	20230602	2200	52.05	20230103	5040	-33.63	20230602	2125	57.41	20221013	4.29	N	016740	2500	826 억	807521	N	N	4	N	N
8	20230831	100449	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3365	-45	5	-1.32	114959010	33803	30.91	3415	3445	3365	4430	2390	3410	3400.85	2.44	-4727	3516	3462	3426	3372	3336	3445	3355	827	1020	2500	2180	5	1	33066680	1113	15.30	0.58	12	0.10	220.00	5831.00	5040	20230602	-33.23	2125	20221013	58.35	5040	-33.23	20230602	2200	52.95	20230103	5040	-33.23	20230602	2125	58.35	20221013	4.29	N	016740	2500	826 억	807521	N	N	4	N	N
9	20230831	090349	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3430	20	2	0.59	12050795	3529	3.23	3415	3445	3410	4430	2390	3410	3414.79	2.44	-1596	3516	3462	3426	3372	3336	3445	3355	827	1020	2500	2180	5	1	33066680	1134	15.59	0.59	12	0.01	220.00	5831.00	5040	20230602	-31.94	2125	20221013	61.41	5040	-31.94	20230602	2200	55.91	20230103	5040	-31.94	20230602	2125	61.41	20221013	4.29	N	016740	2500	826 억	807521	N	N	4	N	N
10	20230830	160326	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3410	-15	5	-0.44	373825530	109171	94.87	3435	3480	3390	4450	2400	3425	3424.22	2.46	-14561	3508	3466	3408	3366	3308	3487	3387	827	1025	2500	2190	5	1	33066680	1128	15.50	0.58	12	0.33	220.00	5831.00	5040	20230602	-32.34	2125	20221013	60.47	5040	-32.34	20230602	2200	55.00	20230103	5040	-32.34	20230602	2125	60.47	20221013	4.32	N	016740	2500	826 억	812058	N	N	4	N	N
11	20230830	150359	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3415	-10	5	-0.29	367291035	107255	93.21	3435	3480	3390	4450	2400	3425	3424.47	2.46	-14475	3508	3466	3408	3366	3308	3487	3387	827	1025	2500	2190	5	1	33066680	1129	15.52	0.59	12	0.32	220.00	5831.00	5040	20230602	-32.24	2125	20221013	60.71	5040	-32.24	20230602	2200	55.23	20230103	5040	-32.24	20230602	2125	60.71	20221013	4.32	N	016740	2500	826 억	812058	N	N	4	N	N
12	20230830	140424	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3415	-10	5	-0.29	323436335	94405	82.04	3435	3480	3390	4450	2400	3425	3426.05	2.46	-13556	3508	3466	3408	3366	3308	3487	3387	827	1025	2500	2190	5	1	33066680	1129	15.52	0.59	12	0.29	220.00	5831.00	5040	20230602	-32.24	2125	20221013	60.71	5040	-32.24	20230602	2200	55.23	20230103	5040	-32.24	20230602	2125	60.71	20221013	4.32	N	016740	2500	826 억	812058	N	N	4	N	N
13	20230830	130407	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3400	-25	5	-0.73	283879980	82763	71.92	3435	3480	3390	4450	2400	3425	3430.03	2.46	-10201	3508	3466	3408	3366	3308	3487	3387	827	1025	2500	2190	5	1	33066680	1124	15.45	0.58	12	0.25	220.00	5831.00	5040	20230602	-32.54	2125	20221013	60.00	5040	-32.54	20230602	2200	54.55	20230103	5040	-32.54	20230602	2125	60.00	20221013	4.32	N	016740	2500	826 억	812058	N	N	4	N	N
14	20230830	120417	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3420	-5	5	-0.15	238903995	69553	60.44	3435	3480	3410	4450	2400	3425	3434.85	2.46	-5071	3508	3466	3408	3366	3308	3487	3387	827	1025	2500	2190	5	1	33066680	1131	15.55	0.59	12	0.21	220.00	5831.00	5040	20230602	-32.14	2125	20221013	60.94	5040	-32.14	20230602	2200	55.45	20230103	5040	-32.14	20230602	2125	60.94	20221013	4.32	N	016740	2500	826 억	812058	N	N	4	N	N
15	20230830	110551	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3420	-5	5	-0.15	195307720	56792	49.35	3435	3480	3410	4450	2400	3425	3439.00	2.46	-4621	3508	3466	3408	3366	3308	3487	3387	827	1025	2500	2190	5	1	33066680	1131	15.55	0.59	12	0.17	220.00	5831.00	5040	20230602	-32.14	2125	20221013	60.94	5040	-32.14	20230602	2200	55.45	20230103	5040	-32.14	20230602	2125	60.94	20221013	4.32	N	016740	2500	826 억	812058	N	N	4	N	N
16	20230830	100438	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3440	15	2	0.44	117874850	34153	29.68	3435	3480	3425	4450	2400	3425	3451.38	2.46	-4957	3508	3466	3408	3366	3308	3487	3387	827	1025	2500	2190	5	1	33066680	1137	15.64	0.59	12	0.10	220.00	5831.00	5040	20230602	-31.75	2125	20221013	61.88	5040	-31.75	20230602	2200	56.36	20230103	5040	-31.75	20230602	2125	61.88	20221013	4.32	N	016740	2500	826 억	812058	N	N	4	N	N
17	20230830	090345	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3465	40	2	1.17	19538285	5656	4.92	3435	3480	3435	4450	2400	3425	3454.44	2.46	-2054	3508	3466	3408	3366	3308	3487	3387	827	1025	2500	2190	5	1	33066680	1146	15.75	0.59	12	0.02	220.00	5831.00	5040	20230602	-31.25	2125	20221013	63.06	5040	-31.25	20230602	2200	57.50	20230103	5040	-31.25	20230602	2125	63.06	20221013	4.32	N	016740	2500	826 억	812058	N	N	4	N	N
18	20230829	160323	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3425	45	2	1.33	389350115	113887	117.82	3360	3450	3350	4390	2370	3380	3418.74	2.36	-146	3450	3415	3360	3325	3270	3432	3342	827	1010	2500	2160	5	1	33066680	1133	15.57	0.59	12	0.34	220.00	5831.00	5040	20230602	-32.04	2125	20221013	61.18	5040	-32.04	20230602	2200	55.68	20230103	5040	-32.04	20230602	2125	61.18	20221013	4.37	N	016740	2500	826 억	781353	N	N	4	N	N
19	20230829	150401	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3420	40	2	1.18	358761495	104935	108.56	3360	3450	3350	4390	2370	3380	3418.89	2.36	1471	3450	3415	3360	3325	3270	3432	3342	827	1010	2500	2160	5	1	33066680	1131	15.55	0.59	12	0.32	220.00	5831.00	5040	20230602	-32.14	2125	20221013	60.94	5040	-32.14	20230602	2200	55.45	20230103	5040	-32.14	20230602	2125	60.94	20221013	4.37	N	016740	2500	826 억	781353	N	N	5	N	N
20	20230829	140429	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3425	45	2	1.33	329929485	96489	99.82	3360	3450	3350	4390	2370	3380	3419.35	2.36	-568	3450	3415	3360	3325	3270	3432	3342	827	1010	2500	2160	5	1	33066680	1133	15.57	0.59	12	0.29	220.00	5831.00	5040	20230602	-32.04	2125	20221013	61.18	5040	-32.04	20230602	2200	55.68	20230103	5040	-32.04	20230602	2125	61.18	20221013	4.37	N	016740	2500	826 억	781353	N	N	5	N	N
21	20230829	130411	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3450	70	2	2.07	298053880	87182	90.19	3360	3450	3350	4390	2370	3380	3418.75	2.36	6344	3450	3415	3360	3325	3270	3432	3342	827	1010	2500	2160	5	1	33066680	1141	15.68	0.59	12	0.26	220.00	5831.00	5040	20230602	-31.55	2125	20221013	62.35	5040	-31.55	20230602	2200	56.82	20230103	5040	-31.55	20230602	2125	62.35	20221013	4.37	N	016740	2500	826 억	781353	N	N	5	N	N
22	20230829	120424	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3430	50	2	1.48	253476410	74230	76.79	3360	3435	3350	4390	2370	3380	3414.74	2.36	7199	3450	3415	3360	3325	3270	3432	3342	827	1010	2500	2160	5	1	33066680	1134	15.59	0.59	12	0.22	220.00	5831.00	5040	20230602	-31.94	2125	20221013	61.41	5040	-31.94	20230602	2200	55.91	20230103	5040	-31.94	20230602	2125	61.41	20221013	4.37	N	016740	2500	826 억	781353	N	N	5	N	N
23	20230829	110640	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3420	40	2	1.18	174893450	51306	53.08	3360	3430	3350	4390	2370	3380	3408.83	2.36	12607	3450	3415	3360	3325	3270	3432	3342	827	1010	2500	2160	5	1	33066680	1131	15.55	0.59	12	0.16	220.00	5831.00	5040	20230602	-32.14	2125	20221013	60.94	5040	-32.14	20230602	2200	55.45	20230103	5040	-32.14	20230602	2125	60.94	20221013	4.37	N	016740	2500	826 억	781353	N	N	5	N	N
24	20230829	100450	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3420	40	2	1.18	115882895	34033	35.21	3360	3430	3350	4390	2370	3380	3405.02	2.36	6162	3450	3415	3360	3325	3270	3432	3342	827	1010	2500	2160	5	1	33066680	1131	15.55	0.59	12	0.10	220.00	5831.00	5040	20230602	-32.14	2125	20221013	60.94	5040	-32.14	20230602	2200	55.45	20230103	5040	-32.14	20230602	2125	60.94	20221013	4.37	N	016740	2500	826 억	781353	N	N	5	N	N
25	20230829	090315	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3390	10	2	0.30	7748040	2306	2.39	3360	3395	3350	4390	2370	3380	3359.95	2.36	-205	3450	3415	3360	3325	3270	3432	3342	827	1010	2500	2160	5	1	33066680	1121	15.41	0.58	12	0.01	220.00	5831.00	5040	20230602	-32.74	2125	20221013	59.53	5040	-32.74	20230602	2200	54.09	20230103	5040	-32.74	20230602	2125	59.53	20221013	4.37	N	016740	2500	826 억	781353	N	N	5	N	N
26	20230828	160315	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3380	50	2	1.50	316593800	94439	93.66	3320	3395	3305	4325	2335	3330	3352.03	2.30	23640	3433	3381	3343	3291	3253	3362	3272	827	995	2500	2130	5	1	33066680	1118	15.36	0.58	12	0.29	220.00	5831.00	5040	20230602	-32.94	2125	20221013	59.06	5040	-32.94	20230602	2200	53.64	20230103	5040	-32.94	20230602	2125	59.06	20221013	4.38	N	016740	2500	826 억	759050	N	N	5	N	N
27	20230828	150318	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3370	40	2	1.20	279510520	83419	82.73	3320	3395	3305	4325	2335	3330	3350.69	2.30	21877	3433	3381	3343	3291	3253	3362	3272	827	995	2500	2130	5	1	33066680	1114	15.32	0.58	12	0.25	220.00	5831.00	5040	20230602	-33.13	2125	20221013	58.59	5040	-33.13	20230602	2200	53.18	20230103	5040	-33.13	20230602	2125	58.59	20221013	4.38	N	016740	2500	826 억	759050	N	N	0	N	N
28	20230828	140318	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3375	45	2	1.35	222660050	66464	65.92	3320	3395	3305	4325	2335	3330	3350.10	2.30	13948	3433	3381	3343	3291	3253	3362	3272	827	995	2500	2130	5	1	33066680	1116	15.34	0.58	12	0.20	220.00	5831.00	5040	20230602	-33.04	2125	20221013	58.82	5040	-33.04	20230602	2200	53.41	20230103	5040	-33.04	20230602	2125	58.82	20221013	4.38	N	016740	2500	826 억	759050	N	N	0	N	N
29	20230828	130321	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3380	50	2	1.50	212580370	63479	62.96	3320	3395	3305	4325	2335	3330	3348.84	2.30	13982	3433	3381	3343	3291	3253	3362	3272	827	995	2500	2130	5	1	33066680	1118	15.36	0.58	12	0.19	220.00	5831.00	5040	20230602	-32.94	2125	20221013	59.06	5040	-32.94	20230602	2200	53.64	20230103	5040	-32.94	20230602	2125	59.06	20221013	4.38	N	016740	2500	826 억	759050	N	N	0	N	N
30	20230828	120318	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3385	55	2	1.65	196117530	58607	58.13	3320	3395	3305	4325	2335	3330	3346.33	2.30	14018	3433	3381	3343	3291	3253	3362	3272	827	995	2500	2130	5	1	33066680	1119	15.39	0.58	12	0.18	220.00	5831.00	5040	20230602	-32.84	2125	20221013	59.29	5040	-32.84	20230602	2200	53.86	20230103	5040	-32.84	20230602	2125	59.29	20221013	4.38	N	016740	2500	826 억	759050	N	N	0	N	N
31	20230828	110316	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3390	60	2	1.80	188837740	56456	55.99	3320	3395	3305	4325	2335	3330	3344.88	2.30	13810	3433	3381	3343	3291	3253	3362	3272	827	995	2500	2130	5	1	33066680	1121	15.41	0.58	12	0.17	220.00	5831.00	5040	20230602	-32.74	2125	20221013	59.53	5040	-32.74	20230602	2200	54.09	20230103	5040	-32.74	20230602	2125	59.53	20221013	4.38	N	016740	2500	826 억	759050	N	N	0	N	N
32	20230828	100312	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3375	45	2	1.35	131605650	39492	39.17	3320	3385	3305	4325	2335	3330	3332.47	2.30	2226	3433	3381	3343	3291	3253	3362	3272	827	995	2500	2130	5	1	33066680	1116	15.34	0.58	12	0.12	220.00	5831.00	5040	20230602	-33.04	2125	20221013	58.82	5040	-33.04	20230602	2200	53.41	20230103	5040	-33.04	20230602	2125	58.82	20221013	4.38	N	016740	2500	826 억	759050	N	N	0	N	N
33	20230828	090318	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3340	10	2	0.30	28708235	8644	8.57	3320	3355	3320	4325	2335	3330	3321.14	2.30	2148	3433	3381	3343	3291	3253	3362	3272	827	995	2500	2130	5	1	33066680	1104	15.18	0.57	12	0.03	220.00	5831.00	5040	20230602	-33.73	2125	20221013	57.18	5040	-33.73	20230602	2200	51.82	20230103	5040	-33.73	20230602	2125	57.18	20221013	4.38	N	016740	2500	826 억	759050	N	N	0	N	N
34	20230825	160316	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3330	-30	5	-0.89	335777845	100449	71.45	3345	3395	3305	4365	2355	3360	3342.80	2.40	-33578	3450	3405	3380	3335	3310	3427	3357	827	1005	2500	2150	5	1	33066680	1101	15.14	0.57	12	0.30	220.00	5831.00	5040	20230602	-33.93	2125	20221013	56.71	5040	-33.93	20230602	2200	51.36	20230103	5040	-33.93	20230602	2125	56.71	20221013	4.43	N	016740	2500	826 억	793740	N	N	3	N	N
35	20230825	150317	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3325	-35	5	-1.04	309633155	92560	65.84	3345	3395	3310	4365	2355	3360	3345.22	2.40	-33494	3450	3405	3380	3335	3310	3427	3357	827	1005	2500	2150	5	1	33066680	1099	15.11	0.57	12	0.28	220.00	5831.00	5040	20230602	-34.03	2125	20221013	56.47	5040	-34.03	20230602	2200	51.14	20230103	5040	-34.03	20230602	2125	56.47	20221013	4.43	N	016740	2500	826 억	793740	N	N	3	N	N
36	20230825	140316	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3360	0	3	0.00	222396400	66337	47.18	3345	3395	3330	4365	2355	3360	3352.52	2.40	-26496	3450	3405	3380	3335	3310	3427	3357	827	1005	2500	2150	5	1	33066680	1111	15.27	0.58	12	0.20	220.00	5831.00	5040	20230602	-33.33	2125	20221013	58.12	5040	-33.33	20230602	2200	52.73	20230103	5040	-33.33	20230602	2125	58.12	20221013	4.43	N	016740	2500	826 억	793740	N	N	3	N	N
37	20230825	130316	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3345	-15	5	-0.45	172658760	51491	36.62	3345	3395	3330	4365	2355	3360	3353.18	2.40	-21322	3450	3405	3380	3335	3310	3427	3357	827	1005	2500	2150	5	1	33066680	1106	15.20	0.57	12	0.16	220.00	5831.00	5040	20230602	-33.63	2125	20221013	57.41	5040	-33.63	20230602	2200	52.05	20230103	5040	-33.63	20230602	2125	57.41	20221013	4.43	N	016740	2500	826 억	793740	N	N	3	N	N
38	20230825	120316	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3360	0	3	0.00	127385225	37937	26.98	3345	3395	3340	4365	2355	3360	3357.81	2.40	-13309	3450	3405	3380	3335	3310	3427	3357	827	1005	2500	2150	5	1	33066680	1111	15.27	0.58	12	0.11	220.00	5831.00	5040	20230602	-33.33	2125	20221013	58.12	5040	-33.33	20230602	2200	52.73	20230103	5040	-33.33	20230602	2125	58.12	20221013	4.43	N	016740	2500	826 억	793740	N	N	3	N	N
39	20230825	110316	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3360	0	3	0.00	104859405	31222	22.21	3345	3395	3340	4365	2355	3360	3358.51	2.40	-9634	3450	3405	3380	3335	3310	3427	3357	827	1005	2500	2150	5	1	33066680	1111	15.27	0.58	12	0.09	220.00	5831.00	5040	20230602	-33.33	2125	20221013	58.12	5040	-33.33	20230602	2200	52.73	20230103	5040	-33.33	20230602	2125	58.12	20221013	4.43	N	016740	2500	826 억	793740	N	N	3	N	N
40	20230825	100316	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3355	-5	5	-0.15	51361910	15257	10.85	3345	3395	3340	4365	2355	3360	3366.45	2.40	-4262	3450	3405	3380	3335	3310	3427	3357	827	1005	2500	2150	5	1	33066680	1109	15.25	0.58	12	0.05	220.00	5831.00	5040	20230602	-33.43	2125	20221013	57.88	5040	-33.43	20230602	2200	52.50	20230103	5040	-33.43	20230602	2125	57.88	20221013	4.43	N	016740	2500	826 억	793740	N	N	3	N	N
41	20230825	090316	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3365	5	2	0.15	10075480	3012	2.14	3345	3365	3340	4365	2355	3360	3345.11	2.40	-1439	3450	3405	3380	3335	3310	3427	3357	827	1005	2500	2150	5	1	33066680	1113	15.30	0.58	12	0.01	220.00	5831.00	5040	20230602	-33.23	2125	20221013	58.35	5040	-33.23	20230602	2200	52.95	20230103	5040	-33.23	20230602	2125	58.35	20221013	4.43	N	016740	2500	826 억	793740	N	N	3	N	N
42	20230824	160314	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3360	-20	5	-0.59	475824380	140546	112.32	3355	3425	3355	4390	2370	3380	3385.55	2.39	45268	3463	3421	3378	3336	3293	3442	3357	827	1010	2500	2160	5	1	33066680	1111	15.27	0.58	12	0.43	220.00	5831.00	5040	20230602	-33.33	2125	20221013	58.12	5040	-33.33	20230602	2200	52.73	20230103	5040	-33.33	20230602	2125	58.12	20221013	4.41	N	016740	2500	826 억	789496	N	N	3	N	N
43	20230824	150313	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3405	25	2	0.74	423095550	124892	99.81	3355	3425	3355	4390	2370	3380	3387.69	2.39	42541	3463	3421	3378	3336	3293	3442	3357	827	1010	2500	2160	5	1	33066680	1126	15.48	0.58	12	0.38	220.00	5831.00	5040	20230602	-32.44	2125	20221013	60.24	5040	-32.44	20230602	2200	54.77	20230103	5040	-32.44	20230602	2125	60.24	20221013	4.41	N	016740	2500	826 억	789496	N	N	5	N	N
44	20230824	140314	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3410	30	2	0.89	362603695	107077	85.57	3355	3425	3355	4390	2370	3380	3386.38	2.39	42355	3463	3421	3378	3336	3293	3442	3357	827	1010	2500	2160	5	1	33066680	1128	15.50	0.58	12	0.32	220.00	5831.00	5040	20230602	-32.34	2125	20221013	60.47	5040	-32.34	20230602	2200	55.00	20230103	5040	-32.34	20230602	2125	60.47	20221013	4.41	N	016740	2500	826 억	789496	N	N	5	N	N
45	20230824	130315	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3390	10	2	0.30	280576015	83026	66.35	3355	3420	3355	4390	2370	3380	3379.38	2.39	29021	3463	3421	3378	3336	3293	3442	3357	827	1010	2500	2160	5	1	33066680	1121	15.41	0.58	12	0.25	220.00	5831.00	5040	20230602	-32.74	2125	20221013	59.53	5040	-32.74	20230602	2200	54.09	20230103	5040	-32.74	20230602	2125	59.53	20221013	4.41	N	016740	2500	826 억	789496	N	N	5	N	N
46	20230824	120316	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3375	-5	5	-0.15	194007140	57517	45.97	3355	3400	3355	4390	2370	3380	3373.04	2.39	10370	3463	3421	3378	3336	3293	3442	3357	827	1010	2500	2160	5	1	33066680	1116	15.34	0.58	12	0.17	220.00	5831.00	5040	20230602	-33.04	2125	20221013	58.82	5040	-33.04	20230602	2200	53.41	20230103	5040	-33.04	20230602	2125	58.82	20221013	4.41	N	016740	2500	826 억	789496	N	N	5	N	N
47	20230824	110314	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3380	0	3	0.00	173444940	51421	41.09	3355	3400	3355	4390	2370	3380	3373.04	2.39	10495	3463	3421	3378	3336	3293	3442	3357	827	1010	2500	2160	5	1	33066680	1118	15.36	0.58	12	0.16	220.00	5831.00	5040	20230602	-32.94	2125	20221013	59.06	5040	-32.94	20230602	2200	53.64	20230103	5040	-32.94	20230602	2125	59.06	20221013	4.41	N	016740	2500	826 억	789496	N	N	5	N	N
48	20230824	100313	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3385	5	2	0.15	109451500	32402	25.90	3355	3400	3355	4390	2370	3380	3377.92	2.39	6361	3463	3421	3378	3336	3293	3442	3357	827	1010	2500	2160	5	1	33066680	1119	15.39	0.58	12	0.10	220.00	5831.00	5040	20230602	-32.84	2125	20221013	59.29	5040	-32.84	20230602	2200	53.86	20230103	5040	-32.84	20230602	2125	59.29	20221013	4.41	N	016740	2500	826 억	789496	N	N	5	N	N
49	20230824	090315	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3390	10	2	0.30	19790435	5889	4.71	3355	3395	3355	4390	2370	3380	3360.57	2.39	1352	3463	3421	3378	3336	3293	3442	3357	827	1010	2500	2160	5	1	33066680	1121	15.41	0.58	12	0.02	220.00	5831.00	5040	20230602	-32.74	2125	20221013	59.53	5040	-32.74	20230602	2200	54.09	20230103	5040	-32.74	20230602	2125	59.53	20221013	4.41	N	016740	2500	826 억	789496	N	N	5	N	N
50	20230823	160313	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3380	-5	5	-0.15	421398045	125119	93.95	3350	3420	3335	4400	2370	3385	3367.98	2.35	10946	3515	3450	3410	3345	3305	3430	3325	827	1015	2500	2160	5	1	33066680	1118	15.36	0.58	12	0.38	220.00	5831.00	5040	20230602	-32.94	2125	20221013	59.06	5040	-32.94	20230602	2200	53.64	20230103	5040	-32.94	20230602	2125	59.06	20221013	4.45	N	016740	2500	826 억	778338	N	N	5	N	N
51	20230823	150314	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3375	-10	5	-0.30	395552755	117431	88.17	3350	3420	3335	4400	2370	3385	3368.38	2.35	9731	3515	3450	3410	3345	3305	3430	3325	827	1015	2500	2160	5	1	33066680	1116	15.34	0.58	12	0.36	220.00	5831.00	5040	20230602	-33.04	2125	20221013	58.82	5040	-33.04	20230602	2200	53.41	20230103	5040	-33.04	20230602	2125	58.82	20221013	4.45	N	016740	2500	826 억	778338	N	N	7	N	N
52	20230823	140315	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3370	-15	5	-0.44	329582490	97788	73.43	3350	3420	3335	4400	2370	3385	3370.38	2.35	11337	3515	3450	3410	3345	3305	3430	3325	827	1015	2500	2160	5	1	33066680	1114	15.32	0.58	12	0.30	220.00	5831.00	5040	20230602	-33.13	2125	20221013	58.59	5040	-33.13	20230602	2200	53.18	20230103	5040	-33.13	20230602	2125	58.59	20221013	4.45	N	016740	2500	826 억	778338	N	N	7	N	N
53	20230823	130314	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3365	-20	5	-0.59	243618780	72263	54.26	3350	3420	3335	4400	2370	3385	3371.28	2.35	7807	3515	3450	3410	3345	3305	3430	3325	827	1015	2500	2160	5	1	33066680	1113	15.30	0.58	12	0.22	220.00	5831.00	5040	20230602	-33.23	2125	20221013	58.35	5040	-33.23	20230602	2200	52.95	20230103	5040	-33.23	20230602	2125	58.35	20221013	4.45	N	016740	2500	826 억	778338	N	N	7	N	N
54	20230823	120315	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3395	10	2	0.30	217478435	64523	48.45	3350	3420	3335	4400	2370	3385	3370.56	2.35	7288	3515	3450	3410	3345	3305	3430	3325	827	1015	2500	2160	5	1	33066680	1123	15.43	0.58	12	0.20	220.00	5831.00	5040	20230602	-32.64	2125	20221013	59.76	5040	-32.64	20230602	2200	54.32	20230103	5040	-32.64	20230602	2125	59.76	20221013	4.45	N	016740	2500	826 억	778338	N	N	7	N	N
55	20230823	110313	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3380	-5	5	-0.15	192362375	57097	42.87	3350	3420	3335	4400	2370	3385	3369.05	2.35	5398	3515	3450	3410	3345	3305	3430	3325	827	1015	2500	2160	5	1	33066680	1118	15.36	0.58	12	0.17	220.00	5831.00	5040	20230602	-32.94	2125	20221013	59.06	5040	-32.94	20230602	2200	53.64	20230103	5040	-32.94	20230602	2125	59.06	20221013	4.45	N	016740	2500	826 억	778338	N	N	7	N	N
56	20230823	100313	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3370	-15	5	-0.44	143374390	42643	32.02	3350	3420	3335	4400	2370	3385	3362.20	2.35	2493	3515	3450	3410	3345	3305	3430	3325	827	1015	2500	2160	5	1	33066680	1114	15.32	0.58	12	0.13	220.00	5831.00	5040	20230602	-33.13	2125	20221013	58.59	5040	-33.13	20230602	2200	53.18	20230103	5040	-33.13	20230602	2125	58.59	20221013	4.45	N	016740	2500	826 억	778338	N	N	7	N	N
57	20230823	090316	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3385	0	3	0.00	68451215	20414	15.33	3350	3415	3340	4400	2370	3385	3353.15	2.35	-494	3515	3450	3410	3345	3305	3430	3325	827	1015	2500	2160	5	1	33066680	1119	15.39	0.58	12	0.06	220.00	5831.00	5040	20230602	-32.84	2125	20221013	59.29	5040	-32.84	20230602	2200	53.86	20230103	5040	-32.84	20230602	2125	59.29	20221013	4.45	N	016740	2500	826 억	778338	N	N	7	N	N
58	20230822	160311	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3385	-55	5	-1.60	453575525	133175	95.62	3445	3475	3370	4470	2410	3440	3405.86	2.36	-1858	3583	3511	3468	3396	3353	3547	3432	827	1030	2500	2200	5	1	33066680	1119	15.39	0.58	12	0.40	220.00	5831.00	5040	20230602	-32.84	2125	20221013	59.29	5040	-32.84	20230602	2200	53.86	20230103	5040	-32.84	20230602	2125	59.29	20221013	4.51	N	016740	2500	826 억	778816	N	N	7	N	N
59	20230822	150312	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3405	-35	5	-1.02	349192360	102339	73.48	3445	3475	3380	4470	2410	3440	3412.11	2.36	-1889	3583	3511	3468	3396	3353	3547	3432	827	1030	2500	2200	5	1	33066680	1126	15.48	0.58	12	0.31	220.00	5831.00	5040	20230602	-32.44	2125	20221013	60.24	5040	-32.44	20230602	2200	54.77	20230103	5040	-32.44	20230602	2125	60.24	20221013	4.51	N	016740	2500	826 억	778816	N	N	11	N	N
60	20230822	140314	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3435	-5	5	-0.15	253517605	74212	53.29	3445	3475	3380	4470	2410	3440	3416.13	2.36	-4833	3583	3511	3468	3396	3353	3547	3432	827	1030	2500	2200	5	1	33066680	1136	15.61	0.59	12	0.22	220.00	5831.00	5040	20230602	-31.85	2125	20221013	61.65	5040	-31.85	20230602	2200	56.14	20230103	5040	-31.85	20230602	2125	61.65	20221013	4.51	N	016740	2500	826 억	778816	N	N	11	N	N
61	20230822	130311	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3445	5	2	0.15	227147550	66534	47.77	3445	3475	3380	4470	2410	3440	3414.01	2.36	194	3583	3511	3468	3396	3353	3547	3432	827	1030	2500	2200	5	1	33066680	1139	15.66	0.59	12	0.20	220.00	5831.00	5040	20230602	-31.65	2125	20221013	62.12	5040	-31.65	20230602	2200	56.59	20230103	5040	-31.65	20230602	2125	62.12	20221013	4.51	N	016740	2500	826 억	778816	N	N	11	N	N
62	20230822	120307	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3405	-35	5	-1.02	194632745	57032	40.95	3445	3475	3380	4470	2410	3440	3412.69	2.36	289	3583	3511	3468	3396	3353	3547	3432	827	1030	2500	2200	5	1	33066680	1126	15.48	0.58	12	0.17	220.00	5831.00	5040	20230602	-32.44	2125	20221013	60.24	5040	-32.44	20230602	2200	54.77	20230103	5040	-32.44	20230602	2125	60.24	20221013	4.51	N	016740	2500	826 억	778816	N	N	11	N	N
63	20230822	110312	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3405	-35	5	-1.02	161320970	47246	33.92	3445	3475	3380	4470	2410	3440	3414.49	2.36	-1081	3583	3511	3468	3396	3353	3547	3432	827	1030	2500	2200	5	1	33066680	1126	15.48	0.58	12	0.14	220.00	5831.00	5040	20230602	-32.44	2125	20221013	60.24	5040	-32.44	20230602	2200	54.77	20230103	5040	-32.44	20230602	2125	60.24	20221013	4.51	N	016740	2500	826 억	778816	N	N	11	N	N
64	20230822	100310	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3425	-15	5	-0.44	130935100	38332	27.52	3445	3475	3380	4470	2410	3440	3415.82	2.36	1159	3583	3511	3468	3396	3353	3547	3432	827	1030	2500	2200	5	1	33066680	1133	15.57	0.59	12	0.12	220.00	5831.00	5040	20230602	-32.04	2125	20221013	61.18	5040	-32.04	20230602	2200	55.68	20230103	5040	-32.04	20230602	2125	61.18	20221013	4.51	N	016740	2500	826 억	778816	N	N	11	N	N
65	20230822	090310	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3475	35	2	1.02	8468150	2457	1.76	3445	3475	3440	4470	2410	3440	3446.54	2.36	1056	3583	3511	3468	3396	3353	3547	3432	827	1030	2500	2200	5	1	33066680	1149	15.80	0.60	12	0.01	220.00	5831.00	5040	20230602	-31.05	2125	20221013	63.53	5040	-31.05	20230602	2200	57.95	20230103	5040	-31.05	20230602	2125	63.53	20221013	4.51	N	016740	2500	826 억	778816	N	N	11	N	N
66	20230821	160311	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3440	0	3	0.00	479707030	137778	89.57	3430	3540	3425	4470	2410	3440	3481.94	2.18	53787	3586	3512	3436	3362	3286	3550	3400	827	1030	2500	2200	5	1	33066680	1137	15.64	0.59	12	0.42	220.00	5831.00	5040	20230602	-31.75	2125	20221013	61.88	5040	-31.75	20230602	2200	56.36	20230103	5040	-31.75	20230602	2125	61.88	20221013	4.61	N	016740	2500	826 억	721782	N	N	11	N	N
67	20230821	150312	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3465	25	2	0.73	441866855	126785	82.42	3430	3540	3425	4470	2410	3440	3485.18	2.18	49741	3586	3512	3436	3362	3286	3550	3400	827	1030	2500	2200	5	1	33066680	1146	15.75	0.59	12	0.38	220.00	5831.00	5040	20230602	-31.25	2125	20221013	63.06	5040	-31.25	20230602	2200	57.50	20230103	5040	-31.25	20230602	2125	63.06	20221013	4.61	N	016740	2500	826 억	721782	N	N	14	N	N
68	20230821	140313	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3460	20	2	0.58	413098575	118468	77.02	3430	3540	3425	4470	2410	3440	3487.03	2.18	49394	3586	3512	3436	3362	3286	3550	3400	827	1030	2500	2200	5	1	33066680	1144	15.73	0.59	12	0.36	220.00	5831.00	5040	20230602	-31.35	2125	20221013	62.82	5040	-31.35	20230602	2200	57.27	20230103	5040	-31.35	20230602	2125	62.82	20221013	4.61	N	016740	2500	826 억	721782	N	N	14	N	N
69	20230821	130314	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3480	40	2	1.16	325973290	93243	60.62	3430	3540	3425	4470	2410	3440	3495.98	2.18	38615	3586	3512	3436	3362	3286	3550	3400	827	1030	2500	2200	5	1	33066680	1151	15.82	0.60	12	0.28	220.00	5831.00	5040	20230602	-30.95	2125	20221013	63.76	5040	-30.95	20230602	2200	58.18	20230103	5040	-30.95	20230602	2125	63.76	20221013	4.61	N	016740	2500	826 억	721782	N	N	14	N	N
70	20230821	120313	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3490	50	2	1.45	317703215	90869	59.07	3430	3540	3425	4470	2410	3440	3496.31	2.18	39052	3586	3512	3436	3362	3286	3550	3400	827	1030	2500	2200	5	1	33066680	1154	15.86	0.60	12	0.27	220.00	5831.00	5040	20230602	-30.75	2125	20221013	64.24	5040	-30.75	20230602	2200	58.64	20230103	5040	-30.75	20230602	2125	64.24	20221013	4.61	N	016740	2500	826 억	721782	N	N	14	N	N
71	20230821	110313	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3510	70	2	2.03	269218150	76985	50.05	3430	3540	3425	4470	2410	3440	3497.06	2.18	31345	3586	3512	3436	3362	3286	3550	3400	827	1030	2500	2200	5	1	33066680	1161	15.95	0.60	12	0.23	220.00	5831.00	5040	20230602	-30.36	2125	20221013	65.18	5040	-30.36	20230602	2200	59.55	20230103	5040	-30.36	20230602	2125	65.18	20221013	4.61	N	016740	2500	826 억	721782	N	N	14	N	N
72	20230821	100311	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3535	95	2	2.76	219473565	62820	40.84	3430	3540	3425	4470	2410	3440	3493.73	2.18	29711	3586	3512	3436	3362	3286	3550	3400	827	1030	2500	2200	5	1	33066680	1169	16.07	0.61	12	0.19	220.00	5831.00	5040	20230602	-29.86	2125	20221013	66.35	5040	-29.86	20230602	2200	60.68	20230103	5040	-29.86	20230602	2125	66.35	20221013	4.61	N	016740	2500	826 억	721782	N	N	14	N	N
73	20230821	090315	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3435	-5	5	-0.15	19855310	5742	3.73	3430	3470	3430	4470	2410	3440	3458.07	2.18	-2369	3586	3512	3436	3362	3286	3550	3400	827	1030	2500	2200	5	1	33066680	1136	15.61	0.59	12	0.02	220.00	5831.00	5040	20230602	-31.85	2125	20221013	61.65	5040	-31.85	20230602	2200	56.14	20230103	5040	-31.85	20230602	2125	61.65	20221013	4.61	N	016740	2500	826 억	721782	N	N	14	N	N
74	20230818	160312	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3440	50	2	1.47	513775610	149760	44.74	3360	3510	3360	4405	2375	3390	3430.69	2.06	37265	3613	3501	3398	3286	3183	3450	3235	827	1015	2500	2160	5	1	33066680	1137	15.64	0.59	12	0.45	220.00	5831.00	5040	20230602	-31.75	2125	20221013	61.88	5040	-31.75	20230602	2200	56.36	20230103	5040	-31.75	20230602	2125	61.88	20221013	4.46	N	016740	2500	826 억	680775	N	N	14	N	N
75	20230818	150309	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3445	55	2	1.62	483111915	140851	42.08	3360	3510	3360	4405	2375	3390	3429.99	2.06	35514	3613	3501	3398	3286	3183	3450	3235	827	1015	2500	2160	5	1	33066680	1139	15.66	0.59	12	0.43	220.00	5831.00	5040	20230602	-31.65	2125	20221013	62.12	5040	-31.65	20230602	2200	56.59	20230103	5040	-31.65	20230602	2125	62.12	20221013	4.46	N	016740	2500	826 억	680775	N	N	37	N	N
76	20230818	140311	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3470	80	2	2.36	400406020	116942	34.94	3360	3510	3360	4405	2375	3390	3424.01	2.06	38389	3613	3501	3398	3286	3183	3450	3235	827	1015	2500	2160	5	1	33066680	1147	15.77	0.60	12	0.35	220.00	5831.00	5040	20230602	-31.15	2125	20221013	63.29	5040	-31.15	20230602	2200	57.73	20230103	5040	-31.15	20230602	2125	63.29	20221013	4.46	N	016740	2500	826 억	680775	N	N	37	N	N
77	20230818	130308	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3470	80	2	2.36	370802910	108400	32.38	3360	3510	3360	4405	2375	3390	3420.73	2.06	36987	3613	3501	3398	3286	3183	3450	3235	827	1015	2500	2160	5	1	33066680	1147	15.77	0.60	12	0.33	220.00	5831.00	5040	20230602	-31.15	2125	20221013	63.29	5040	-31.15	20230602	2200	57.73	20230103	5040	-31.15	20230602	2125	63.29	20221013	4.46	N	016740	2500	826 억	680775	N	N	37	N	N
78	20230818	120318	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3460	70	2	2.06	352080690	102992	30.77	3360	3510	3360	4405	2375	3390	3418.56	2.06	34998	3613	3501	3398	3286	3183	3450	3235	827	1015	2500	2160	5	1	33066680	1144	15.73	0.59	12	0.31	220.00	5831.00	5040	20230602	-31.35	2125	20221013	62.82	5040	-31.35	20230602	2200	57.27	20230103	5040	-31.35	20230602	2125	62.82	20221013	4.46	N	016740	2500	826 억	680775	N	N	37	N	N
79	20230818	110310	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3460	70	2	2.06	313079055	91731	27.40	3360	3510	3360	4405	2375	3390	3413.04	2.06	30378	3613	3501	3398	3286	3183	3450	3235	827	1015	2500	2160	5	1	33066680	1144	15.73	0.59	12	0.28	220.00	5831.00	5040	20230602	-31.35	2125	20221013	62.82	5040	-31.35	20230602	2200	57.27	20230103	5040	-31.35	20230602	2125	62.82	20221013	4.46	N	016740	2500	826 억	680775	N	N	37	N	N
80	20230818	100311	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3400	10	2	0.29	137593095	40366	12.06	3360	3450	3360	4405	2375	3390	3408.70	2.06	6590	3613	3501	3398	3286	3183	3450	3235	827	1015	2500	2160	5	1	33066680	1124	15.45	0.58	12	0.12	220.00	5831.00	5040	20230602	-32.54	2125	20221013	60.00	5040	-32.54	20230602	2200	54.55	20230103	5040	-32.54	20230602	2125	60.00	20221013	4.46	N	016740	2500	826 억	680775	N	N	37	N	N
81	20230818	090311	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3415	25	2	0.74	28588345	8477	2.53	3360	3415	3360	4405	2375	3390	3372.20	2.06	4476	3613	3501	3398	3286	3183	3450	3235	827	1015	2500	2160	5	1	33066680	1129	15.52	0.59	12	0.03	220.00	5831.00	5040	20230602	-32.24	2125	20221013	60.71	5040	-32.24	20230602	2200	55.23	20230103	5040	-32.24	20230602	2125	60.71	20221013	4.46	N	016740	2500	826 억	680775	N	N	37	N	N
82	20230817	160312	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3390	-85	5	-2.45	1101240185	324976	64.10	3450	3510	3295	4515	2435	3475	3388.61	1.79	79512	3935	3705	3580	3350	3225	3642	3287	827	1040	2500	2220	5	1	33066680	1121	15.41	0.58	12	0.98	220.00	5831.00	5040	20230602	-32.74	2125	20221013	59.53	5040	-32.74	20230602	2200	54.09	20230103	5040	-32.74	20230602	2125	59.53	20221013	4.38	N	016740	2500	826 억	592424	N	N	37	N	N
83	20230817	150314	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3440	-35	5	-1.01	1020861675	301349	59.44	3450	3510	3295	4515	2435	3475	3387.58	1.79	69964	3935	3705	3580	3350	3225	3642	3287	827	1040	2500	2220	5	1	33066680	1137	15.64	0.59	12	0.91	220.00	5831.00	5040	20230602	-31.75	2125	20221013	61.88	5040	-31.75	20230602	2200	56.36	20230103	5040	-31.75	20230602	2125	61.88	20221013	4.38	N	016740	2500	826 억	592424	N	N	2	N	N
84	20230817	140310	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3485	10	2	0.29	927715520	274432	54.13	3450	3500	3295	4515	2435	3475	3380.42	1.79	72928	3935	3705	3580	3350	3225	3642	3287	827	1040	2500	2220	5	1	33066680	1152	15.84	0.60	12	0.83	220.00	5831.00	5040	20230602	-30.85	2125	20221013	64.00	5040	-30.85	20230602	2200	58.41	20230103	5040	-30.85	20230602	2125	64.00	20221013	4.38	N	016740	2500	826 억	592424	N	N	2	N	N
85	20230817	130309	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3455	-20	5	-0.58	881596930	261154	51.52	3450	3465	3295	4515	2435	3475	3375.69	1.79	77543	3935	3705	3580	3350	3225	3642	3287	827	1040	2500	2220	5	1	33066680	1142	15.70	0.59	12	0.79	220.00	5831.00	5040	20230602	-31.45	2125	20221013	62.59	5040	-31.45	20230602	2200	57.05	20230103	5040	-31.45	20230602	2125	62.59	20221013	4.38	N	016740	2500	826 억	592424	N	N	2	N	N
86	20230817	120310	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3430	-45	5	-1.29	798540530	236952	46.74	3450	3460	3295	4515	2435	3475	3369.96	1.79	74647	3935	3705	3580	3350	3225	3642	3287	827	1040	2500	2220	5	1	33066680	1134	15.59	0.59	12	0.72	220.00	5831.00	5040	20230602	-31.94	2125	20221013	61.41	5040	-31.94	20230602	2200	55.91	20230103	5040	-31.94	20230602	2125	61.41	20221013	4.38	N	016740	2500	826 억	592424	N	N	2	N	N
87	20230817	110311	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3420	-55	5	-1.58	726512530	215885	42.59	3450	3460	3295	4515	2435	3475	3365.17	1.79	79229	3935	3705	3580	3350	3225	3642	3287	827	1040	2500	2220	5	1	33066680	1131	15.55	0.59	12	0.65	220.00	5831.00	5040	20230602	-32.14	2125	20221013	60.94	5040	-32.14	20230602	2200	55.45	20230103	5040	-32.14	20230602	2125	60.94	20221013	4.38	N	016740	2500	826 억	592424	N	N	2	N	N
88	20230817	100310	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3370	-105	5	-3.02	609528715	181133	35.73	3450	3460	3295	4515	2435	3475	3364.96	1.79	61078	3935	3705	3580	3350	3225	3642	3287	827	1040	2500	2220	5	1	33066680	1114	15.32	0.58	12	0.55	220.00	5831.00	5040	20230602	-33.13	2125	20221013	58.59	5040	-33.13	20230602	2200	53.18	20230103	5040	-33.13	20230602	2125	58.59	20221013	4.38	N	016740	2500	826 억	592424	N	N	2	N	N
89	20230817	090309	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3445	-30	5	-0.86	60771155	17633	3.48	3450	3460	3420	4515	2435	3475	3446.09	1.79	2004	3935	3705	3580	3350	3225	3642	3287	827	1040	2500	2220	5	1	33066680	1139	15.66	0.59	12	0.05	220.00	5831.00	5040	20230602	-31.65	2125	20221013	62.12	5040	-31.65	20230602	2200	56.59	20230103	5040	-31.65	20230602	2125	62.12	20221013	4.38	N	016740	2500	826 억	592424	N	N	2	N	N
90	20230816	160311	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3475	-205	5	-5.57	1816267025	504768	255.60	3810	3810	3455	4780	2580	3680	3599.48	2.25	-181940	3803	3741	3698	3636	3593	3720	3615	827	1100	2500	2350	5	1	33066680	1149	15.80	0.60	12	1.53	220.00	5831.00	5040	20230602	-31.05	2125	20221013	63.53	5040	-31.05	20230602	2200	57.95	20230103	5040	-31.05	20230602	2125	63.53	20221013	4.45	N	016740	2500	826 억	744366	N	N	2	N	N
91	20230816	150311	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3510	-170	5	-4.62	1761799620	489121	247.67	3810	3810	3455	4780	2580	3680	3601.97	2.25	-179600	3803	3741	3698	3636	3593	3720	3615	827	1100	2500	2350	5	1	33066680	1161	15.95	0.60	12	1.48	220.00	5831.00	5040	20230602	-30.36	2125	20221013	65.18	5040	-30.36	20230602	2200	59.55	20230103	5040	-30.36	20230602	2125	65.18	20221013	4.45	N	016740	2500	826 억	744366	N	N	4	N	N
92	20230816	140309	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3485	-195	5	-5.30	1592065955	440488	223.05	3810	3810	3455	4780	2580	3680	3614.32	2.25	-162449	3803	3741	3698	3636	3593	3720	3615	827	1100	2500	2350	5	1	33066680	1152	15.84	0.60	12	1.33	220.00	5831.00	5040	20230602	-30.85	2125	20221013	64.00	5040	-30.85	20230602	2200	58.41	20230103	5040	-30.85	20230602	2125	64.00	20221013	4.45	N	016740	2500	826 억	744366	N	N	4	N	N
93	20230816	130311	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3525	-155	5	-4.21	1315428800	361432	183.02	3810	3810	3510	4780	2580	3680	3639.49	2.25	-142825	3803	3741	3698	3636	3593	3720	3615	827	1100	2500	2350	5	1	33066680	1166	16.02	0.60	12	1.09	220.00	5831.00	5040	20230602	-30.06	2125	20221013	65.88	5040	-30.06	20230602	2200	60.23	20230103	5040	-30.06	20230602	2125	65.88	20221013	4.45	N	016740	2500	826 억	744366	N	N	4	N	N
94	20230816	120313	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3515	-165	5	-4.48	1237609765	339361	171.84	3810	3810	3510	4780	2580	3680	3646.88	2.25	-132867	3803	3741	3698	3636	3593	3720	3615	827	1100	2500	2350	5	1	33066680	1162	15.98	0.60	12	1.03	220.00	5831.00	5040	20230602	-30.26	2125	20221013	65.41	5040	-30.26	20230602	2200	59.77	20230103	5040	-30.26	20230602	2125	65.41	20221013	4.45	N	016740	2500	826 억	744366	N	N	4	N	N
95	20230816	110313	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3580	-100	5	-2.72	995692825	270934	137.19	3810	3810	3520	4780	2580	3680	3675.04	2.25	-104792	3803	3741	3698	3636	3593	3720	3615	827	1100	2500	2350	5	1	33066680	1184	16.27	0.61	12	0.82	220.00	5831.00	5040	20230602	-28.97	2125	20221013	68.47	5040	-28.97	20230602	2200	62.73	20230103	5040	-28.97	20230602	2125	68.47	20221013	4.45	N	016740	2500	826 억	744366	N	N	4	N	N
96	20230816	100307	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3565	-115	5	-3.12	880660845	238696	120.87	3810	3810	3520	4780	2580	3680	3689.47	2.25	-96099	3803	3741	3698	3636	3593	3720	3615	827	1100	2500	2350	5	1	33066680	1179	16.20	0.61	12	0.72	220.00	5831.00	5040	20230602	-29.27	2125	20221013	67.76	5040	-29.27	20230602	2200	62.05	20230103	5040	-29.27	20230602	2125	67.76	20221013	4.45	N	016740	2500	826 억	744366	N	N	4	N	N
97	20230816	090308	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3730	50	2	1.36	330648610	87470	44.29	3810	3810	3730	4780	2580	3680	3780.14	2.25	-39690	3803	3741	3698	3636	3593	3720	3615	827	1100	2500	2350	5	1	33066680	1233	16.95	0.64	12	0.26	220.00	5831.00	5040	20230602	-25.99	2125	20221013	75.53	5040	-25.99	20230602	2200	69.55	20230103	5040	-25.99	20230602	2125	75.53	20221013	4.45	N	016740	2500	826 억	744366	N	N	4	N	N
98	20230814	160307	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3680	-35	5	-0.94	694313530	187507	96.19	3705	3760	3655	4825	2605	3715	3702.89	2.33	-25648	3828	3771	3693	3636	3558	3800	3665	827	1110	2500	2370	5	1	33066680	1217	16.73	0.63	12	0.57	220.00	5831.00	5040	20230602	-26.98	2125	20221013	73.18	5040	-26.98	20230602	2200	67.27	20230103	5040	-26.98	20230602	2125	73.18	20221013	4.51	N	016740	2500	826 억	769426	N	N	4	N	N
99	20230814	150306	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3715	0	3	0.00	653464100	176454	90.52	3705	3760	3655	4825	2605	3715	3703.31	2.33	-23279	3828	3771	3693	3636	3558	3800	3665	827	1110	2500	2370	5	1	33066680	1228	16.89	0.64	12	0.53	220.00	5831.00	5040	20230602	-26.29	2125	20221013	74.82	5040	-26.29	20230602	2200	68.86	20230103	5040	-26.29	20230602	2125	74.82	20221013	4.51	N	016740	2500	826 억	769426	N	N	7	N	N
100	20230814	140307	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3710	-5	5	-0.13	592401310	159932	82.04	3705	3760	3655	4825	2605	3715	3704.08	2.33	-30794	3828	3771	3693	3636	3558	3800	3665	827	1110	2500	2370	5	1	33066680	1227	16.86	0.64	12	0.48	220.00	5831.00	5040	20230602	-26.39	2125	20221013	74.59	5040	-26.39	20230602	2200	68.64	20230103	5040	-26.39	20230602	2125	74.59	20221013	4.51	N	016740	2500	826 억	769426	N	N	7	N	N
101	20230814	130307	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3715	0	3	0.00	364636115	98860	50.71	3705	3740	3655	4825	2605	3715	3688.41	2.33	-30786	3828	3771	3693	3636	3558	3800	3665	827	1110	2500	2370	5	1	33066680	1228	16.89	0.64	12	0.30	220.00	5831.00	5040	20230602	-26.29	2125	20221013	74.82	5040	-26.29	20230602	2200	68.86	20230103	5040	-26.29	20230602	2125	74.82	20221013	4.51	N	016740	2500	826 억	769426	N	N	7	N	N
102	20230814	120306	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3700	-15	5	-0.40	293352285	79600	40.83	3705	3740	3655	4825	2605	3715	3685.33	2.33	-28693	3828	3771	3693	3636	3558	3800	3665	827	1110	2500	2370	5	1	33066680	1223	16.82	0.63	12	0.24	220.00	5831.00	5040	20230602	-26.59	2125	20221013	74.12	5040	-26.59	20230602	2200	68.18	20230103	5040	-26.59	20230602	2125	74.12	20221013	4.51	N	016740	2500	826 억	769426	N	N	7	N	N
103	20230814	110305	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3675	-40	5	-1.08	241115690	65405	33.55	3705	3740	3655	4825	2605	3715	3686.50	2.33	-25222	3828	3771	3693	3636	3558	3800	3665	827	1110	2500	2370	5	1	33066680	1215	16.70	0.63	12	0.20	220.00	5831.00	5040	20230602	-27.08	2125	20221013	72.94	5040	-27.08	20230602	2200	67.05	20230103	5040	-27.08	20230602	2125	72.94	20221013	4.51	N	016740	2500	826 억	769426	N	N	7	N	N
104	20230814	100305	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3695	-20	5	-0.54	189603375	51415	26.37	3705	3740	3655	4825	2605	3715	3687.71	2.33	-14469	3828	3771	3693	3636	3558	3800	3665	827	1110	2500	2370	5	1	33066680	1222	16.80	0.63	12	0.16	220.00	5831.00	5040	20230602	-26.69	2125	20221013	73.88	5040	-26.69	20230602	2200	67.95	20230103	5040	-26.69	20230602	2125	73.88	20221013	4.51	N	016740	2500	826 억	769426	N	N	7	N	N
105	20230814	090305	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3660	-55	5	-1.48	44703295	12135	6.22	3705	3705	3660	4825	2605	3715	3683.83	2.33	-9957	3828	3771	3693	3636	3558	3800	3665	827	1110	2500	2370	5	1	33066680	1210	16.64	0.63	12	0.04	220.00	5831.00	5040	20230602	-27.38	2125	20221013	72.24	5040	-27.38	20230602	2200	66.36	20230103	5040	-27.38	20230602	2125	72.24	20221013	4.51	N	016740	2500	826 억	769426	N	N	7	N	N
106	20230811	160305	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3715	75	2	2.06	722112115	194182	104.91	3630	3750	3615	4730	2550	3640	3718.74	2.23	31125	3783	3711	3613	3541	3443	3747	3577	827	1090	2500	2320	5	1	33066680	1228	16.89	0.64	12	0.59	220.00	5831.00	5040	20230602	-26.29	2125	20221013	74.82	5040	-26.29	20230602	2200	68.86	20230103	5040	-26.29	20230602	2125	74.82	20221013	4.52	N	016740	2500	826 억	737580	N	N	7	N	N
107	20230811	150303	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3710	70	2	1.92	674548785	181362	97.98	3630	3750	3615	4730	2550	3640	3719.35	2.23	33400	3783	3711	3613	3541	3443	3747	3577	827	1090	2500	2320	5	1	33066680	1227	16.86	0.64	12	0.55	220.00	5831.00	5040	20230602	-26.39	2125	20221013	74.59	5040	-26.39	20230602	2200	68.64	20230103	5040	-26.39	20230602	2125	74.59	20221013	4.52	N	016740	2500	826 억	737580	N	N	11	N	N
108	20230811	140304	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3720	80	2	2.20	625038180	168015	90.77	3630	3750	3615	4730	2550	3640	3720.13	2.23	36652	3783	3711	3613	3541	3443	3747	3577	827	1090	2500	2320	5	1	33066680	1230	16.91	0.64	12	0.51	220.00	5831.00	5040	20230602	-26.19	2125	20221013	75.06	5040	-26.19	20230602	2200	69.09	20230103	5040	-26.19	20230602	2125	75.06	20221013	4.52	N	016740	2500	826 억	737580	N	N	11	N	N
109	20230811	130304	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3725	85	2	2.34	539903055	145088	78.38	3630	3750	3615	4730	2550	3640	3721.21	2.23	28507	3783	3711	3613	3541	3443	3747	3577	827	1090	2500	2320	5	1	33066680	1232	16.93	0.64	12	0.44	220.00	5831.00	5040	20230602	-26.09	2125	20221013	75.29	5040	-26.09	20230602	2200	69.32	20230103	5040	-26.09	20230602	2125	75.29	20221013	4.52	N	016740	2500	826 억	737580	N	N	11	N	N
110	20230811	120302	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3740	100	2	2.75	523626355	140721	76.02	3630	3750	3615	4730	2550	3640	3721.02	2.23	29000	3783	3711	3613	3541	3443	3747	3577	827	1090	2500	2320	5	1	33066680	1237	17.00	0.64	12	0.43	220.00	5831.00	5040	20230602	-25.79	2125	20221013	76.00	5040	-25.79	20230602	2200	70.00	20230103	5040	-25.79	20230602	2125	76.00	20221013	4.52	N	016740	2500	826 억	737580	N	N	11	N	N
111	20230811	110301	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3735	95	2	2.61	410944550	110474	59.68	3630	3750	3615	4730	2550	3640	3719.83	2.23	14463	3783	3711	3613	3541	3443	3747	3577	827	1090	2500	2320	5	1	33066680	1235	16.98	0.64	12	0.33	220.00	5831.00	5040	20230602	-25.89	2125	20221013	75.76	5040	-25.89	20230602	2200	69.77	20230103	5040	-25.89	20230602	2125	75.76	20221013	4.52	N	016740	2500	826 억	737580	N	N	11	N	N
112	20230811	100300	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3715	75	2	2.06	261666510	70500	38.09	3630	3750	3615	4730	2550	3640	3711.58	2.23	5273	3783	3711	3613	3541	3443	3747	3577	827	1090	2500	2320	5	1	33066680	1228	16.89	0.64	12	0.21	220.00	5831.00	5040	20230602	-26.29	2125	20221013	74.82	5040	-26.29	20230602	2200	68.86	20230103	5040	-26.29	20230602	2125	74.82	20221013	4.52	N	016740	2500	826 억	737580	N	N	11	N	N
113	20230811	090303	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3670	30	2	0.82	16068065	4422	2.39	3630	3670	3615	4730	2550	3640	3633.66	2.23	52	3783	3711	3613	3541	3443	3747	3577	827	1090	2500	2320	5	1	33066680	1214	16.68	0.63	12	0.01	220.00	5831.00	5040	20230602	-27.18	2125	20221013	72.71	5040	-27.18	20230602	2200	66.82	20230103	5040	-27.18	20230602	2125	72.71	20221013	4.52	N	016740	2500	826 억	737580	N	N	11	N	N
114	20230810	160301	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3640	90	2	2.54	665895865	184147	155.25	3525	3685	3515	4615	2485	3550	3616.15	2.28	19106	3613	3581	3548	3516	3483	3597	3532	827	1065	2500	2270	5	1	33066680	1204	16.55	0.62	12	0.56	220.00	5831.00	5040	20230602	-27.78	2125	20221013	71.29	5040	-27.78	20230602	2200	65.45	20230103	5040	-27.78	20230602	2125	71.29	20221013	4.56	N	016740	2500	826 억	754020	N	N	11	N	N
115	20230810	150300	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3665	115	2	3.24	610116145	168871	142.38	3525	3685	3515	4615	2485	3550	3612.96	2.28	19152	3613	3581	3548	3516	3483	3597	3532	827	1065	2500	2270	5	1	33066680	1212	16.66	0.63	12	0.51	220.00	5831.00	5040	20230602	-27.28	2125	20221013	72.47	5040	-27.28	20230602	2200	66.59	20230103	5040	-27.28	20230602	2125	72.47	20221013	4.56	N	016740	2500	826 억	754020	N	N	7	N	N
116	20230810	140300	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3665	115	2	3.24	446127985	124176	104.69	3525	3675	3515	4615	2485	3550	3592.75	2.28	18184	3613	3581	3548	3516	3483	3597	3532	827	1065	2500	2270	5	1	33066680	1212	16.66	0.63	12	0.38	220.00	5831.00	5040	20230602	-27.28	2125	20221013	72.47	5040	-27.28	20230602	2200	66.59	20230103	5040	-27.28	20230602	2125	72.47	20221013	4.56	N	016740	2500	826 억	754020	N	N	7	N	N
117	20230810	130257	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3635	85	2	2.39	281241570	78971	66.58	3525	3635	3515	4615	2485	3550	3561.34	2.28	17982	3613	3581	3548	3516	3483	3597	3532	827	1065	2500	2270	5	1	33066680	1202	16.52	0.62	12	0.24	220.00	5831.00	5040	20230602	-27.88	2125	20221013	71.06	5040	-27.88	20230602	2200	65.23	20230103	5040	-27.88	20230602	2125	71.06	20221013	4.56	N	016740	2500	826 억	754020	N	N	7	N	N
118	20230810	120300	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3570	20	2	0.56	168651590	47640	40.17	3525	3585	3515	4615	2485	3550	3540.10	2.28	-148	3613	3581	3548	3516	3483	3597	3532	827	1065	2500	2270	5	1	33066680	1180	16.23	0.61	12	0.14	220.00	5831.00	5040	20230602	-29.17	2125	20221013	68.00	5040	-29.17	20230602	2200	62.27	20230103	5040	-29.17	20230602	2125	68.00	20221013	4.56	N	016740	2500	826 억	754020	N	N	7	N	N
119	20230810	110302	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3545	-5	5	-0.14	118198505	33459	28.21	3525	3585	3515	4615	2485	3550	3532.57	2.28	-1897	3613	3581	3548	3516	3483	3597	3532	827	1065	2500	2270	5	1	33066680	1172	16.11	0.61	12	0.10	220.00	5831.00	5040	20230602	-29.66	2125	20221013	66.82	5040	-29.66	20230602	2200	61.14	20230103	5040	-29.66	20230602	2125	66.82	20221013	4.56	N	016740	2500	826 억	754020	N	N	7	N	N
120	20230810	100302	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3535	-15	5	-0.42	50736195	14331	12.08	3525	3585	3520	4615	2485	3550	3540.23	2.28	-1883	3613	3581	3548	3516	3483	3597	3532	827	1065	2500	2270	5	1	33066680	1169	16.07	0.61	12	0.04	220.00	5831.00	5040	20230602	-29.86	2125	20221013	66.35	5040	-29.86	20230602	2200	60.68	20230103	5040	-29.86	20230602	2125	66.35	20221013	4.56	N	016740	2500	826 억	754020	N	N	7	N	N
121	20230810	090302	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3550	0	3	0.00	9988025	2832	2.39	3525	3550	3525	4615	2485	3550	3525.79	2.28	415	3613	3581	3548	3516	3483	3597	3532	827	1065	2500	2270	5	1	33066680	1174	16.14	0.61	12	0.01	220.00	5831.00	5040	20230602	-29.56	2125	20221013	67.06	5040	-29.56	20230602	2200	61.36	20230103	5040	-29.56	20230602	2125	67.06	20221013	4.56	N	016740	2500	826 억	754020	N	N	7	N	N
122	20230809	160300	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3550	20	2	0.57	416507015	117463	85.81	3515	3580	3515	4585	2475	3530	3545.85	2.09	61998	3670	3600	3560	3490	3450	3580	3470	827	1055	2500	2250	5	1	33066680	1174	16.14	0.61	12	0.36	220.00	5831.00	5040	20230602	-29.56	2125	20221013	67.06	5040	-29.56	20230602	2200	61.36	20230103	5040	-29.56	20230602	2125	67.06	20221013	4.60	N	016740	2500	826 억	692044	N	N	7	N	N
123	20230809	150258	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3570	40	2	1.13	395713715	111613	81.54	3515	3580	3515	4585	2475	3530	3545.41	2.09	58783	3670	3600	3560	3490	3450	3580	3470	827	1055	2500	2250	5	1	33066680	1180	16.23	0.61	12	0.34	220.00	5831.00	5040	20230602	-29.17	2125	20221013	68.00	5040	-29.17	20230602	2200	62.27	20230103	5040	-29.17	20230602	2125	68.00	20221013	4.60	N	016740	2500	826 억	692044	N	N	26	N	N
124	20230809	140258	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3565	35	2	0.99	366016370	103278	75.45	3515	3570	3515	4585	2475	3530	3543.99	2.09	56681	3670	3600	3560	3490	3450	3580	3470	827	1055	2500	2250	5	1	33066680	1179	16.20	0.61	12	0.31	220.00	5831.00	5040	20230602	-29.27	2125	20221013	67.76	5040	-29.27	20230602	2200	62.05	20230103	5040	-29.27	20230602	2125	67.76	20221013	4.60	N	016740	2500	826 억	692044	N	N	26	N	N
125	20230809	130303	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3535	5	2	0.14	326496645	92146	67.31	3515	3570	3515	4585	2475	3530	3543.25	2.09	51073	3670	3600	3560	3490	3450	3580	3470	827	1055	2500	2250	5	1	33066680	1169	16.07	0.61	12	0.28	220.00	5831.00	5040	20230602	-29.86	2125	20221013	66.35	5040	-29.86	20230602	2200	60.68	20230103	5040	-29.86	20230602	2125	66.35	20221013	4.60	N	016740	2500	826 억	692044	N	N	26	N	N
126	20230809	120302	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3540	10	2	0.28	300422045	84762	61.92	3515	3570	3515	4585	2475	3530	3544.30	2.09	48778	3670	3600	3560	3490	3450	3580	3470	827	1055	2500	2250	5	1	33066680	1171	16.09	0.61	12	0.26	220.00	5831.00	5040	20230602	-29.76	2125	20221013	66.59	5040	-29.76	20230602	2200	60.91	20230103	5040	-29.76	20230602	2125	66.59	20221013	4.60	N	016740	2500	826 억	692044	N	N	26	N	N
127	20230809	110301	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3550	20	2	0.57	260408000	73428	53.64	3515	3570	3515	4585	2475	3530	3546.44	2.09	47496	3670	3600	3560	3490	3450	3580	3470	827	1055	2500	2250	5	1	33066680	1174	16.14	0.61	12	0.22	220.00	5831.00	5040	20230602	-29.56	2125	20221013	67.06	5040	-29.56	20230602	2200	61.36	20230103	5040	-29.56	20230602	2125	67.06	20221013	4.60	N	016740	2500	826 억	692044	N	N	26	N	N
128	20230809	100258	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3555	25	2	0.71	238445820	67231	49.11	3515	3570	3515	4585	2475	3530	3546.66	2.09	44455	3670	3600	3560	3490	3450	3580	3470	827	1055	2500	2250	5	1	33066680	1176	16.16	0.61	12	0.20	220.00	5831.00	5040	20230602	-29.46	2125	20221013	67.29	5040	-29.46	20230602	2200	61.59	20230103	5040	-29.46	20230602	2125	67.29	20221013	4.60	N	016740	2500	826 억	692044	N	N	26	N	N
129	20230809	090257	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3540	10	2	0.28	40585350	11493	8.40	3515	3555	3515	4585	2475	3530	3531.31	2.09	535	3670	3600	3560	3490	3450	3580	3470	827	1055	2500	2250	5	1	33066680	1171	16.09	0.61	12	0.03	220.00	5831.00	5040	20230602	-29.76	2125	20221013	66.59	5040	-29.76	20230602	2200	60.91	20230103	5040	-29.76	20230602	2125	66.59	20221013	4.60	N	016740	2500	826 억	692044	N	N	26	N	N
130	20230808	160303	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3530	-60	5	-1.67	487109130	136727	113.92	3570	3630	3520	4665	2515	3590	3562.64	2.14	-14489	3756	3672	3591	3507	3426	3632	3467	827	1075	2500	2290	5	1	33066680	1167	16.05	0.61	12	0.41	220.00	5831.00	5040	20230602	-29.96	2125	20221013	66.12	5040	-29.96	20230602	2200	60.45	20230103	5040	-29.96	20230602	2125	66.12	20221013	4.67	N	016740	2500	826 억	708675	N	N	26	N	N
131	20230808	150300	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3550	-40	5	-1.11	431277350	120931	100.76	3570	3630	3520	4665	2515	3590	3566.31	2.14	-11133	3756	3672	3591	3507	3426	3632	3467	827	1075	2500	2290	5	1	33066680	1174	16.14	0.61	12	0.37	220.00	5831.00	5040	20230602	-29.56	2125	20221013	67.06	5040	-29.56	20230602	2200	61.36	20230103	5040	-29.56	20230602	2125	67.06	20221013	4.67	N	016740	2500	826 억	708675	N	N	9	N	N
132	20230808	140258	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3545	-45	5	-1.25	370044435	103572	86.29	3570	3630	3530	4665	2515	3590	3572.82	2.14	-9517	3756	3672	3591	3507	3426	3632	3467	827	1075	2500	2290	5	1	33066680	1172	16.11	0.61	12	0.31	220.00	5831.00	5040	20230602	-29.66	2125	20221013	66.82	5040	-29.66	20230602	2200	61.14	20230103	5040	-29.66	20230602	2125	66.82	20221013	4.67	N	016740	2500	826 억	708675	N	N	9	N	N
133	20230808	130256	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3565	-25	5	-0.70	350694560	98117	81.75	3570	3630	3530	4665	2515	3590	3574.25	2.14	-9595	3756	3672	3591	3507	3426	3632	3467	827	1075	2500	2290	5	1	33066680	1179	16.20	0.61	12	0.30	220.00	5831.00	5040	20230602	-29.27	2125	20221013	67.76	5040	-29.27	20230602	2200	62.05	20230103	5040	-29.27	20230602	2125	67.76	20221013	4.67	N	016740	2500	826 억	708675	N	N	9	N	N
134	20230808	120258	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3555	-35	5	-0.97	330222125	92340	76.94	3570	3630	3530	4665	2515	3590	3576.15	2.14	-8462	3756	3672	3591	3507	3426	3632	3467	827	1075	2500	2290	5	1	33066680	1176	16.16	0.61	12	0.28	220.00	5831.00	5040	20230602	-29.46	2125	20221013	67.29	5040	-29.46	20230602	2200	61.59	20230103	5040	-29.46	20230602	2125	67.29	20221013	4.67	N	016740	2500	826 억	708675	N	N	9	N	N
135	20230808	110256	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3550	-40	5	-1.11	277665320	77515	64.58	3570	3630	3530	4665	2515	3590	3582.09	2.14	-3430	3756	3672	3591	3507	3426	3632	3467	827	1075	2500	2290	5	1	33066680	1174	16.14	0.61	12	0.23	220.00	5831.00	5040	20230602	-29.56	2125	20221013	67.06	5040	-29.56	20230602	2200	61.36	20230103	5040	-29.56	20230602	2125	67.06	20221013	4.67	N	016740	2500	826 억	708675	N	N	9	N	N
136	20230808	100259	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3605	15	2	0.42	189443495	52737	43.94	3570	3630	3570	4665	2515	3590	3592.23	2.14	7453	3756	3672	3591	3507	3426	3632	3467	827	1075	2500	2290	5	1	33066680	1192	16.39	0.62	12	0.16	220.00	5831.00	5040	20230602	-28.47	2125	20221013	69.65	5040	-28.47	20230602	2200	63.86	20230103	5040	-28.47	20230602	2125	69.65	20221013	4.67	N	016740	2500	826 억	708675	N	N	9	N	N
137	20230808	090258	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3600	10	2	0.28	103295075	28856	24.04	3570	3630	3570	4665	2515	3590	3579.67	2.14	8054	3756	3672	3591	3507	3426	3632	3467	827	1075	2500	2290	5	1	33066680	1190	16.36	0.62	12	0.09	220.00	5831.00	5040	20230602	-28.57	2125	20221013	69.41	5040	-28.57	20230602	2200	63.64	20230103	5040	-28.57	20230602	2125	69.41	20221013	4.67	N	016740	2500	826 억	708675	N	N	9	N	N
138	20230807	160257	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3590	-55	5	-1.51	423101140	118323	95.25	3655	3675	3510	4735	2555	3645	3575.63	2.17	-6699	3731	3687	3626	3582	3521	3710	3605	827	1090	2500	2330	5	1	33066680	1187	16.32	0.62	12	0.36	220.00	5831.00	5040	20230602	-28.77	2125	20221013	68.94	5040	-28.77	20230602	2200	63.18	20230103	5040	-28.77	20230602	2125	68.94	20221013	4.68	N	016740	2500	826 억	716552	N	N	9	N	N
139	20230807	150255	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3620	-25	5	-0.69	368631015	103171	83.06	3655	3675	3510	4735	2555	3645	3573.01	2.17	-10346	3731	3687	3626	3582	3521	3710	3605	827	1090	2500	2330	5	1	33066680	1197	16.45	0.62	12	0.31	220.00	5831.00	5040	20230602	-28.17	2125	20221013	70.35	5040	-28.17	20230602	2200	64.55	20230103	5040	-28.17	20230602	2125	70.35	20221013	4.68	N	016740	2500	826 억	716552	N	N	40	N	N
140	20230807	140258	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3580	-65	5	-1.78	340083325	95227	76.66	3655	3675	3510	4735	2555	3645	3571.29	2.17	-12514	3731	3687	3626	3582	3521	3710	3605	827	1090	2500	2330	5	1	33066680	1184	16.27	0.61	12	0.29	220.00	5831.00	5040	20230602	-28.97	2125	20221013	68.47	5040	-28.97	20230602	2200	62.73	20230103	5040	-28.97	20230602	2125	68.47	20221013	4.68	N	016740	2500	826 억	716552	N	N	40	N	N
141	20230807	130256	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3595	-50	5	-1.37	306211810	85747	69.03	3655	3675	3510	4735	2555	3645	3571.11	2.17	-9386	3731	3687	3626	3582	3521	3710	3605	827	1090	2500	2330	5	1	33066680	1189	16.34	0.62	12	0.26	220.00	5831.00	5040	20230602	-28.67	2125	20221013	69.18	5040	-28.67	20230602	2200	63.41	20230103	5040	-28.67	20230602	2125	69.18	20221013	4.68	N	016740	2500	826 억	716552	N	N	40	N	N
142	20230807	120256	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3605	-40	5	-1.10	294357995	82445	66.37	3655	3675	3510	4735	2555	3645	3570.36	2.17	-9272	3731	3687	3626	3582	3521	3710	3605	827	1090	2500	2330	5	1	33066680	1192	16.39	0.62	12	0.25	220.00	5831.00	5040	20230602	-28.47	2125	20221013	69.65	5040	-28.47	20230602	2200	63.86	20230103	5040	-28.47	20230602	2125	69.65	20221013	4.68	N	016740	2500	826 억	716552	N	N	40	N	N
143	20230807	110253	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3590	-55	5	-1.51	271028000	75946	61.14	3655	3675	3510	4735	2555	3645	3568.69	2.17	-13234	3731	3687	3626	3582	3521	3710	3605	827	1090	2500	2330	5	1	33066680	1187	16.32	0.62	12	0.23	220.00	5831.00	5040	20230602	-28.77	2125	20221013	68.94	5040	-28.77	20230602	2200	63.18	20230103	5040	-28.77	20230602	2125	68.94	20221013	4.68	N	016740	2500	826 억	716552	N	N	40	N	N
144	20230807	100258	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3580	-65	5	-1.78	229072210	64213	51.69	3655	3675	3510	4735	2555	3645	3567.38	2.17	-16869	3731	3687	3626	3582	3521	3710	3605	827	1090	2500	2330	5	1	33066680	1184	16.27	0.61	12	0.19	220.00	5831.00	5040	20230602	-28.97	2125	20221013	68.47	5040	-28.97	20230602	2200	62.73	20230103	5040	-28.97	20230602	2125	68.47	20221013	4.68	N	016740	2500	826 억	716552	N	N	40	N	N
145	20230807	090257	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3635	-10	5	-0.27	11425155	3128	2.52	3655	3675	3625	4735	2555	3645	3652.54	2.17	-386	3731	3687	3626	3582	3521	3710	3605	827	1090	2500	2330	5	1	33066680	1202	16.52	0.62	12	0.01	220.00	5831.00	5040	20230602	-27.88	2125	20221013	71.06	5040	-27.88	20230602	2200	65.23	20230103	5040	-27.88	20230602	2125	71.06	20221013	4.68	N	016740	2500	826 억	716552	N	N	40	N	N
146	20230804	160254	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3645	45	2	1.25	449786330	123728	47.61	3575	3670	3565	4680	2520	3600	3635.34	2.09	21039	3750	3675	3610	3535	3470	3642	3502	827	1080	2500	2300	5	1	33066680	1205	16.57	0.63	12	0.37	220.00	5831.00	5040	20230602	-27.68	2125	20221013	71.53	5040	-27.68	20230602	2200	65.68	20230103	5040	-27.68	20230602	2125	71.53	20221013	4.63	N	016740	2500	826 억	691069	N	N	12	N	N
147	20230804	150255	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3655	55	2	1.53	401496155	110486	42.51	3575	3670	3565	4680	2520	3600	3633.97	2.09	26428	3750	3675	3610	3535	3470	3642	3502	827	1080	2500	2300	5	1	33066680	1209	16.61	0.63	12	0.33	220.00	5831.00	5040	20230602	-27.48	2125	20221013	72.00	5040	-27.48	20230602	2200	66.14	20230103	5040	-27.48	20230602	2125	72.00	20221013	4.63	N	016740	2500	826 억	691069	N	N	18	N	N
148	20230804	140258	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3655	55	2	1.53	346417310	95405	36.71	3575	3670	3565	4680	2520	3600	3631.08	2.09	19952	3750	3675	3610	3535	3470	3642	3502	827	1080	2500	2300	5	1	33066680	1209	16.61	0.63	12	0.29	220.00	5831.00	5040	20230602	-27.48	2125	20221013	72.00	5040	-27.48	20230602	2200	66.14	20230103	5040	-27.48	20230602	2125	72.00	20221013	4.63	N	016740	2500	826 억	691069	N	N	18	N	N
149	20230804	130254	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3650	50	2	1.39	301201540	82983	31.93	3575	3670	3565	4680	2520	3600	3629.75	2.09	16345	3750	3675	3610	3535	3470	3642	3502	827	1080	2500	2300	5	1	33066680	1207	16.59	0.63	12	0.25	220.00	5831.00	5040	20230602	-27.58	2125	20221013	71.76	5040	-27.58	20230602	2200	65.91	20230103	5040	-27.58	20230602	2125	71.76	20221013	4.63	N	016740	2500	826 억	691069	N	N	18	N	N
150	20230804	120255	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3640	40	2	1.11	179766475	49578	19.08	3575	3670	3565	4680	2520	3600	3626.04	2.09	10292	3750	3675	3610	3535	3470	3642	3502	827	1080	2500	2300	5	1	33066680	1204	16.55	0.62	12	0.15	220.00	5831.00	5040	20230602	-27.78	2125	20221013	71.29	5040	-27.78	20230602	2200	65.45	20230103	5040	-27.78	20230602	2125	71.29	20221013	4.63	N	016740	2500	826 억	691069	N	N	18	N	N
151	20230804	110255	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3650	50	2	1.39	165255030	45588	17.54	3575	3670	3565	4680	2520	3600	3625.08	2.09	10644	3750	3675	3610	3535	3470	3642	3502	827	1080	2500	2300	5	1	33066680	1207	16.59	0.63	12	0.14	220.00	5831.00	5040	20230602	-27.58	2125	20221013	71.76	5040	-27.58	20230602	2200	65.91	20230103	5040	-27.58	20230602	2125	71.76	20221013	4.63	N	016740	2500	826 억	691069	N	N	18	N	N
152	20230804	100252	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3655	55	2	1.53	123953870	34249	13.18	3575	3670	3565	4680	2520	3600	3619.31	2.09	7296	3750	3675	3610	3535	3470	3642	3502	827	1080	2500	2300	5	1	33066680	1209	16.61	0.63	12	0.10	220.00	5831.00	5040	20230602	-27.48	2125	20221013	72.00	5040	-27.48	20230602	2200	66.14	20230103	5040	-27.48	20230602	2125	72.00	20221013	4.63	N	016740	2500	826 억	691069	N	N	18	N	N
153	20230804	090252	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3600	0	3	0.00	20537410	5738	2.21	3575	3600	3565	4680	2520	3600	3578.44	2.09	-599	3750	3675	3610	3535	3470	3642	3502	827	1080	2500	2300	5	1	33066680	1190	16.36	0.62	12	0.02	220.00	5831.00	5040	20230602	-28.57	2125	20221013	69.41	5040	-28.57	20230602	2200	63.64	20230103	5040	-28.57	20230602	2125	69.41	20221013	4.63	N	016740	2500	826 억	691069	N	N	18	N	N
154	20230803	160253	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3600	-45	5	-1.23	934451280	259499	89.26	3615	3685	3545	4735	2555	3645	3600.98	2.03	11647	3895	3770	3685	3560	3475	3727	3517	827	1090	2500	2330	5	1	33066680	1190	16.36	0.62	12	0.78	220.00	5831.00	5040	20230602	-28.57	2125	20221013	69.41	5040	-28.57	20230602	2200	63.64	20230103	5040	-28.57	20230602	2125	69.41	20221013	4.70	N	016740	2500	826 억	672812	N	N	18	N	N
155	20230803	150254	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3640	-5	5	-0.14	877696875	243777	83.85	3615	3685	3545	4735	2555	3645	3600.41	2.03	13974	3895	3770	3685	3560	3475	3727	3517	827	1090	2500	2330	5	1	33066680	1204	16.55	0.62	12	0.74	220.00	5831.00	5040	20230602	-27.78	2125	20221013	71.29	5040	-27.78	20230602	2200	65.45	20230103	5040	-27.78	20230602	2125	71.29	20221013	4.70	N	016740	2500	826 억	672812	N	N	8	N	N
156	20230803	140251	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3585	-60	5	-1.65	808577540	224594	77.25	3615	3685	3545	4735	2555	3645	3600.17	2.03	17791	3895	3770	3685	3560	3475	3727	3517	827	1090	2500	2330	5	1	33066680	1185	16.30	0.61	12	0.68	220.00	5831.00	5040	20230602	-28.87	2125	20221013	68.71	5040	-28.87	20230602	2200	62.95	20230103	5040	-28.87	20230602	2125	68.71	20221013	4.70	N	016740	2500	826 억	672812	N	N	8	N	N
157	20230803	130254	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3570	-75	5	-2.06	716744325	198911	68.42	3615	3685	3545	4735	2555	3645	3603.34	2.03	20404	3895	3770	3685	3560	3475	3727	3517	827	1090	2500	2330	5	1	33066680	1180	16.23	0.61	12	0.60	220.00	5831.00	5040	20230602	-29.17	2125	20221013	68.00	5040	-29.17	20230602	2200	62.27	20230103	5040	-29.17	20230602	2125	68.00	20221013	4.70	N	016740	2500	826 억	672812	N	N	8	N	N
158	20230803	120254	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3560	-85	5	-2.33	658146635	182453	62.76	3615	3685	3545	4735	2555	3645	3607.21	2.03	17391	3895	3770	3685	3560	3475	3727	3517	827	1090	2500	2330	5	1	33066680	1177	16.18	0.61	12	0.55	220.00	5831.00	5040	20230602	-29.37	2125	20221013	67.53	5040	-29.37	20230602	2200	61.82	20230103	5040	-29.37	20230602	2125	67.53	20221013	4.70	N	016740	2500	826 억	672812	N	N	8	N	N
159	20230803	110251	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3580	-65	5	-1.78	553588045	153058	52.65	3615	3685	3560	4735	2555	3645	3616.85	2.03	14377	3895	3770	3685	3560	3475	3727	3517	827	1090	2500	2330	5	1	33066680	1184	16.27	0.61	12	0.46	220.00	5831.00	5040	20230602	-28.97	2125	20221013	68.47	5040	-28.97	20230602	2200	62.73	20230103	5040	-28.97	20230602	2125	68.47	20221013	4.70	N	016740	2500	826 억	672812	N	N	8	N	N
160	20230803	100251	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3660	15	2	0.41	340415150	93727	32.24	3615	3685	3580	4735	2555	3645	3631.99	2.03	21643	3895	3770	3685	3560	3475	3727	3517	827	1090	2500	2330	5	1	33066680	1210	16.64	0.63	12	0.28	220.00	5831.00	5040	20230602	-27.38	2125	20221013	72.24	5040	-27.38	20230602	2200	66.36	20230103	5040	-27.38	20230602	2125	72.24	20221013	4.70	N	016740	2500	826 억	672812	N	N	8	N	N
161	20230803	090252	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3660	15	2	0.41	29239420	8085	2.78	3615	3660	3615	4735	2555	3645	3616.50	2.03	1561	3895	3770	3685	3560	3475	3727	3517	827	1090	2500	2330	5	1	33066680	1210	16.64	0.63	12	0.02	220.00	5831.00	5040	20230602	-27.38	2125	20221013	72.24	5040	-27.38	20230602	2200	66.36	20230103	5040	-27.38	20230602	2125	72.24	20221013	4.70	N	016740	2500	826 억	672812	N	N	8	N	N
162	20230802	160252	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3645	-90	5	-2.41	1075832925	289778	161.09	3735	3810	3600	4855	2615	3735	3712.67	2.12	-16736	3845	3790	3725	3670	3605	3817	3697	827	1120	2500	2390	5	1	33066680	1205	16.57	0.63	12	0.88	220.00	5831.00	5040	20230602	-27.68	2125	20221013	71.53	5040	-27.68	20230602	2200	65.68	20230103	5040	-27.68	20230602	2125	71.53	20221013	4.70	N	016740	2500	826 억	701959	N	N	8	N	N
163	20230802	150254	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3665	-70	5	-1.87	1028846325	276856	153.91	3735	3810	3600	4855	2615	3735	3716.18	2.12	-20249	3845	3790	3725	3670	3605	3817	3697	827	1120	2500	2390	5	1	33066680	1212	16.66	0.63	12	0.84	220.00	5831.00	5040	20230602	-27.28	2125	20221013	72.47	5040	-27.28	20230602	2200	66.59	20230103	5040	-27.28	20230602	2125	72.47	20221013	4.70	N	016740	2500	826 억	701959	N	N	7	N	N
164	20230802	140254	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3650	-85	5	-2.28	884645455	237152	131.84	3735	3810	3610	4855	2615	3735	3730.29	2.12	-33939	3845	3790	3725	3670	3605	3817	3697	827	1120	2500	2390	5	1	33066680	1207	16.59	0.63	12	0.72	220.00	5831.00	5040	20230602	-27.58	2125	20221013	71.76	5040	-27.58	20230602	2200	65.91	20230103	5040	-27.58	20230602	2125	71.76	20221013	4.70	N	016740	2500	826 억	701959	N	N	7	N	N
165	20230802	130252	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3715	-20	5	-0.54	726071030	193859	107.77	3735	3810	3685	4855	2615	3735	3745.36	2.12	-33746	3845	3790	3725	3670	3605	3817	3697	827	1120	2500	2390	5	1	33066680	1228	16.89	0.64	12	0.59	220.00	5831.00	5040	20230602	-26.29	2125	20221013	74.82	5040	-26.29	20230602	2200	68.86	20230103	5040	-26.29	20230602	2125	74.82	20221013	4.70	N	016740	2500	826 억	701959	N	N	7	N	N
166	20230802	120250	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3710	-25	5	-0.67	674931495	180035	100.08	3735	3810	3685	4855	2615	3735	3748.89	2.12	-26466	3845	3790	3725	3670	3605	3817	3697	827	1120	2500	2390	5	1	33066680	1227	16.86	0.64	12	0.54	220.00	5831.00	5040	20230602	-26.39	2125	20221013	74.59	5040	-26.39	20230602	2200	68.64	20230103	5040	-26.39	20230602	2125	74.59	20221013	4.70	N	016740	2500	826 억	701959	N	N	7	N	N
167	20230802	110249	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3770	35	2	0.94	427396040	113437	63.06	3735	3810	3705	4855	2615	3735	3767.71	2.12	-14716	3845	3790	3725	3670	3605	3817	3697	827	1120	2500	2390	5	1	33066680	1247	17.14	0.65	12	0.34	220.00	5831.00	5040	20230602	-25.20	2125	20221013	77.41	5040	-25.20	20230602	2200	71.36	20230103	5040	-25.20	20230602	2125	77.41	20221013	4.70	N	016740	2500	826 억	701959	N	N	7	N	N
168	20230802	100251	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3780	45	2	1.20	324032055	86036	47.83	3735	3810	3705	4855	2615	3735	3766.26	2.12	-1575	3845	3790	3725	3670	3605	3817	3697	827	1120	2500	2390	5	1	33066680	1250	17.18	0.65	12	0.26	220.00	5831.00	5040	20230602	-25.00	2125	20221013	77.88	5040	-25.00	20230602	2200	71.82	20230103	5040	-25.00	20230602	2125	77.88	20221013	4.70	N	016740	2500	826 억	701959	N	N	7	N	N
169	20230802	090251	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3735	0	3	0.00	5075455	1363	0.76	3735	3735	3710	4855	2615	3735	3723.31	2.12	580	3845	3790	3725	3670	3605	3817	3697	827	1120	2500	2390	5	1	33066680	1235	16.98	0.64	12	0.00	220.00	5831.00	5040	20230602	-25.89	2125	20221013	75.76	5040	-25.89	20230602	2200	69.77	20230103	5040	-25.89	20230602	2125	75.76	20221013	4.70	N	016740	2500	826 억	701959	N	N	7	N	N
170	20230801	160252	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3735	5	2	0.13	668908480	179518	91.52	3700	3780	3660	4845	2615	3730	3726.12	2.26	-40507	3820	3775	3695	3650	3570	3797	3672	827	1115	2500	2380	5	1	33066680	1235	16.98	0.64	12	0.54	220.00	5831.00	5040	20230602	-25.89	2125	20221013	75.76	5040	-25.89	20230602	2200	69.77	20230103	5040	-25.89	20230602	2125	75.76	20221013	4.77	N	016740	2500	826 억	748107	N	N	7	N	N
171	20230801	150249	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3725	-5	5	-0.13	622433070	167092	85.18	3700	3780	3660	4845	2615	3730	3725.08	2.26	-40280	3820	3775	3695	3650	3570	3797	3672	827	1115	2500	2380	5	1	33066680	1232	16.93	0.64	12	0.51	220.00	5831.00	5040	20230602	-26.09	2125	20221013	75.29	5040	-26.09	20230602	2200	69.32	20230103	5040	-26.09	20230602	2125	75.29	20221013	4.77	N	016740	2500	826 억	748107	N	N	8	N	N
172	20230801	140255	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3695	-35	5	-0.94	582651060	156390	79.73	3700	3780	3660	4845	2615	3730	3725.62	2.26	-39925	3820	3775	3695	3650	3570	3797	3672	827	1115	2500	2380	5	1	33066680	1222	16.80	0.63	12	0.47	220.00	5831.00	5040	20230602	-26.69	2125	20221013	73.88	5040	-26.69	20230602	2200	67.95	20230103	5040	-26.69	20230602	2125	73.88	20221013	4.77	N	016740	2500	826 억	748107	N	N	8	N	N
173	20230801	130250	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3720	-10	5	-0.27	489116185	131033	66.80	3700	3780	3685	4845	2615	3730	3732.78	2.26	-33158	3820	3775	3695	3650	3570	3797	3672	827	1115	2500	2380	5	1	33066680	1230	16.91	0.64	12	0.40	220.00	5831.00	5040	20230602	-26.19	2125	20221013	75.06	5040	-26.19	20230602	2200	69.09	20230103	5040	-26.19	20230602	2125	75.06	20221013	4.77	N	016740	2500	826 억	748107	N	N	8	N	N
174	20230801	120251	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3735	5	2	0.13	452032910	121075	61.72	3700	3780	3685	4845	2615	3730	3733.50	2.26	-30760	3820	3775	3695	3650	3570	3797	3672	827	1115	2500	2380	5	1	33066680	1235	16.98	0.64	12	0.37	220.00	5831.00	5040	20230602	-25.89	2125	20221013	75.76	5040	-25.89	20230602	2200	69.77	20230103	5040	-25.89	20230602	2125	75.76	20221013	4.77	N	016740	2500	826 억	748107	N	N	8	N	N
175	20230801	110249	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3750	20	2	0.54	354615935	94987	48.42	3700	3780	3685	4845	2615	3730	3733.32	2.26	-22842	3820	3775	3695	3650	3570	3797	3672	827	1115	2500	2380	5	1	33066680	1240	17.05	0.64	12	0.29	220.00	5831.00	5040	20230602	-25.60	2125	20221013	76.47	5040	-25.60	20230602	2200	70.45	20230103	5040	-25.60	20230602	2125	76.47	20221013	4.77	N	016740	2500	826 억	748107	N	N	8	N	N
176	20230801	100250	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3740	10	2	0.27	257436150	69104	35.23	3700	3760	3685	4845	2615	3730	3725.33	2.26	-15976	3820	3775	3695	3650	3570	3797	3672	827	1115	2500	2380	5	1	33066680	1237	17.00	0.64	12	0.21	220.00	5831.00	5040	20230602	-25.79	2125	20221013	76.00	5040	-25.79	20230602	2200	70.00	20230103	5040	-25.79	20230602	2125	76.00	20221013	4.77	N	016740	2500	826 억	748107	N	N	8	N	N
177	20230801	090248	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3690	-40	5	-1.07	12970335	3495	1.78	3700	3720	3685	4845	2615	3730	3709.56	2.26	-1426	3820	3775	3695	3650	3570	3797	3672	827	1115	2500	2380	5	1	33066680	1220	16.77	0.63	12	0.01	220.00	5831.00	5040	20230602	-26.79	2125	20221013	73.65	5040	-26.79	20230602	2200	67.73	20230103	5040	-26.79	20230602	2125	73.65	20221013	4.77	N	016740	2500	826 억	748107	N	N	8	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History