KissMeData/010690/price/prices-20230801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	160253	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12990	20	2	0.15	6703279870	516659	145.45	13180	13180	12820	16860	9080	12970	12974.28	13.39	12981	13276	13122	12986	12832	12696	13055	12765	175	3890	500	9590	10	1	34920410	4536	6.11	1.26	12	1.48	2125.00	10340.00	22700	20230706	-42.78	7150	20221013	81.68	22700	-42.78	20230706	7220	79.92	20230103	22700	-42.78	20230706	7150	81.68	20221013	2.22	N	010690	500	174 억	4674200	N	N	4	N	N
3	20230831	150328	50.00	KOSPI	운수.장비	N	N	N	N	50	N	13020	50	2	0.39	3233254730	249576	70.26	13180	13180	12820	16860	9080	12970	12954.99	13.39	11525	13276	13122	12986	12832	12696	13055	12765	175	3890	500	9590	10	1	34920410	4547	6.13	1.26	12	0.71	2125.00	10340.00	22700	20230706	-42.64	7150	20221013	82.10	22700	-42.64	20230706	7220	80.33	20230103	22700	-42.64	20230706	7150	82.10	20221013	2.22	N	010690	500	174 억	4674200	N	N	0	N	N
4	20230831	140341	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12970	0	3	0.00	2448114560	189166	53.25	13180	13180	12820	16860	9080	12970	12941.62	13.39	-288	13276	13122	12986	12832	12696	13055	12765	175	3890	500	9590	10	1	34920410	4529	6.10	1.25	12	0.54	2125.00	10340.00	22700	20230706	-42.86	7150	20221013	81.40	22700	-42.86	20230706	7220	79.64	20230103	22700	-42.86	20230706	7150	81.40	20221013	2.22	N	010690	500	174 억	4674200	N	N	0	N	N
5	20230831	130335	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12900	-70	5	-0.54	2007676170	155075	43.66	13180	13180	12820	16860	9080	12970	12946.49	13.39	-11786	13276	13122	12986	12832	12696	13055	12765	175	3890	500	9590	10	1	34920410	4505	6.07	1.25	12	0.44	2125.00	10340.00	22700	20230706	-43.17	7150	20221013	80.42	22700	-43.17	20230706	7220	78.67	20230103	22700	-43.17	20230706	7150	80.42	20221013	2.22	N	010690	500	174 억	4674200	N	N	0	N	N
6	20230831	120338	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12950	-20	5	-0.15	1725208560	133218	37.50	13180	13180	12820	16860	9080	12970	12950.27	13.39	-13960	13276	13122	12986	12832	12696	13055	12765	175	3890	500	9590	10	1	34920410	4522	6.09	1.25	12	0.38	2125.00	10340.00	22700	20230706	-42.95	7150	20221013	81.12	22700	-42.95	20230706	7220	79.36	20230103	22700	-42.95	20230706	7150	81.12	20221013	2.22	N	010690	500	174 억	4674200	N	N	0	N	N
7	20230831	110450	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12900	-70	5	-0.54	1374428300	105975	29.83	13180	13180	12820	16860	9080	12970	12969.36	13.39	-9128	13276	13122	12986	12832	12696	13055	12765	175	3890	500	9590	10	1	34920410	4505	6.07	1.25	12	0.30	2125.00	10340.00	22700	20230706	-43.17	7150	20221013	80.42	22700	-43.17	20230706	7220	78.67	20230103	22700	-43.17	20230706	7150	80.42	20221013	2.22	N	010690	500	174 억	4674200	N	N	0	N	N
8	20230831	100402	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12930	-40	5	-0.31	928069580	71389	20.10	13180	13180	12900	16860	9080	12970	13000.18	13.39	-7894	13276	13122	12986	12832	12696	13055	12765	175	3890	500	9590	10	1	34920410	4515	6.08	1.25	12	0.20	2125.00	10340.00	22700	20230706	-43.04	7150	20221013	80.84	22700	-43.04	20230706	7220	79.09	20230103	22700	-43.04	20230706	7150	80.84	20221013	2.22	N	010690	500	174 억	4674200	N	N	0	N	N
9	20230831	090311	50.00	KOSPI	운수.장비	N	N	N	N	50	N	13010	40	2	0.31	156190410	11902	3.35	13180	13180	13000	16860	9080	12970	13123.04	13.39	-3323	13276	13122	12986	12832	12696	13055	12765	175	3890	500	9590	10	1	34920410	4543	6.12	1.26	12	0.03	2125.00	10340.00	22700	20230706	-42.69	7150	20221013	81.96	22700	-42.69	20230706	7220	80.19	20230103	22700	-42.69	20230706	7150	81.96	20221013	2.22	N	010690	500	174 억	4674200	N	N	0	N	N
10	20230830	160254	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12970	50	2	0.39	4585416960	352618	87.11	13130	13140	12850	16790	9050	12920	13003.94	13.49	-33084	13293	13106	12903	12716	12513	13005	12615	175	3870	500	9560	10	1	34920410	4529	6.10	1.25	12	1.01	2125.00	10340.00	22700	20230706	-42.86	7150	20221013	81.40	22700	-42.86	20230706	7220	79.64	20230103	22700	-42.86	20230706	7150	81.40	20221013	2.21	N	010690	500	174 억	4710837	N	N	0	N	N
11	20230830	150321	50.00	KOSPI	운수.장비	N	N	N	N	50	N	13010	90	2	0.70	4133616890	317819	78.51	13130	13140	12850	16790	9050	12920	13006.20	13.49	-32822	13293	13106	12903	12716	12513	13005	12615	175	3870	500	9560	10	1	34920410	4543	6.12	1.26	12	0.91	2125.00	10340.00	22700	20230706	-42.69	7150	20221013	81.96	22700	-42.69	20230706	7220	80.19	20230103	22700	-42.69	20230706	7150	81.96	20221013	2.21	N	010690	500	174 억	4710837	N	N	0	N	N
12	20230830	140342	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12980	60	2	0.46	3710839950	285339	70.49	13130	13140	12850	16790	9050	12920	13005.02	13.49	-37337	13293	13106	12903	12716	12513	13005	12615	175	3870	500	9560	10	1	34920410	4533	6.11	1.26	12	0.82	2125.00	10340.00	22700	20230706	-42.82	7150	20221013	81.54	22700	-42.82	20230706	7220	79.78	20230103	22700	-42.82	20230706	7150	81.54	20221013	2.21	N	010690	500	174 억	4710837	N	N	0	N	N
13	20230830	130328	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12980	60	2	0.46	3315108670	254922	62.97	13130	13140	12850	16790	9050	12920	13004.40	13.49	-38509	13293	13106	12903	12716	12513	13005	12615	175	3870	500	9560	10	1	34920410	4533	6.11	1.26	12	0.73	2125.00	10340.00	22700	20230706	-42.82	7150	20221013	81.54	22700	-42.82	20230706	7220	79.78	20230103	22700	-42.82	20230706	7150	81.54	20221013	2.21	N	010690	500	174 억	4710837	N	N	0	N	N
14	20230830	120335	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12970	50	2	0.39	3033646960	233200	57.61	13130	13140	12850	16790	9050	12920	13008.78	13.49	-37167	13293	13106	12903	12716	12513	13005	12615	175	3870	500	9560	10	1	34920410	4529	6.10	1.25	12	0.67	2125.00	10340.00	22700	20230706	-42.86	7150	20221013	81.40	22700	-42.86	20230706	7220	79.64	20230103	22700	-42.86	20230706	7150	81.40	20221013	2.21	N	010690	500	174 억	4710837	N	N	0	N	N
15	20230830	110441	50.00	KOSPI	운수.장비	N	N	N	N	50	N	13040	120	2	0.93	2687741840	206657	51.05	13130	13140	12850	16790	9050	12920	13005.81	13.49	-29908	13293	13106	12903	12716	12513	13005	12615	175	3870	500	9560	10	1	34920410	4554	6.14	1.26	12	0.59	2125.00	10340.00	22700	20230706	-42.56	7150	20221013	82.38	22700	-42.56	20230706	7220	80.61	20230103	22700	-42.56	20230706	7150	82.38	20221013	2.21	N	010690	500	174 억	4710837	N	N	0	N	N
16	20230830	100353	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12930	10	2	0.08	1888552550	145293	35.89	13130	13140	12850	16790	9050	12920	12998.23	13.49	-32879	13293	13106	12903	12716	12513	13005	12615	175	3870	500	9560	10	1	34920410	4515	6.08	1.25	12	0.42	2125.00	10340.00	22700	20230706	-43.04	7150	20221013	80.84	22700	-43.04	20230706	7220	79.09	20230103	22700	-43.04	20230706	7150	80.84	20221013	2.21	N	010690	500	174 억	4710837	N	N	0	N	N
17	20230830	090308	50.00	KOSPI	운수.장비	N	N	N	N	50	N	13120	200	2	1.55	314936740	24031	5.94	13130	13140	13050	16790	9050	12920	13105.44	13.49	-1921	13293	13106	12903	12716	12513	13005	12615	175	3870	500	9560	10	1	34920410	4582	6.17	1.27	12	0.07	2125.00	10340.00	22700	20230706	-42.20	7150	20221013	83.50	22700	-42.20	20230706	7220	81.72	20230103	22700	-42.20	20230706	7150	83.50	20221013	2.21	N	010690	500	174 억	4710837	N	N	0	N	N
18	20230829	160251	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12920	110	2	0.86	5186412170	401666	124.87	13010	13090	12700	16650	8970	12810	12912.24	13.82	-113700	13143	12976	12653	12486	12163	13060	12570	175	3840	500	9470	10	1	34920410	4512	6.08	1.25	12	1.15	2125.00	10340.00	22700	20230706	-43.08	7150	20221013	80.70	22700	-43.08	20230706	7220	78.95	20230103	22700	-43.08	20230706	7150	80.70	20221013	2.19	N	010690	500	174 억	4825348	N	N	17	N	N
19	20230829	150324	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12900	90	2	0.70	4599491820	356286	110.77	13010	13090	12700	16650	8970	12810	12909.55	13.82	-93088	13143	12976	12653	12486	12163	13060	12570	175	3840	500	9470	10	1	34920410	4505	6.07	1.25	12	1.02	2125.00	10340.00	22700	20230706	-43.17	7150	20221013	80.42	22700	-43.17	20230706	7220	78.67	20230103	22700	-43.17	20230706	7150	80.42	20221013	2.19	N	010690	500	174 억	4825348	N	N	17	N	N
20	20230829	140345	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12900	90	2	0.70	4021721320	311560	96.86	13010	13090	12700	16650	8970	12810	12908.34	13.82	-72027	13143	12976	12653	12486	12163	13060	12570	175	3840	500	9470	10	1	34920410	4505	6.07	1.25	12	0.89	2125.00	10340.00	22700	20230706	-43.17	7150	20221013	80.42	22700	-43.17	20230706	7220	78.67	20230103	22700	-43.17	20230706	7150	80.42	20221013	2.19	N	010690	500	174 억	4825348	N	N	17	N	N
21	20230829	130332	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12870	60	2	0.47	3361279890	260037	80.84	13010	13090	12700	16650	8970	12810	12926.16	13.82	-60322	13143	12976	12653	12486	12163	13060	12570	175	3840	500	9470	10	1	34920410	4494	6.06	1.24	12	0.74	2125.00	10340.00	22700	20230706	-43.30	7150	20221013	80.00	22700	-43.30	20230706	7220	78.25	20230103	22700	-43.30	20230706	7150	80.00	20221013	2.19	N	010690	500	174 억	4825348	N	N	17	N	N
22	20230829	120339	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12950	140	2	1.09	3060462980	236747	73.60	13010	13090	12700	16650	8970	12810	12927.15	13.82	-49705	13143	12976	12653	12486	12163	13060	12570	175	3840	500	9470	10	1	34920410	4522	6.09	1.25	12	0.68	2125.00	10340.00	22700	20230706	-42.95	7150	20221013	81.12	22700	-42.95	20230706	7220	79.36	20230103	22700	-42.95	20230706	7150	81.12	20221013	2.19	N	010690	500	174 억	4825348	N	N	17	N	N
23	20230829	110528	50.00	KOSPI	운수.장비	N	N	N	N	50	N	13050	240	2	1.87	2452889050	190039	59.08	13010	13070	12700	16650	8970	12810	12907.29	13.82	-29313	13143	12976	12653	12486	12163	13060	12570	175	3840	500	9470	10	1	34920410	4557	6.14	1.26	12	0.54	2125.00	10340.00	22700	20230706	-42.51	7150	20221013	82.52	22700	-42.51	20230706	7220	80.75	20230103	22700	-42.51	20230706	7150	82.52	20221013	2.19	N	010690	500	174 억	4825348	N	N	17	N	N
24	20230829	100359	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12890	80	2	0.62	1340000490	104342	32.44	13010	13010	12700	16650	8970	12810	12842.39	13.82	-29335	13143	12976	12653	12486	12163	13060	12570	175	3840	500	9470	10	1	34920410	4501	6.07	1.25	12	0.30	2125.00	10340.00	22700	20230706	-43.22	7150	20221013	80.28	22700	-43.22	20230706	7220	78.53	20230103	22700	-43.22	20230706	7150	80.28	20221013	2.19	N	010690	500	174 억	4825348	N	N	17	N	N
25	20230829	090245	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12910	100	2	0.78	86393320	6665	2.07	13010	13010	12890	16650	8970	12810	12962.24	13.82	-1193	13143	12976	12653	12486	12163	13060	12570	175	3840	500	9470	10	1	34920410	4508	6.08	1.25	12	0.02	2125.00	10340.00	22700	20230706	-43.13	7150	20221013	80.56	22700	-43.13	20230706	7220	78.81	20230103	22700	-43.13	20230706	7150	80.56	20221013	2.19	N	010690	500	174 억	4825348	N	N	17	N	N
26	20230828	160244	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12810	370	2	2.97	4052474420	320242	71.52	12420	12820	12330	16170	8710	12440	12654.23	13.85	-4271	12860	12650	12530	12320	12200	12590	12260	175	3730	500	9200	10	1	34920410	4473	6.03	1.24	12	0.92	2125.00	10340.00	22700	20230706	-43.57	7150	20221013	79.16	22700	-43.57	20230706	7220	77.42	20230103	22700	-43.57	20230706	7150	79.16	20221013	2.17	N	010690	500	174 억	4835073	N	N	17	N	N
27	20230828	150247	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12760	320	2	2.57	3696726740	292428	65.31	12420	12800	12330	16170	8710	12440	12641.50	13.85	-11497	12860	12650	12530	12320	12200	12590	12260	175	3730	500	9200	10	1	34920410	4456	6.00	1.23	12	0.84	2125.00	10340.00	22700	20230706	-43.79	7150	20221013	78.46	22700	-43.79	20230706	7220	76.73	20230103	22700	-43.79	20230706	7150	78.46	20221013	2.17	N	010690	500	174 억	4835073	N	N	13	N	N
28	20230828	140248	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12770	330	2	2.65	3275564190	259409	57.93	12420	12800	12330	16170	8710	12440	12627.03	13.85	-11418	12860	12650	12530	12320	12200	12590	12260	175	3730	500	9200	10	1	34920410	4459	6.01	1.24	12	0.74	2125.00	10340.00	22700	20230706	-43.74	7150	20221013	78.60	22700	-43.74	20230706	7220	76.87	20230103	22700	-43.74	20230706	7150	78.60	20221013	2.17	N	010690	500	174 억	4835073	N	N	13	N	N
29	20230828	130251	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12780	340	2	2.73	2971045200	235563	52.61	12420	12790	12330	16170	8710	12440	12612.53	13.85	-13504	12860	12650	12530	12320	12200	12590	12260	175	3730	500	9200	10	1	34920410	4463	6.01	1.24	12	0.67	2125.00	10340.00	22700	20230706	-43.70	7150	20221013	78.74	22700	-43.70	20230706	7220	77.01	20230103	22700	-43.70	20230706	7150	78.74	20221013	2.17	N	010690	500	174 억	4835073	N	N	13	N	N
30	20230828	120248	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12780	340	2	2.73	2643168560	209870	46.87	12420	12790	12330	16170	8710	12440	12594.32	13.85	-11456	12860	12650	12530	12320	12200	12590	12260	175	3730	500	9200	10	1	34920410	4463	6.01	1.24	12	0.60	2125.00	10340.00	22700	20230706	-43.70	7150	20221013	78.74	22700	-43.70	20230706	7220	77.01	20230103	22700	-43.70	20230706	7150	78.74	20221013	2.17	N	010690	500	174 억	4835073	N	N	13	N	N
31	20230828	110246	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12650	210	2	1.69	2209165410	175741	39.25	12420	12740	12330	16170	8710	12440	12570.58	13.85	-14741	12860	12650	12530	12320	12200	12590	12260	175	3730	500	9200	10	1	34920410	4417	5.95	1.22	12	0.50	2125.00	10340.00	22700	20230706	-44.27	7150	20221013	76.92	22700	-44.27	20230706	7220	75.21	20230103	22700	-44.27	20230706	7150	76.92	20221013	2.17	N	010690	500	174 억	4835073	N	N	13	N	N
32	20230828	100243	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12650	210	2	1.69	1732156810	138012	30.82	12420	12740	12330	16170	8710	12440	12550.77	13.85	-5606	12860	12650	12530	12320	12200	12590	12260	175	3730	500	9200	10	1	34920410	4417	5.95	1.22	12	0.40	2125.00	10340.00	22700	20230706	-44.27	7150	20221013	76.92	22700	-44.27	20230706	7220	75.21	20230103	22700	-44.27	20230706	7150	76.92	20221013	2.17	N	010690	500	174 억	4835073	N	N	13	N	N
33	20230828	090247	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12430	-10	5	-0.08	119910110	9654	2.16	12420	12450	12400	16170	8710	12440	12420.76	13.85	-1470	12860	12650	12530	12320	12200	12590	12260	175	3730	500	9200	10	1	34920410	4341	5.85	1.20	12	0.03	2125.00	10340.00	22700	20230706	-45.24	7150	20221013	73.85	22700	-45.24	20230706	7220	72.16	20230103	22700	-45.24	20230706	7150	73.85	20221013	2.17	N	010690	500	174 억	4835073	N	N	13	N	N
34	20230825	160246	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12440	-350	5	-2.74	5573616480	445919	171.74	12720	12740	12410	16620	8960	12790	12499.23	13.63	68031	13303	13046	12843	12586	12383	12945	12485	175	3830	500	9460	10	1	34920410	4344	5.85	1.20	12	1.28	2125.00	10340.00	22700	20230706	-45.20	7150	20221013	73.99	22700	-45.20	20230706	7220	72.30	20230103	22700	-45.20	20230706	7150	73.99	20221013	2.12	N	010690	500	174 억	4760051	N	N	13	N	N
35	20230825	150247	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12420	-370	5	-2.89	5149931010	411818	158.61	12720	12740	12410	16620	8960	12790	12505.35	13.63	63917	13303	13046	12843	12586	12383	12945	12485	175	3830	500	9460	10	1	34920410	4337	5.84	1.20	12	1.18	2125.00	10340.00	22700	20230706	-45.29	7150	20221013	73.71	22700	-45.29	20230706	7220	72.02	20230103	22700	-45.29	20230706	7150	73.71	20221013	2.12	N	010690	500	174 억	4760051	N	N	49	N	N
36	20230825	140246	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12440	-350	5	-2.74	3796840850	303000	116.70	12720	12740	12420	16620	8960	12790	12530.82	13.63	22557	13303	13046	12843	12586	12383	12945	12485	175	3830	500	9460	10	1	34920410	4344	5.85	1.20	12	0.87	2125.00	10340.00	22700	20230706	-45.20	7150	20221013	73.99	22700	-45.20	20230706	7220	72.30	20230103	22700	-45.20	20230706	7150	73.99	20221013	2.12	N	010690	500	174 억	4760051	N	N	49	N	N
37	20230825	130246	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12530	-260	5	-2.03	2713727590	216184	83.26	12720	12740	12440	16620	8960	12790	12552.85	13.63	-6362	13303	13046	12843	12586	12383	12945	12485	175	3830	500	9460	10	1	34920410	4376	5.90	1.21	12	0.62	2125.00	10340.00	22700	20230706	-44.80	7150	20221013	75.24	22700	-44.80	20230706	7220	73.55	20230103	22700	-44.80	20230706	7150	75.24	20221013	2.12	N	010690	500	174 억	4760051	N	N	49	N	N
38	20230825	120247	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12580	-210	5	-1.64	2305938350	183634	70.73	12720	12740	12440	16620	8960	12790	12557.25	13.63	-21180	13303	13046	12843	12586	12383	12945	12485	175	3830	500	9460	10	1	34920410	4393	5.92	1.22	12	0.53	2125.00	10340.00	22700	20230706	-44.58	7150	20221013	75.94	22700	-44.58	20230706	7220	74.24	20230103	22700	-44.58	20230706	7150	75.94	20221013	2.12	N	010690	500	174 억	4760051	N	N	49	N	N
39	20230825	110247	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12540	-250	5	-1.95	1923975320	153087	58.96	12720	12740	12440	16620	8960	12790	12567.85	13.63	-27285	13303	13046	12843	12586	12383	12945	12485	175	3830	500	9460	10	1	34920410	4379	5.90	1.21	12	0.44	2125.00	10340.00	22700	20230706	-44.76	7150	20221013	75.38	22700	-44.76	20230706	7220	73.68	20230103	22700	-44.76	20230706	7150	75.38	20221013	2.12	N	010690	500	174 억	4760051	N	N	49	N	N
40	20230825	100246	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12600	-190	5	-1.49	1113540010	88252	33.99	12720	12740	12520	16620	8960	12790	12617.72	13.63	-25441	13303	13046	12843	12586	12383	12945	12485	175	3830	500	9460	10	1	34920410	4400	5.93	1.22	12	0.25	2125.00	10340.00	22700	20230706	-44.49	7150	20221013	76.22	22700	-44.49	20230706	7220	74.52	20230103	22700	-44.49	20230706	7150	76.22	20221013	2.12	N	010690	500	174 억	4760051	N	N	49	N	N
41	20230825	090247	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12560	-230	5	-1.80	199977770	15841	6.10	12720	12720	12520	16620	8960	12790	12624.01	13.63	-7789	13303	13046	12843	12586	12383	12945	12485	175	3830	500	9460	10	1	34920410	4386	5.91	1.21	12	0.05	2125.00	10340.00	22700	20230706	-44.67	7150	20221013	75.66	22700	-44.67	20230706	7220	73.96	20230103	22700	-44.67	20230706	7150	75.66	20221013	2.12	N	010690	500	174 억	4760051	N	N	49	N	N
42	20230824	160244	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12790	-100	5	-0.78	3295743540	257239	65.97	12980	13100	12640	16750	9030	12890	12811.97	13.71	-26995	13370	13130	12970	12730	12570	13050	12650	175	3860	500	9530	10	1	34920410	4466	6.02	1.24	12	0.74	2125.00	10340.00	22700	20230706	-43.66	7150	20221013	78.88	22700	-43.66	20230706	7220	77.15	20230103	22700	-43.66	20230706	7150	78.88	20221013	2.12	N	010690	500	174 억	4786837	N	N	49	N	N
43	20230824	150243	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12780	-110	5	-0.85	3038324460	237113	60.81	12980	13100	12640	16750	9030	12890	12813.78	13.71	-19889	13370	13130	12970	12730	12570	13050	12650	175	3860	500	9530	10	1	34920410	4463	6.01	1.24	12	0.68	2125.00	10340.00	22700	20230706	-43.70	7150	20221013	78.74	22700	-43.70	20230706	7220	77.01	20230103	22700	-43.70	20230706	7150	78.74	20221013	2.12	N	010690	500	174 억	4786837	N	N	55	N	N
44	20230824	140245	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12800	-90	5	-0.70	2643662540	206204	52.88	12980	13100	12640	16750	9030	12890	12820.57	13.71	-18512	13370	13130	12970	12730	12570	13050	12650	175	3860	500	9530	10	1	34920410	4470	6.02	1.24	12	0.59	2125.00	10340.00	22700	20230706	-43.61	7150	20221013	79.02	22700	-43.61	20230706	7220	77.29	20230103	22700	-43.61	20230706	7150	79.02	20221013	2.12	N	010690	500	174 억	4786837	N	N	55	N	N
45	20230824	130245	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12780	-110	5	-0.85	2395645300	186791	47.90	12980	13100	12640	16750	9030	12890	12825.23	13.71	-19904	13370	13130	12970	12730	12570	13050	12650	175	3860	500	9530	10	1	34920410	4463	6.01	1.24	12	0.53	2125.00	10340.00	22700	20230706	-43.70	7150	20221013	78.74	22700	-43.70	20230706	7220	77.01	20230103	22700	-43.70	20230706	7150	78.74	20221013	2.12	N	010690	500	174 억	4786837	N	N	55	N	N
46	20230824	120247	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12850	-40	5	-0.31	2115616120	164969	42.31	12980	13100	12640	16750	9030	12890	12824.28	13.71	-17974	13370	13130	12970	12730	12570	13050	12650	175	3860	500	9530	10	1	34920410	4487	6.05	1.24	12	0.47	2125.00	10340.00	22700	20230706	-43.39	7150	20221013	79.72	22700	-43.39	20230706	7220	77.98	20230103	22700	-43.39	20230706	7150	79.72	20221013	2.12	N	010690	500	174 억	4786837	N	N	55	N	N
47	20230824	110244	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12790	-100	5	-0.78	1834443080	143060	36.69	12980	13100	12640	16750	9030	12890	12822.83	13.71	-20621	13370	13130	12970	12730	12570	13050	12650	175	3860	500	9530	10	1	34920410	4466	6.02	1.24	12	0.41	2125.00	10340.00	22700	20230706	-43.66	7150	20221013	78.88	22700	-43.66	20230706	7220	77.15	20230103	22700	-43.66	20230706	7150	78.88	20221013	2.12	N	010690	500	174 억	4786837	N	N	55	N	N
48	20230824	100245	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12700	-190	5	-1.47	1348717690	104870	26.89	12980	13100	12640	16750	9030	12890	12860.82	13.71	-17118	13370	13130	12970	12730	12570	13050	12650	175	3860	500	9530	10	1	34920410	4435	5.98	1.23	12	0.30	2125.00	10340.00	22700	20230706	-44.05	7150	20221013	77.62	22700	-44.05	20230706	7220	75.90	20230103	22700	-44.05	20230706	7150	77.62	20221013	2.12	N	010690	500	174 억	4786837	N	N	55	N	N
49	20230824	090246	50.00	KOSPI	운수.장비	N	N	N	N	50	N	13080	190	2	1.47	167076200	12837	3.29	12980	13100	12980	16750	9030	12890	13016.45	13.71	7637	13370	13130	12970	12730	12570	13050	12650	175	3860	500	9530	10	1	34920410	4568	6.16	1.26	12	0.04	2125.00	10340.00	22700	20230706	-42.38	7150	20221013	82.94	22700	-42.38	20230706	7220	81.16	20230103	22700	-42.38	20230706	7150	82.94	20221013	2.12	N	010690	500	174 억	4786837	N	N	55	N	N
50	20230823	160243	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12890	-230	5	-1.75	5003565050	386170	117.70	13130	13210	12810	17050	9190	13120	12956.83	13.77	-38445	13700	13410	13230	12940	12760	13320	12850	175	3930	500	9700	10	1	34920410	4501	6.07	1.25	12	1.11	2125.00	10340.00	22700	20230706	-43.22	7150	20221013	80.28	22700	-43.22	20230706	7220	78.53	20230103	22700	-43.22	20230706	7150	80.28	20221013	2.15	N	010690	500	174 억	4809518	N	N	55	N	N
51	20230823	150244	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12850	-270	5	-2.06	4698797780	362483	110.49	13130	13210	12810	17050	9190	13120	12962.59	13.77	-36985	13700	13410	13230	12940	12760	13320	12850	175	3930	500	9700	10	1	34920410	4487	6.05	1.24	12	1.04	2125.00	10340.00	22700	20230706	-43.39	7150	20221013	79.72	22700	-43.39	20230706	7220	77.98	20230103	22700	-43.39	20230706	7150	79.72	20221013	2.15	N	010690	500	174 억	4809518	N	N	17	N	N
52	20230823	140246	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12910	-210	5	-1.60	3629779110	279300	85.13	13130	13210	12820	17050	9190	13120	12995.76	13.77	-40390	13700	13410	13230	12940	12760	13320	12850	175	3930	500	9700	10	1	34920410	4508	6.08	1.25	12	0.80	2125.00	10340.00	22700	20230706	-43.13	7150	20221013	80.56	22700	-43.13	20230706	7220	78.81	20230103	22700	-43.13	20230706	7150	80.56	20221013	2.15	N	010690	500	174 억	4809518	N	N	17	N	N
53	20230823	130244	50.00	KOSPI	운수.장비	N	N	N	N	50	N	13000	-120	5	-0.91	3033504270	233205	71.08	13130	13210	12820	17050	9190	13120	13007.65	13.77	-42032	13700	13410	13230	12940	12760	13320	12850	175	3930	500	9700	10	1	34920410	4540	6.12	1.26	12	0.67	2125.00	10340.00	22700	20230706	-42.73	7150	20221013	81.82	22700	-42.73	20230706	7220	80.06	20230103	22700	-42.73	20230706	7150	81.82	20221013	2.15	N	010690	500	174 억	4809518	N	N	17	N	N
54	20230823	120245	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12970	-150	5	-1.14	2599480070	199733	60.88	13130	13210	12820	17050	9190	13120	13014.51	13.77	-47232	13700	13410	13230	12940	12760	13320	12850	175	3930	500	9700	10	1	34920410	4529	6.10	1.25	12	0.57	2125.00	10340.00	22700	20230706	-42.86	7150	20221013	81.40	22700	-42.86	20230706	7220	79.64	20230103	22700	-42.86	20230706	7150	81.40	20221013	2.15	N	010690	500	174 억	4809518	N	N	17	N	N
55	20230823	110244	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12970	-150	5	-1.14	2017469170	154968	47.23	13130	13210	12820	17050	9190	13120	13018.29	13.77	-39945	13700	13410	13230	12940	12760	13320	12850	175	3930	500	9700	10	1	34920410	4529	6.10	1.25	12	0.44	2125.00	10340.00	22700	20230706	-42.86	7150	20221013	81.40	22700	-42.86	20230706	7220	79.64	20230103	22700	-42.86	20230706	7150	81.40	20221013	2.15	N	010690	500	174 억	4809518	N	N	17	N	N
56	20230823	100244	50.00	KOSPI	운수.장비	N	N	N	N	50	N	13120	0	3	0.00	1258084730	97141	29.61	13130	13150	12820	17050	9190	13120	12950.25	13.77	-7287	13700	13410	13230	12940	12760	13320	12850	175	3930	500	9700	10	1	34920410	4582	6.17	1.27	12	0.28	2125.00	10340.00	22700	20230706	-42.20	7150	20221013	83.50	22700	-42.20	20230706	7220	81.72	20230103	22700	-42.20	20230706	7150	83.50	20221013	2.15	N	010690	500	174 억	4809518	N	N	17	N	N
57	20230823	090246	50.00	KOSPI	운수.장비	N	N	N	N	50	N	13000	-120	5	-0.91	155925950	11918	3.63	13130	13150	13000	17050	9190	13120	13081.62	13.77	-5563	13700	13410	13230	12940	12760	13320	12850	175	3930	500	9700	10	1	34920410	4540	6.12	1.26	12	0.03	2125.00	10340.00	22700	20230706	-42.73	7150	20221013	81.82	22700	-42.73	20230706	7220	80.06	20230103	22700	-42.73	20230706	7150	81.82	20221013	2.15	N	010690	500	174 억	4809518	N	N	17	N	N
58	20230822	160243	50.00	KOSPI	운수.장비	N	N	N	N	50	N	13120	-80	5	-0.61	4339513300	326053	79.95	13400	13520	13050	17160	9240	13200	13309.93	13.93	-51248	13666	13432	13246	13012	12826	13340	12920	175	3960	500	9760	10	1	34920410	4582	6.17	1.27	12	0.93	2125.00	10340.00	22700	20230706	-42.20	7150	20221013	83.50	22700	-42.20	20230706	7220	81.72	20230103	22700	-42.20	20230706	7150	83.50	20221013	2.24	N	010690	500	174 억	4864549	N	N	17	N	N
59	20230822	150243	50.00	KOSPI	운수.장비	N	N	N	N	50	N	13160	-40	5	-0.30	3947408320	296159	72.62	13400	13520	13110	17160	9240	13200	13328.68	13.93	-46105	13666	13432	13246	13012	12826	13340	12920	175	3960	500	9760	10	1	34920410	4596	6.19	1.27	12	0.85	2125.00	10340.00	22700	20230706	-42.03	7150	20221013	84.06	22700	-42.03	20230706	7220	82.27	20230103	22700	-42.03	20230706	7150	84.06	20221013	2.24	N	010690	500	174 억	4864549	N	N	5	N	N
60	20230822	140244	50.00	KOSPI	운수.장비	N	N	N	N	50	N	13250	50	2	0.38	3416274710	255836	62.73	13400	13520	13210	17160	9240	13200	13353.38	13.93	-34739	13666	13432	13246	13012	12826	13340	12920	175	3960	500	9760	10	1	34920410	4627	6.24	1.28	12	0.73	2125.00	10340.00	22700	20230706	-41.63	7150	20221013	85.31	22700	-41.63	20230706	7220	83.52	20230103	22700	-41.63	20230706	7150	85.31	20221013	2.24	N	010690	500	174 억	4864549	N	N	5	N	N
61	20230822	130243	50.00	KOSPI	운수.장비	N	N	N	N	50	N	13300	100	2	0.76	3010128350	225218	55.23	13400	13520	13230	17160	9240	13200	13365.40	13.93	-18875	13666	13432	13246	13012	12826	13340	12920	175	3960	500	9760	10	1	34920410	4644	6.26	1.29	12	0.64	2125.00	10340.00	22700	20230706	-41.41	7150	20221013	86.01	22700	-41.41	20230706	7220	84.21	20230103	22700	-41.41	20230706	7150	86.01	20221013	2.24	N	010690	500	174 억	4864549	N	N	5	N	N
62	20230822	120240	50.00	KOSPI	운수.장비	N	N	N	N	50	N	13370	170	2	1.29	2619899170	195939	48.05	13400	13520	13230	17160	9240	13200	13370.99	13.93	-5003	13666	13432	13246	13012	12826	13340	12920	175	3960	500	9760	10	1	34920410	4669	6.29	1.29	12	0.56	2125.00	10340.00	22700	20230706	-41.10	7150	20221013	86.99	22700	-41.10	20230706	7220	85.18	20230103	22700	-41.10	20230706	7150	86.99	20221013	2.24	N	010690	500	174 억	4864549	N	N	5	N	N
63	20230822	110242	50.00	KOSPI	운수.장비	N	N	N	N	50	N	13390	190	2	1.44	2368930350	177221	43.46	13400	13520	13230	17160	9240	13200	13367.10	13.93	29	13666	13432	13246	13012	12826	13340	12920	175	3960	500	9760	10	1	34920410	4676	6.30	1.29	12	0.51	2125.00	10340.00	22700	20230706	-41.01	7150	20221013	87.27	22700	-41.01	20230706	7220	85.46	20230103	22700	-41.01	20230706	7150	87.27	20221013	2.24	N	010690	500	174 억	4864549	N	N	5	N	N
64	20230822	100241	50.00	KOSPI	운수.장비	N	N	N	N	50	N	13320	120	2	0.91	1999941020	149612	36.69	13400	13520	13230	17160	9240	13200	13367.52	13.93	12930	13666	13432	13246	13012	12826	13340	12920	175	3960	500	9760	10	1	34920410	4651	6.27	1.29	12	0.43	2125.00	10340.00	22700	20230706	-41.32	7150	20221013	86.29	22700	-41.32	20230706	7220	84.49	20230103	22700	-41.32	20230706	7150	86.29	20221013	2.24	N	010690	500	174 억	4864549	N	N	5	N	N
65	20230822	090241	50.00	KOSPI	운수.장비	N	N	N	N	50	N	13400	200	2	1.52	151652010	11342	2.78	13400	13400	13300	17160	9240	13200	13370.83	13.93	-7	13666	13432	13246	13012	12826	13340	12920	175	3960	500	9760	10	1	34920410	4679	6.31	1.30	12	0.03	2125.00	10340.00	22700	20230706	-40.97	7150	20221013	87.41	22700	-40.97	20230706	7220	85.60	20230103	22700	-40.97	20230706	7150	87.41	20221013	2.24	N	010690	500	174 억	4864549	N	N	5	N	N
66	20230821	160242	50.00	KOSPI	운수.장비	N	N	N	N	50	N	13200	-180	5	-1.35	5349864460	404617	52.94	13480	13480	13060	17390	9370	13380	13222.07	13.84	30223	14293	13836	13203	12746	12113	14065	12975	175	4010	500	9900	10	1	34920410	4609	6.21	1.28	12	1.16	2125.00	10340.00	22700	20230706	-41.85	7150	20221013	84.62	22700	-41.85	20230706	7220	82.83	20230103	22700	-41.85	20230706	7150	84.62	20221013	2.10	N	010690	500	174 억	4832310	N	N	5	N	N
67	20230821	150243	50.00	KOSPI	운수.장비	N	N	N	N	50	N	13130	-250	5	-1.87	4894056890	369860	48.39	13480	13480	13090	17390	9370	13380	13232.19	13.84	22986	14293	13836	13203	12746	12113	14065	12975	175	4010	500	9900	10	1	34920410	4585	6.18	1.27	12	1.06	2125.00	10340.00	22700	20230706	-42.16	7150	20221013	83.64	22700	-42.16	20230706	7220	81.86	20230103	22700	-42.16	20230706	7150	83.64	20221013	2.10	N	010690	500	174 억	4832310	N	N	21	N	N
68	20230821	140243	50.00	KOSPI	운수.장비	N	N	N	N	50	N	13170	-210	5	-1.57	4220653810	318687	41.70	13480	13480	13090	17390	9370	13380	13243.88	13.84	13403	14293	13836	13203	12746	12113	14065	12975	175	4010	500	9900	10	1	34920410	4599	6.20	1.27	12	0.91	2125.00	10340.00	22700	20230706	-41.98	7150	20221013	84.20	22700	-41.98	20230706	7220	82.41	20230103	22700	-41.98	20230706	7150	84.20	20221013	2.10	N	010690	500	174 억	4832310	N	N	21	N	N
69	20230821	130245	50.00	KOSPI	운수.장비	N	N	N	N	50	N	13260	-120	5	-0.90	3895702430	294146	38.49	13480	13480	13090	17390	9370	13380	13244.11	13.84	16203	14293	13836	13203	12746	12113	14065	12975	175	4010	500	9900	10	1	34920410	4630	6.24	1.28	12	0.84	2125.00	10340.00	22700	20230706	-41.59	7150	20221013	85.45	22700	-41.59	20230706	7220	83.66	20230103	22700	-41.59	20230706	7150	85.45	20221013	2.10	N	010690	500	174 억	4832310	N	N	21	N	N
70	20230821	120244	50.00	KOSPI	운수.장비	N	N	N	N	50	N	13100	-280	5	-2.09	3294453770	248840	32.56	13480	13480	13090	17390	9370	13380	13239.25	13.84	-3542	14293	13836	13203	12746	12113	14065	12975	175	4010	500	9900	10	1	34920410	4575	6.16	1.27	12	0.71	2125.00	10340.00	22700	20230706	-42.29	7150	20221013	83.22	22700	-42.29	20230706	7220	81.44	20230103	22700	-42.29	20230706	7150	83.22	20221013	2.10	N	010690	500	174 억	4832310	N	N	21	N	N
71	20230821	110244	50.00	KOSPI	운수.장비	N	N	N	N	50	N	13300	-80	5	-0.60	2450471860	185194	24.23	13480	13480	13090	17390	9370	13380	13231.92	13.84	2619	14293	13836	13203	12746	12113	14065	12975	175	4010	500	9900	10	1	34920410	4644	6.26	1.29	12	0.53	2125.00	10340.00	22700	20230706	-41.41	7150	20221013	86.01	22700	-41.41	20230706	7220	84.21	20230103	22700	-41.41	20230706	7150	86.01	20221013	2.10	N	010690	500	174 억	4832310	N	N	21	N	N
72	20230821	100243	50.00	KOSPI	운수.장비	N	N	N	N	50	N	13280	-100	5	-0.75	1716142950	130026	17.01	13480	13480	13090	17390	9370	13380	13198.46	13.84	-8664	14293	13836	13203	12746	12113	14065	12975	175	4010	500	9900	10	1	34920410	4637	6.25	1.28	12	0.37	2125.00	10340.00	22700	20230706	-41.50	7150	20221013	85.73	22700	-41.50	20230706	7220	83.93	20230103	22700	-41.50	20230706	7150	85.73	20221013	2.10	N	010690	500	174 억	4832310	N	N	21	N	N
73	20230821	090245	50.00	KOSPI	운수.장비	N	N	N	N	50	N	13310	-70	5	-0.52	199091430	14945	1.96	13480	13480	13130	17390	9370	13380	13321.61	13.84	-3890	14293	13836	13203	12746	12113	14065	12975	175	4010	500	9900	10	1	34920410	4648	6.26	1.29	12	0.04	2125.00	10340.00	22700	20230706	-41.37	7150	20221013	86.15	22700	-41.37	20230706	7220	84.35	20230103	22700	-41.37	20230706	7150	86.15	20221013	2.10	N	010690	500	174 억	4832310	N	N	21	N	N
74	20230818	160243	50.00	KOSPI	운수.장비	N	N	N	N	50	N	13380	500	2	3.88	10049729140	760924	91.13	12770	13660	12570	16740	9020	12880	13207.08	14.04	-67844	13533	13206	12953	12626	12373	13080	12500	175	3860	500	9530	10	1	34920410	4672	6.30	1.29	12	2.18	2125.00	10340.00	22700	20230706	-41.06	7150	20221013	87.13	22700	-41.06	20230706	7220	85.32	20230103	22700	-41.06	20230706	7150	87.13	20221013	2.00	N	010690	500	174 억	4901538	N	N	21	N	N
75	20230818	150242	50.00	KOSPI	운수.장비	N	N	N	N	50	N	13420	540	2	4.19	9730097720	737073	88.27	12770	13660	12570	16740	9020	12880	13201.17	14.04	-67795	13533	13206	12953	12626	12373	13080	12500	175	3860	500	9530	10	1	34920410	4686	6.32	1.30	12	2.11	2125.00	10340.00	22700	20230706	-40.88	7150	20221013	87.69	22700	-40.88	20230706	7220	85.87	20230103	22700	-40.88	20230706	7150	87.69	20221013	2.00	N	010690	500	174 억	4901538	N	N	336	N	N
76	20230818	140242	50.00	KOSPI	운수.장비	N	N	N	N	50	N	13540	660	2	5.12	8780591770	666326	79.80	12770	13660	12570	16740	9020	12880	13177.80	14.04	-67386	13533	13206	12953	12626	12373	13080	12500	175	3860	500	9530	10	1	34920410	4728	6.37	1.31	12	1.91	2125.00	10340.00	22700	20230706	-40.35	7150	20221013	89.37	22700	-40.35	20230706	7220	87.53	20230103	22700	-40.35	20230706	7150	89.37	20221013	2.00	N	010690	500	174 억	4901538	N	N	336	N	N
77	20230818	130240	50.00	KOSPI	운수.장비	N	N	N	N	50	N	13430	550	2	4.27	7495979350	571454	68.43	12770	13530	12570	16740	9020	12880	13117.54	14.04	-49622	13533	13206	12953	12626	12373	13080	12500	175	3860	500	9530	10	1	34920410	4690	6.32	1.30	12	1.64	2125.00	10340.00	22700	20230706	-40.84	7150	20221013	87.83	22700	-40.84	20230706	7220	86.01	20230103	22700	-40.84	20230706	7150	87.83	20221013	2.00	N	010690	500	174 억	4901538	N	N	336	N	N
78	20230818	120249	50.00	KOSPI	운수.장비	N	N	N	N	50	N	13430	550	2	4.27	6544611630	500740	59.97	12770	13450	12570	16740	9020	12880	13070.03	14.04	-50353	13533	13206	12953	12626	12373	13080	12500	175	3860	500	9530	10	1	34920410	4690	6.32	1.30	12	1.43	2125.00	10340.00	22700	20230706	-40.84	7150	20221013	87.83	22700	-40.84	20230706	7220	86.01	20230103	22700	-40.84	20230706	7150	87.83	20221013	2.00	N	010690	500	174 억	4901538	N	N	336	N	N
79	20230818	110242	50.00	KOSPI	운수.장비	N	N	N	N	50	N	13180	300	2	2.33	5030815370	387351	46.39	12770	13340	12570	16740	9020	12880	12987.85	14.04	-67540	13533	13206	12953	12626	12373	13080	12500	175	3860	500	9530	10	1	34920410	4603	6.20	1.27	12	1.11	2125.00	10340.00	22700	20230706	-41.94	7150	20221013	84.34	22700	-41.94	20230706	7220	82.55	20230103	22700	-41.94	20230706	7150	84.34	20221013	2.00	N	010690	500	174 억	4901538	N	N	336	N	N
80	20230818	100242	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12900	20	2	0.16	2420515080	188590	22.58	12770	13000	12570	16740	9020	12880	12834.71	14.04	-38974	13533	13206	12953	12626	12373	13080	12500	175	3860	500	9530	10	1	34920410	4505	6.07	1.25	12	0.54	2125.00	10340.00	22700	20230706	-43.17	7150	20221013	80.42	22700	-43.17	20230706	7220	78.67	20230103	22700	-43.17	20230706	7150	80.42	20221013	2.00	N	010690	500	174 억	4901538	N	N	336	N	N
81	20230818	090243	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12690	-190	5	-1.48	396901030	31270	3.74	12770	12770	12570	16740	9020	12880	12690.33	14.04	-10266	13533	13206	12953	12626	12373	13080	12500	175	3860	500	9530	10	1	34920410	4431	5.97	1.23	12	0.09	2125.00	10340.00	22700	20230706	-44.10	7150	20221013	77.48	22700	-44.10	20230706	7220	75.76	20230103	22700	-44.10	20230706	7150	77.48	20221013	2.00	N	010690	500	174 억	4901538	N	N	336	N	N
82	20230817	160243	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12880	-450	5	-3.38	10708092520	829244	56.41	13200	13280	12700	17320	9340	13330	12912.96	14.73	-237657	15516	14422	13816	12722	12116	14120	12420	175	3990	500	9860	10	1	34920410	4498	6.06	1.25	12	2.37	2125.00	10340.00	22700	20230706	-43.26	7150	20221013	80.14	22700	-43.26	20230706	7220	78.39	20230103	22700	-43.26	20230706	7150	80.14	20221013	2.03	N	010690	500	174 억	5142498	N	N	336	N	N
83	20230817	150245	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12920	-410	5	-3.08	9702758900	751067	51.09	13200	13280	12700	17320	9340	13330	12918.48	14.73	-200068	15516	14422	13816	12722	12116	14120	12420	175	3990	500	9860	10	1	34920410	4512	6.08	1.25	12	2.15	2125.00	10340.00	22700	20230706	-43.08	7150	20221013	80.70	22700	-43.08	20230706	7220	78.95	20230103	22700	-43.08	20230706	7150	80.70	20221013	2.03	N	010690	500	174 억	5142498	N	N	97	N	N
84	20230817	140241	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12920	-410	5	-3.08	8212257990	635790	43.25	13200	13280	12700	17320	9340	13330	12916.44	14.73	-170477	15516	14422	13816	12722	12116	14120	12420	175	3990	500	9860	10	1	34920410	4512	6.08	1.25	12	1.82	2125.00	10340.00	22700	20230706	-43.08	7150	20221013	80.70	22700	-43.08	20230706	7220	78.95	20230103	22700	-43.08	20230706	7150	80.70	20221013	2.03	N	010690	500	174 억	5142498	N	N	97	N	N
85	20230817	130241	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12890	-440	5	-3.30	7347437420	568859	38.70	13200	13280	12700	17320	9340	13330	12915.89	14.73	-158771	15516	14422	13816	12722	12116	14120	12420	175	3990	500	9860	10	1	34920410	4501	6.07	1.25	12	1.63	2125.00	10340.00	22700	20230706	-43.22	7150	20221013	80.28	22700	-43.22	20230706	7220	78.53	20230103	22700	-43.22	20230706	7150	80.28	20221013	2.03	N	010690	500	174 억	5142498	N	N	97	N	N
86	20230817	120242	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12920	-410	5	-3.08	6359454690	492503	33.50	13200	13280	12700	17320	9340	13330	12912.28	14.73	-115182	15516	14422	13816	12722	12116	14120	12420	175	3990	500	9860	10	1	34920410	4512	6.08	1.25	12	1.41	2125.00	10340.00	22700	20230706	-43.08	7150	20221013	80.70	22700	-43.08	20230706	7220	78.95	20230103	22700	-43.08	20230706	7150	80.70	20221013	2.03	N	010690	500	174 억	5142498	N	N	97	N	N
87	20230817	110242	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12940	-390	5	-2.93	5458136540	422832	28.76	13200	13280	12700	17320	9340	13330	12908.24	14.73	-95631	15516	14422	13816	12722	12116	14120	12420	175	3990	500	9860	10	1	34920410	4519	6.09	1.25	12	1.21	2125.00	10340.00	22700	20230706	-43.00	7150	20221013	80.98	22700	-43.00	20230706	7220	79.22	20230103	22700	-43.00	20230706	7150	80.98	20221013	2.03	N	010690	500	174 억	5142498	N	N	97	N	N
88	20230817	100242	50.00	KOSPI	운수.장비	N	N	N	N	50	N	12900	-430	5	-3.23	4515795370	349827	23.80	13200	13280	12700	17320	9340	13330	12908.31	14.73	-75766	15516	14422	13816	12722	12116	14120	12420	175	3990	500	9860	10	1	34920410	4505	6.07	1.25	12	1.00	2125.00	10340.00	22700	20230706	-43.17	7150	20221013	80.42	22700	-43.17	20230706	7220	78.67	20230103	22700	-43.17	20230706	7150	80.42	20221013	2.03	N	010690	500	174 억	5142498	N	N	97	N	N
89	20230817	090241	50.00	KOSPI	운수.장비	N	N	N	N	50	N	13170	-160	5	-1.20	551667630	42041	2.86	13200	13280	12940	17320	9340	13330	13120.74	14.73	-20372	15516	14422	13816	12722	12116	14120	12420	175	3990	500	9860	10	1	34920410	4599	6.20	1.27	12	0.12	2125.00	10340.00	22700	20230706	-41.98	7150	20221013	84.20	22700	-41.98	20230706	7220	82.41	20230103	22700	-41.98	20230706	7150	84.20	20221013	2.03	N	010690	500	174 억	5142498	N	N	97	N	N
90	20230816	160242	50.00	KOSPI	운수.장비	N	N	N	N	50	N	13330	-1960	5	-12.82	19915476050	1463558	213.76	14900	14910	13210	19870	10710	15290	13607.66	14.74	46093	17043	16166	15723	14846	14403	15945	14625	175	4580	500	11310	10	1	34920410	4655	6.27	1.29	12	4.19	2125.00	10340.00	22700	20230706	-41.28	7150	20221013	86.43	22700	-41.28	20230706	7220	84.63	20230103	22700	-41.28	20230706	7150	86.43	20221013	2.03	N	010690	500	174 억	5145840	N	N	97	N	N
91	20230816	150242	50.00	KOSPI	운수.장비	N	N	N	N	50	N	13260	-2030	5	-13.28	18847328780	1382982	202.00	14900	14910	13210	19870	10710	15290	13627.70	14.74	40867	17043	16166	15723	14846	14403	15945	14625	175	4580	500	11310	10	1	34920410	4630	6.24	1.28	12	3.96	2125.00	10340.00	22700	20230706	-41.59	7150	20221013	85.45	22700	-41.59	20230706	7220	83.66	20230103	22700	-41.59	20230706	7150	85.45	20221013	2.03	N	010690	500	174 억	5145840	N	N	0	N	N
92	20230816	140241	50.00	KOSPI	운수.장비	N	N	N	N	50	N	13470	-1820	5	-11.90	16966815070	1241728	181.36	14900	14910	13210	19870	10710	15290	13663.51	14.74	-232	17043	16166	15723	14846	14403	15945	14625	175	4580	500	11310	10	1	34920410	4704	6.34	1.30	12	3.56	2125.00	10340.00	22700	20230706	-40.66	7150	20221013	88.39	22700	-40.66	20230706	7220	86.57	20230103	22700	-40.66	20230706	7150	88.39	20221013	2.03	N	010690	500	174 억	5145840	N	N	0	N	N
93	20230816	130243	50.00	KOSPI	운수.장비	N	N	N	N	50	N	13590	-1700	5	-11.12	15258614670	1114959	162.85	14900	14910	13210	19870	10710	15290	13684.95	14.74	-38797	17043	16166	15723	14846	14403	15945	14625	175	4580	500	11310	10	1	34920410	4746	6.40	1.31	12	3.19	2125.00	10340.00	22700	20230706	-40.13	7150	20221013	90.07	22700	-40.13	20230706	7220	88.23	20230103	22700	-40.13	20230706	7150	90.07	20221013	2.03	N	010690	500	174 억	5145840	N	N	0	N	N
94	20230816	120244	50.00	KOSPI	운수.장비	N	N	N	N	50	N	13630	-1660	5	-10.86	14278858430	1042901	152.32	14900	14910	13210	19870	10710	15290	13691.05	14.74	-41941	17043	16166	15723	14846	14403	15945	14625	175	4580	500	11310	10	1	34920410	4760	6.41	1.32	12	2.99	2125.00	10340.00	22700	20230706	-39.96	7150	20221013	90.63	22700	-39.96	20230706	7220	88.78	20230103	22700	-39.96	20230706	7150	90.63	20221013	2.03	N	010690	500	174 억	5145840	N	N	0	N	N
95	20230816	110243	50.00	KOSPI	운수.장비	N	N	N	N	50	N	13600	-1690	5	-11.05	12764467390	931314	136.03	14900	14910	13210	19870	10710	15290	13705.39	14.74	-39843	17043	16166	15723	14846	14403	15945	14625	175	4580	500	11310	10	1	34920410	4749	6.40	1.32	12	2.67	2125.00	10340.00	22700	20230706	-40.09	7150	20221013	90.21	22700	-40.09	20230706	7220	88.37	20230103	22700	-40.09	20230706	7150	90.21	20221013	2.03	N	010690	500	174 억	5145840	N	N	0	N	N
96	20230816	100238	50.00	KOSPI	운수.장비	N	N	N	N	50	N	13410	-1880	5	-12.30	9704416470	705553	103.05	14900	14910	13210	19870	10710	15290	13753.73	14.74	-46942	17043	16166	15723	14846	14403	15945	14625	175	4580	500	11310	10	1	34920410	4683	6.31	1.30	12	2.02	2125.00	10340.00	22700	20230706	-40.93	7150	20221013	87.55	22700	-40.93	20230706	7220	85.73	20230103	22700	-40.93	20230706	7150	87.55	20221013	2.03	N	010690	500	174 억	5145840	N	N	0	N	N
97	20230816	090239	50.00	KOSPI	운수.장비	N	N	N	N	50	N	14700	-590	5	-3.86	473550260	31996	4.67	14900	14910	14650	19870	10710	15290	14795.96	14.74	-1849	17043	16166	15723	14846	14403	15945	14625	175	4580	500	11310	10	1	34920410	5133	6.92	1.42	12	0.09	2125.00	10340.00	22700	20230706	-35.24	7150	20221013	105.59	22700	-35.24	20230706	7220	103.60	20230103	22700	-35.24	20230706	7150	105.59	20221013	2.03	N	010690	500	174 억	5145840	N	N	0	N	N
98	20230814	160239	50.00	KOSPI	운수.장비	N	N	N	N	50	N	15290	-1290	5	-7.78	10684151440	677268	75.15	16600	16600	15280	21550	11610	16580	15778.16	14.96	-83387	17313	16946	16303	15936	15293	17130	16120	175	4970	500	12260	10	1	34920410	5339	7.20	1.48	12	1.94	2125.00	10340.00	22700	20230706	-32.64	7150	20221013	113.85	22700	-32.64	20230706	7220	111.77	20230103	22700	-32.64	20230706	7150	113.85	20221013	2.12	N	010690	500	174 억	5225638	N	N	18	N	N
99	20230814	150239	50.00	KOSPI	운수.장비	N	N	N	N	50	N	15350	-1230	5	-7.42	9519008340	601203	66.71	16600	16600	15340	21550	11610	16580	15833.12	14.96	-72369	17313	16946	16303	15936	15293	17130	16120	175	4970	500	12260	10	1	34920410	5360	7.22	1.48	12	1.72	2125.00	10340.00	22700	20230706	-32.38	7150	20221013	114.69	22700	-32.38	20230706	7220	112.60	20230103	22700	-32.38	20230706	7150	114.69	20221013	2.12	N	010690	500	174 억	5225638	N	N	18	N	N
100	20230814	140240	50.00	KOSPI	운수.장비	N	N	N	N	50	N	15570	-1010	5	-6.09	6646904930	415680	46.12	16600	16600	15550	21550	11610	16580	15990.26	14.96	-88058	17313	16946	16303	15936	15293	17130	16120	175	4970	500	12260	10	1	34920410	5437	7.33	1.51	12	1.19	2125.00	10340.00	22700	20230706	-31.41	7150	20221013	117.76	22700	-31.41	20230706	7220	115.65	20230103	22700	-31.41	20230706	7150	117.76	20221013	2.12	N	010690	500	174 억	5225638	N	N	18	N	N
101	20230814	130238	50.00	KOSPI	운수.장비	N	N	N	N	50	N	15880	-700	5	-4.22	4897113780	304378	33.77	16600	16600	15800	21550	11610	16580	16088.72	14.96	-78204	17313	16946	16303	15936	15293	17130	16120	175	4970	500	12260	10	1	34920410	5545	7.47	1.54	12	0.87	2125.00	10340.00	22700	20230706	-30.04	7150	20221013	122.10	22700	-30.04	20230706	7220	119.94	20230103	22700	-30.04	20230706	7150	122.10	20221013	2.12	N	010690	500	174 억	5225638	N	N	18	N	N
102	20230814	120238	50.00	KOSPI	운수.장비	N	N	N	N	50	N	15960	-620	5	-3.74	4352913410	270187	29.98	16600	16600	15800	21550	11610	16580	16110.53	14.96	-68629	17313	16946	16303	15936	15293	17130	16120	175	4970	500	12260	10	1	34920410	5573	7.51	1.54	12	0.77	2125.00	10340.00	22700	20230706	-29.69	7150	20221013	123.22	22700	-29.69	20230706	7220	121.05	20230103	22700	-29.69	20230706	7150	123.22	20221013	2.12	N	010690	500	174 억	5225638	N	N	18	N	N
103	20230814	110238	50.00	KOSPI	운수.장비	N	N	N	N	50	N	16110	-470	5	-2.83	3567827100	221051	24.53	16600	16600	15800	21550	11610	16580	16140.04	14.96	-51880	17313	16946	16303	15936	15293	17130	16120	175	4970	500	12260	10	1	34920410	5626	7.58	1.56	12	0.63	2125.00	10340.00	22700	20230706	-29.03	7150	20221013	125.31	22700	-29.03	20230706	7220	123.13	20230103	22700	-29.03	20230706	7150	125.31	20221013	2.12	N	010690	500	174 억	5225638	N	N	18	N	N
104	20230814	100238	50.00	KOSPI	운수.장비	N	N	N	N	50	N	16220	-360	5	-2.17	2870675370	178180	19.77	16600	16600	15800	21550	11610	16580	16110.77	14.96	-50679	17313	16946	16303	15936	15293	17130	16120	175	4970	500	12260	10	1	34920410	5664	7.63	1.57	12	0.51	2125.00	10340.00	22700	20230706	-28.55	7150	20221013	126.85	22700	-28.55	20230706	7220	124.65	20230103	22700	-28.55	20230706	7150	126.85	20221013	2.12	N	010690	500	174 억	5225638	N	N	18	N	N
105	20230814	090239	50.00	KOSPI	운수.장비	N	N	N	N	50	N	16250	-330	5	-1.99	356385620	21725	2.41	16600	16600	16160	21550	11610	16580	16403.40	14.96	-9377	17313	16946	16303	15936	15293	17130	16120	175	4970	500	12260	10	1	34920410	5675	7.65	1.57	12	0.06	2125.00	10340.00	22700	20230706	-28.41	7150	20221013	127.27	22700	-28.41	20230706	7220	125.07	20230103	22700	-28.41	20230706	7150	127.27	20221013	2.12	N	010690	500	174 억	5225638	N	N	18	N	N
106	20230811	160237	50.00	KOSPI	운수.장비	N	N	N	N	50	N	16580	1020	2	6.56	14684958280	894244	185.26	15670	16670	15660	20200	10900	15560	16421.41	15.18	-61418	16306	15932	15666	15292	15026	15800	15160	175	4650	500	11510	10	1	34920410	5790	7.80	1.60	12	2.56	2125.00	10340.00	22700	20230706	-26.96	7150	20221013	131.89	22700	-26.96	20230706	7220	129.64	20230103	22700	-26.96	20230706	7150	131.89	20221013	2.07	N	010690	500	174 억	5302445	N	N	18	N	N
107	20230811	150236	50.00	KOSPI	운수.장비	N	N	N	N	50	N	16470	910	2	5.85	13815047860	841648	174.37	15670	16670	15660	20200	10900	15560	16414.34	15.18	-53171	16306	15932	15666	15292	15026	15800	15160	175	4650	500	11510	10	1	34920410	5751	7.75	1.59	12	2.41	2125.00	10340.00	22700	20230706	-27.44	7150	20221013	130.35	22700	-27.44	20230706	7220	128.12	20230103	22700	-27.44	20230706	7150	130.35	20221013	2.07	N	010690	500	174 억	5302445	N	N	14	N	N
108	20230811	140237	50.00	KOSPI	운수.장비	N	N	N	N	50	N	16510	950	2	6.11	11804176820	720187	149.20	15670	16670	15660	20200	10900	15560	16390.50	15.18	-35248	16306	15932	15666	15292	15026	15800	15160	175	4650	500	11510	10	1	34920410	5765	7.77	1.60	12	2.06	2125.00	10340.00	22700	20230706	-27.27	7150	20221013	130.91	22700	-27.27	20230706	7220	128.67	20230103	22700	-27.27	20230706	7150	130.91	20221013	2.07	N	010690	500	174 억	5302445	N	N	14	N	N
109	20230811	130237	50.00	KOSPI	운수.장비	N	N	N	N	50	N	16540	980	2	6.30	10600198030	647210	134.08	15670	16670	15660	20200	10900	15560	16378.37	15.18	-16219	16306	15932	15666	15292	15026	15800	15160	175	4650	500	11510	10	1	34920410	5776	7.78	1.60	12	1.85	2125.00	10340.00	22700	20230706	-27.14	7150	20221013	131.33	22700	-27.14	20230706	7220	129.09	20230103	22700	-27.14	20230706	7150	131.33	20221013	2.07	N	010690	500	174 억	5302445	N	N	14	N	N
110	20230811	120236	50.00	KOSPI	운수.장비	N	N	N	N	50	N	16530	970	2	6.23	9877464370	603412	125.01	15670	16670	15660	20200	10900	15560	16369.43	15.18	-7202	16306	15932	15666	15292	15026	15800	15160	175	4650	500	11510	10	1	34920410	5772	7.78	1.60	12	1.73	2125.00	10340.00	22700	20230706	-27.18	7150	20221013	131.19	22700	-27.18	20230706	7220	128.95	20230103	22700	-27.18	20230706	7150	131.19	20221013	2.07	N	010690	500	174 억	5302445	N	N	14	N	N
111	20230811	110234	50.00	KOSPI	운수.장비	N	N	N	N	50	N	16650	1090	2	7.01	8863577640	542188	112.33	15670	16660	15660	20200	10900	15560	16347.87	15.18	-1469	16306	15932	15666	15292	15026	15800	15160	175	4650	500	11510	10	1	34920410	5814	7.84	1.61	12	1.55	2125.00	10340.00	22700	20230706	-26.65	7150	20221013	132.87	22700	-26.65	20230706	7220	130.61	20230103	22700	-26.65	20230706	7150	132.87	20221013	2.07	N	010690	500	174 억	5302445	N	N	14	N	N
112	20230811	100233	50.00	KOSPI	운수.장비	N	N	N	N	50	N	16400	840	2	5.40	5468080740	337074	69.83	15670	16470	15660	20200	10900	15560	16222.30	15.18	10071	16306	15932	15666	15292	15026	15800	15160	175	4650	500	11510	10	1	34920410	5727	7.72	1.59	12	0.97	2125.00	10340.00	22700	20230706	-27.75	7150	20221013	129.37	22700	-27.75	20230706	7220	127.15	20230103	22700	-27.75	20230706	7150	129.37	20221013	2.07	N	010690	500	174 억	5302445	N	N	14	N	N
113	20230811	090236	50.00	KOSPI	운수.장비	N	N	N	N	50	N	15870	310	2	1.99	238068460	15083	3.12	15670	15910	15660	20200	10900	15560	15784.70	15.18	10086	16306	15932	15666	15292	15026	15800	15160	175	4650	500	11510	10	1	34920410	5542	7.47	1.53	12	0.04	2125.00	10340.00	22700	20230706	-30.09	7150	20221013	121.96	22700	-30.09	20230706	7220	119.81	20230103	22700	-30.09	20230706	7150	121.96	20221013	2.07	N	010690	500	174 억	5302445	N	N	14	N	N
114	20230810	160236	50.00	KOSPI	운수.장비	N	N	N	N	50	N	15560	-630	5	-3.89	7422378290	476708	123.91	16040	16040	15400	21000	11340	16190	15569.06	15.11	43379	16496	16342	16036	15882	15576	16420	15960	175	4830	500	11980	10	1	34920410	5434	7.32	1.50	12	1.37	2125.00	10340.00	22700	20230706	-31.45	7150	20221013	117.62	22700	-31.45	20230706	7220	115.51	20230103	22700	-31.45	20230706	7150	117.62	20221013	2.29	N	010690	500	174 억	5276879	N	N	14	N	N
115	20230810	150234	50.00	KOSPI	운수.장비	N	N	N	N	50	N	15560	-630	5	-3.89	6947400230	446178	115.97	16040	16040	15400	21000	11340	16190	15569.81	15.11	35392	16496	16342	16036	15882	15576	16420	15960	175	4830	500	11980	10	1	34920410	5434	7.32	1.50	12	1.28	2125.00	10340.00	22700	20230706	-31.45	7150	20221013	117.62	22700	-31.45	20230706	7220	115.51	20230103	22700	-31.45	20230706	7150	117.62	20221013	2.29	N	010690	500	174 억	5276879	N	N	65	N	N
116	20230810	140234	50.00	KOSPI	운수.장비	N	N	N	N	50	N	15660	-530	5	-3.27	5627194420	361406	93.94	16040	16040	15400	21000	11340	16190	15568.92	15.11	4427	16496	16342	16036	15882	15576	16420	15960	175	4830	500	11980	10	1	34920410	5469	7.37	1.51	12	1.03	2125.00	10340.00	22700	20230706	-31.01	7150	20221013	119.02	22700	-31.01	20230706	7220	116.90	20230103	22700	-31.01	20230706	7150	119.02	20221013	2.29	N	010690	500	174 억	5276879	N	N	65	N	N
117	20230810	130232	50.00	KOSPI	운수.장비	N	N	N	N	50	N	15640	-550	5	-3.40	5021786120	322839	83.91	16040	16040	15400	21000	11340	16190	15553.51	15.11	949	16496	16342	16036	15882	15576	16420	15960	175	4830	500	11980	10	1	34920410	5462	7.36	1.51	12	0.92	2125.00	10340.00	22700	20230706	-31.10	7150	20221013	118.74	22700	-31.10	20230706	7220	116.62	20230103	22700	-31.10	20230706	7150	118.74	20221013	2.29	N	010690	500	174 억	5276879	N	N	65	N	N
118	20230810	120234	50.00	KOSPI	운수.장비	N	N	N	N	50	N	15530	-660	5	-4.08	4247823920	273053	70.97	16040	16040	15400	21000	11340	16190	15554.93	15.11	-27037	16496	16342	16036	15882	15576	16420	15960	175	4830	500	11980	10	1	34920410	5423	7.31	1.50	12	0.78	2125.00	10340.00	22700	20230706	-31.59	7150	20221013	117.20	22700	-31.59	20230706	7220	115.10	20230103	22700	-31.59	20230706	7150	117.20	20221013	2.29	N	010690	500	174 억	5276879	N	N	65	N	N
119	20230810	110235	50.00	KOSPI	운수.장비	N	N	N	N	50	N	15450	-740	5	-4.57	3851171840	247523	64.34	16040	16040	15400	21000	11340	16190	15556.81	15.11	-34360	16496	16342	16036	15882	15576	16420	15960	175	4830	500	11980	10	1	34920410	5395	7.27	1.49	12	0.71	2125.00	10340.00	22700	20230706	-31.94	7150	20221013	116.08	22700	-31.94	20230706	7220	113.99	20230103	22700	-31.94	20230706	7150	116.08	20221013	2.29	N	010690	500	174 억	5276879	N	N	65	N	N
120	20230810	100235	50.00	KOSPI	운수.장비	N	N	N	N	50	N	15540	-650	5	-4.01	2783305290	178641	46.43	16040	16040	15400	21000	11340	16190	15577.71	15.11	-25328	16496	16342	16036	15882	15576	16420	15960	175	4830	500	11980	10	1	34920410	5427	7.31	1.50	12	0.51	2125.00	10340.00	22700	20230706	-31.54	7150	20221013	117.34	22700	-31.54	20230706	7220	115.24	20230103	22700	-31.54	20230706	7150	117.34	20221013	2.29	N	010690	500	174 억	5276879	N	N	65	N	N
121	20230810	090235	50.00	KOSPI	운수.장비	N	N	N	N	50	N	15690	-500	5	-3.09	357310550	22614	5.88	16040	16040	15540	21000	11340	16190	15786.22	15.11	1219	16496	16342	16036	15882	15576	16420	15960	175	4830	500	11980	10	1	34920410	5479	7.38	1.52	12	0.06	2125.00	10340.00	22700	20230706	-30.88	7150	20221013	119.44	22700	-30.88	20230706	7220	117.31	20230103	22700	-30.88	20230706	7150	119.44	20221013	2.29	N	010690	500	174 억	5276879	N	N	65	N	N
122	20230809	160234	50.00	KOSPI	운수.장비	N	N	N	N	50	N	16190	260	2	1.63	5946954380	372412	85.67	15830	16190	15730	20700	11160	15930	15965.05	15.21	-78999	16283	16106	15953	15776	15623	16195	15865	175	4770	500	11780	10	1	34920410	5654	7.62	1.57	12	1.07	2125.00	10340.00	22700	20230706	-28.68	7150	20221013	126.43	22700	-28.68	20230706	7220	124.24	20230103	22700	-28.68	20230706	7150	126.43	20221013	2.55	N	010690	500	174 억	5310488	N	N	65	N	N
123	20230809	150233	50.00	KOSPI	운수.장비	N	N	N	N	50	N	16070	140	2	0.88	4955625630	310976	71.54	15830	16140	15730	20700	11160	15930	15935.72	15.21	-67675	16283	16106	15953	15776	15623	16195	15865	175	4770	500	11780	10	1	34920410	5612	7.56	1.55	12	0.89	2125.00	10340.00	22700	20230706	-29.21	7150	20221013	124.76	22700	-29.21	20230706	7220	122.58	20230103	22700	-29.21	20230706	7150	124.76	20221013	2.55	N	010690	500	174 억	5310488	N	N	2127	N	N
124	20230809	140232	50.00	KOSPI	운수.장비	N	N	N	N	50	N	16000	70	2	0.44	4030204040	253185	58.24	15830	16140	15730	20700	11160	15930	15918.01	15.21	-65048	16283	16106	15953	15776	15623	16195	15865	175	4770	500	11780	10	1	34920410	5587	7.53	1.55	12	0.73	2125.00	10340.00	22700	20230706	-29.52	7150	20221013	123.78	22700	-29.52	20230706	7220	121.61	20230103	22700	-29.52	20230706	7150	123.78	20221013	2.55	N	010690	500	174 억	5310488	N	N	2127	N	N
125	20230809	130236	50.00	KOSPI	운수.장비	N	N	N	N	50	N	15900	-30	5	-0.19	3109554570	195647	45.01	15830	16140	15730	20700	11160	15930	15893.67	15.21	-54643	16283	16106	15953	15776	15623	16195	15865	175	4770	500	11780	10	1	34920410	5552	7.48	1.54	12	0.56	2125.00	10340.00	22700	20230706	-29.96	7150	20221013	122.38	22700	-29.96	20230706	7220	120.22	20230103	22700	-29.96	20230706	7150	122.38	20221013	2.55	N	010690	500	174 억	5310488	N	N	2127	N	N
126	20230809	120235	50.00	KOSPI	운수.장비	N	N	N	N	50	N	15790	-140	5	-0.88	2870524560	180547	41.53	15830	16140	15730	20700	11160	15930	15899.01	15.21	-53627	16283	16106	15953	15776	15623	16195	15865	175	4770	500	11780	10	1	34920410	5514	7.43	1.53	12	0.52	2125.00	10340.00	22700	20230706	-30.44	7150	20221013	120.84	22700	-30.44	20230706	7220	118.70	20230103	22700	-30.44	20230706	7150	120.84	20221013	2.55	N	010690	500	174 억	5310488	N	N	2127	N	N
127	20230809	110234	50.00	KOSPI	운수.장비	N	N	N	N	50	N	15760	-170	5	-1.07	2425712780	152339	35.04	15830	16140	15730	20700	11160	15930	15923.12	15.21	-49437	16283	16106	15953	15776	15623	16195	15865	175	4770	500	11780	10	1	34920410	5503	7.42	1.52	12	0.44	2125.00	10340.00	22700	20230706	-30.57	7150	20221013	120.42	22700	-30.57	20230706	7220	118.28	20230103	22700	-30.57	20230706	7150	120.42	20221013	2.55	N	010690	500	174 억	5310488	N	N	2127	N	N
128	20230809	100232	50.00	KOSPI	운수.장비	N	N	N	N	50	N	16110	180	2	1.13	1173431580	73613	16.93	15830	16130	15800	20700	11160	15930	15940.57	15.21	-12425	16283	16106	15953	15776	15623	16195	15865	175	4770	500	11780	10	1	34920410	5626	7.58	1.56	12	0.21	2125.00	10340.00	22700	20230706	-29.03	7150	20221013	125.31	22700	-29.03	20230706	7220	123.13	20230103	22700	-29.03	20230706	7150	125.31	20221013	2.55	N	010690	500	174 억	5310488	N	N	2127	N	N
129	20230809	090232	50.00	KOSPI	운수.장비	N	N	N	N	50	N	15870	-60	5	-0.38	153698070	9688	2.23	15830	15980	15830	20700	11160	15930	15863.61	15.21	1220	16283	16106	15953	15776	15623	16195	15865	175	4770	500	11780	10	1	34920410	5542	7.47	1.53	12	0.03	2125.00	10340.00	22700	20230706	-30.09	7150	20221013	121.96	22700	-30.09	20230706	7220	119.81	20230103	22700	-30.09	20230706	7150	121.96	20221013	2.55	N	010690	500	174 억	5310488	N	N	2127	N	N
130	20230808	160236	50.00	KOSPI	운수.장비	N	N	N	N	50	N	15930	100	2	0.63	6914722410	432271	37.91	15900	16130	15800	20550	11090	15830	15996.88	15.11	-14258	17070	16450	15980	15360	14890	16215	15125	175	4730	500	11710	10	1	34920410	5563	7.50	1.54	12	1.24	2125.00	10340.00	22700	20230706	-29.82	7150	20221013	122.80	22700	-29.82	20230706	7220	120.64	20230103	22700	-29.82	20230706	7150	122.80	20221013	2.55	N	010690	500	174 억	5276874	N	N	2127	N	N
131	20230808	150233	50.00	KOSPI	운수.장비	N	N	N	N	50	N	15910	80	2	0.51	6441053790	402505	35.30	15900	16130	15800	20550	11090	15830	16002.42	15.11	-22765	17070	16450	15980	15360	14890	16215	15125	175	4730	500	11710	10	1	34920410	5556	7.49	1.54	12	1.15	2125.00	10340.00	22700	20230706	-29.91	7150	20221013	122.52	22700	-29.91	20230706	7220	120.36	20230103	22700	-29.91	20230706	7150	122.52	20221013	2.55	N	010690	500	174 억	5276874	N	N	1533	N	N
132	20230808	140232	50.00	KOSPI	운수.장비	N	N	N	N	50	N	16030	200	2	1.26	5721573600	357370	31.34	15900	16130	15800	20550	11090	15830	16010.22	15.11	-17829	17070	16450	15980	15360	14890	16215	15125	175	4730	500	11710	10	1	34920410	5598	7.54	1.55	12	1.02	2125.00	10340.00	22700	20230706	-29.38	7150	20221013	124.20	22700	-29.38	20230706	7220	122.02	20230103	22700	-29.38	20230706	7150	124.20	20221013	2.55	N	010690	500	174 억	5276874	N	N	1533	N	N
133	20230808	130230	50.00	KOSPI	운수.장비	N	N	N	N	50	N	16010	180	2	1.14	5290848380	330454	28.98	15900	16130	15800	20550	11090	15830	16010.85	15.11	-10907	17070	16450	15980	15360	14890	16215	15125	175	4730	500	11710	10	1	34920410	5591	7.53	1.55	12	0.95	2125.00	10340.00	22700	20230706	-29.47	7150	20221013	123.92	22700	-29.47	20230706	7220	121.75	20230103	22700	-29.47	20230706	7150	123.92	20221013	2.55	N	010690	500	174 억	5276874	N	N	1533	N	N
134	20230808	120232	50.00	KOSPI	운수.장비	N	N	N	N	50	N	16060	230	2	1.45	4775964510	298270	26.16	15900	16130	15800	20550	11090	15830	16012.22	15.11	-4253	17070	16450	15980	15360	14890	16215	15125	175	4730	500	11710	10	1	34920410	5608	7.56	1.55	12	0.85	2125.00	10340.00	22700	20230706	-29.25	7150	20221013	124.62	22700	-29.25	20230706	7220	122.44	20230103	22700	-29.25	20230706	7150	124.62	20221013	2.55	N	010690	500	174 억	5276874	N	N	1533	N	N
135	20230808	110232	50.00	KOSPI	운수.장비	N	N	N	N	50	N	16000	170	2	1.07	4056679000	253530	22.23	15900	16130	15800	20550	11090	15830	16000.79	15.11	-2116	17070	16450	15980	15360	14890	16215	15125	175	4730	500	11710	10	1	34920410	5587	7.53	1.55	12	0.73	2125.00	10340.00	22700	20230706	-29.52	7150	20221013	123.78	22700	-29.52	20230706	7220	121.61	20230103	22700	-29.52	20230706	7150	123.78	20221013	2.55	N	010690	500	174 억	5276874	N	N	1533	N	N
136	20230808	100232	50.00	KOSPI	운수.장비	N	N	N	N	50	N	16050	220	2	1.39	2656244130	166204	14.58	15900	16110	15800	20550	11090	15830	15981.83	15.11	12053	17070	16450	15980	15360	14890	16215	15125	175	4730	500	11710	10	1	34920410	5605	7.55	1.55	12	0.48	2125.00	10340.00	22700	20230706	-29.30	7150	20221013	124.48	22700	-29.30	20230706	7220	122.30	20230103	22700	-29.30	20230706	7150	124.48	20221013	2.55	N	010690	500	174 억	5276874	N	N	1533	N	N
137	20230808	090232	50.00	KOSPI	운수.장비	N	N	N	N	50	N	16050	220	2	1.39	265342260	16646	1.46	15900	16050	15850	20550	11090	15830	15940.31	15.11	7553	17070	16450	15980	15360	14890	16215	15125	175	4730	500	11710	10	1	34920410	5605	7.55	1.55	12	0.05	2125.00	10340.00	22700	20230706	-29.30	7150	20221013	124.48	22700	-29.30	20230706	7220	122.30	20230103	22700	-29.30	20230706	7150	124.48	20221013	2.55	N	010690	500	174 억	5276874	N	N	1533	N	N
138	20230807	160230	50.00	KOSPI	운수.장비	N	N	N	N	50	N	15830	-940	5	-5.61	17891343660	1136520	413.46	16490	16600	15510	21800	11740	16770	15742.04	14.08	362753	17323	17046	16803	16526	16283	16925	16405	175	5030	500	12400	10	1	34920410	5528	7.45	1.53	12	3.25	2125.00	10340.00	22700	20230706	-30.26	7150	20221013	121.40	22700	-30.26	20230706	7220	119.25	20230103	22700	-30.26	20230706	7150	121.40	20221013	2.62	N	010690	500	174 억	4916651	N	N	1533	N	N
139	20230807	150230	50.00	KOSPI	운수.장비	N	N	N	N	50	N	15690	-1080	5	-6.44	16882574220	1072435	390.15	16490	16600	15510	21800	11740	16770	15742.26	14.08	332769	17323	17046	16803	16526	16283	16925	16405	175	5030	500	12400	10	1	34920410	5479	7.38	1.52	12	3.07	2125.00	10340.00	22700	20230706	-30.88	7150	20221013	119.44	22700	-30.88	20230706	7220	117.31	20230103	22700	-30.88	20230706	7150	119.44	20221013	2.62	N	010690	500	174 억	4916651	N	N	105	N	N
140	20230807	140233	50.00	KOSPI	운수.장비	N	N	N	N	50	N	15560	-1210	5	-7.22	14888222430	944596	343.64	16490	16600	15510	21800	11740	16770	15761.45	14.08	258520	17323	17046	16803	16526	16283	16925	16405	175	5030	500	12400	10	1	34920410	5434	7.32	1.50	12	2.70	2125.00	10340.00	22700	20230706	-31.45	7150	20221013	117.62	22700	-31.45	20230706	7220	115.51	20230103	22700	-31.45	20230706	7150	117.62	20221013	2.62	N	010690	500	174 억	4916651	N	N	105	N	N
141	20230807	130231	50.00	KOSPI	운수.장비	N	N	N	N	50	N	15700	-1070	5	-6.38	11558201520	731229	266.02	16490	16600	15510	21800	11740	16770	15806.51	14.08	159363	17323	17046	16803	16526	16283	16925	16405	175	5030	500	12400	10	1	34920410	5483	7.39	1.52	12	2.09	2125.00	10340.00	22700	20230706	-30.84	7150	20221013	119.58	22700	-30.84	20230706	7220	117.45	20230103	22700	-30.84	20230706	7150	119.58	20221013	2.62	N	010690	500	174 억	4916651	N	N	105	N	N
142	20230807	120230	50.00	KOSPI	운수.장비	N	N	N	N	50	N	15840	-930	5	-5.55	10079120530	637335	231.86	16490	16600	15510	21800	11740	16770	15814.44	14.08	127565	17323	17046	16803	16526	16283	16925	16405	175	5030	500	12400	10	1	34920410	5531	7.45	1.53	12	1.83	2125.00	10340.00	22700	20230706	-30.22	7150	20221013	121.54	22700	-30.22	20230706	7220	119.39	20230103	22700	-30.22	20230706	7150	121.54	20221013	2.62	N	010690	500	174 억	4916651	N	N	105	N	N
143	20230807	110229	50.00	KOSPI	운수.장비	N	N	N	N	50	N	15840	-930	5	-5.55	8778331370	555081	201.94	16490	16600	15510	21800	11740	16770	15814.46	14.08	81129	17323	17046	16803	16526	16283	16925	16405	175	5030	500	12400	10	1	34920410	5531	7.45	1.53	12	1.59	2125.00	10340.00	22700	20230706	-30.22	7150	20221013	121.54	22700	-30.22	20230706	7220	119.39	20230103	22700	-30.22	20230706	7150	121.54	20221013	2.62	N	010690	500	174 억	4916651	N	N	105	N	N
144	20230807	100232	50.00	KOSPI	운수.장비	N	N	N	N	50	N	15890	-880	5	-5.25	6221894240	394238	143.42	16490	16600	15510	21800	11740	16770	15782.02	14.08	6561	17323	17046	16803	16526	16283	16925	16405	175	5030	500	12400	10	1	34920410	5549	7.48	1.54	12	1.13	2125.00	10340.00	22700	20230706	-30.00	7150	20221013	122.24	22700	-30.00	20230706	7220	120.08	20230103	22700	-30.00	20230706	7150	122.24	20221013	2.62	N	010690	500	174 억	4916651	N	N	105	N	N
145	20230807	090231	50.00	KOSPI	운수.장비	N	N	N	N	50	N	15960	-810	5	-4.83	672178380	41353	15.04	16490	16600	15700	21800	11740	16770	16254.35	14.08	-5596	17323	17046	16803	16526	16283	16925	16405	175	5030	500	12400	10	1	34920410	5573	7.51	1.54	12	0.12	2125.00	10340.00	22700	20230706	-29.69	7150	20221013	123.22	22700	-29.69	20230706	7220	121.05	20230103	22700	-29.69	20230706	7150	123.22	20221013	2.62	N	010690	500	174 억	4916651	N	N	105	N	N
146	20230804	160229	50.00	KOSPI	운수.장비	N	N	N	N	50	N	16770	-130	5	-0.77	4582224060	272416	61.30	16900	17080	16560	21950	11830	16900	16820.78	14.10	-3089	17800	17350	17050	16600	16300	17200	16450	175	5060	500	12500	10	1	34920410	5856	7.89	1.62	12	0.78	2125.00	10340.00	22700	20230706	-26.12	7150	20221013	134.55	22700	-26.12	20230706	7220	132.27	20230103	22700	-26.12	20230706	7150	134.55	20221013	2.60	N	010690	500	174 억	4922082	N	N	105	N	N
147	20230804	150230	50.00	KOSPI	운수.장비	N	N	N	N	50	N	16880	-20	5	-0.12	4259760960	253194	56.97	16900	17080	16560	21950	11830	16900	16824.07	14.10	-1424	17800	17350	17050	16600	16300	17200	16450	175	5060	500	12500	10	1	34920410	5895	7.94	1.63	12	0.73	2125.00	10340.00	22700	20230706	-25.64	7150	20221013	136.08	22700	-25.64	20230706	7220	133.80	20230103	22700	-25.64	20230706	7150	136.08	20221013	2.60	N	010690	500	174 억	4922082	N	N	160	N	N
148	20230804	140231	50.00	KOSPI	운수.장비	N	N	N	N	50	N	16880	-20	5	-0.12	3721491520	221238	49.78	16900	17080	16560	21950	11830	16900	16821.17	14.10	5176	17800	17350	17050	16600	16300	17200	16450	175	5060	500	12500	10	1	34920410	5895	7.94	1.63	12	0.63	2125.00	10340.00	22700	20230706	-25.64	7150	20221013	136.08	22700	-25.64	20230706	7220	133.80	20230103	22700	-25.64	20230706	7150	136.08	20221013	2.60	N	010690	500	174 억	4922082	N	N	160	N	N
149	20230804	130230	50.00	KOSPI	운수.장비	N	N	N	N	50	N	16900	0	3	0.00	3219448190	191491	43.09	16900	17080	16560	21950	11830	16900	16812.48	14.10	9261	17800	17350	17050	16600	16300	17200	16450	175	5060	500	12500	10	1	34920410	5902	7.95	1.63	12	0.55	2125.00	10340.00	22700	20230706	-25.55	7150	20221013	136.36	22700	-25.55	20230706	7220	134.07	20230103	22700	-25.55	20230706	7150	136.36	20221013	2.60	N	010690	500	174 억	4922082	N	N	160	N	N
150	20230804	120230	50.00	KOSPI	운수.장비	N	N	N	N	50	N	16740	-160	5	-0.95	2782728080	165519	37.24	16900	17080	16560	21950	11830	16900	16812.08	14.10	-3138	17800	17350	17050	16600	16300	17200	16450	175	5060	500	12500	10	1	34920410	5846	7.88	1.62	12	0.47	2125.00	10340.00	22700	20230706	-26.26	7150	20221013	134.13	22700	-26.26	20230706	7220	131.86	20230103	22700	-26.26	20230706	7150	134.13	20221013	2.60	N	010690	500	174 억	4922082	N	N	160	N	N
151	20230804	110230	50.00	KOSPI	운수.장비	N	N	N	N	50	N	16690	-210	5	-1.24	2445937970	145327	32.70	16900	17080	16560	21950	11830	16900	16830.53	14.10	-10433	17800	17350	17050	16600	16300	17200	16450	175	5060	500	12500	10	1	34920410	5828	7.85	1.61	12	0.42	2125.00	10340.00	22700	20230706	-26.48	7150	20221013	133.43	22700	-26.48	20230706	7220	131.16	20230103	22700	-26.48	20230706	7150	133.43	20221013	2.60	N	010690	500	174 억	4922082	N	N	160	N	N
152	20230804	100228	50.00	KOSPI	운수.장비	N	N	N	N	50	N	16930	30	2	0.18	1751904400	103943	23.39	16900	17080	16560	21950	11830	16900	16854.42	14.10	-457	17800	17350	17050	16600	16300	17200	16450	175	5060	500	12500	10	1	34920410	5912	7.97	1.64	12	0.30	2125.00	10340.00	22700	20230706	-25.42	7150	20221013	136.78	22700	-25.42	20230706	7220	134.49	20230103	22700	-25.42	20230706	7150	136.78	20221013	2.60	N	010690	500	174 억	4922082	N	N	160	N	N
153	20230804	090228	50.00	KOSPI	운수.장비	N	N	N	N	50	N	16650	-250	5	-1.48	134253230	8002	1.80	16900	16900	16610	21950	11830	16900	16775.78	14.10	-2896	17800	17350	17050	16600	16300	17200	16450	175	5060	500	12500	10	1	34920410	5814	7.84	1.61	12	0.02	2125.00	10340.00	22700	20230706	-26.65	7150	20221013	132.87	22700	-26.65	20230706	7220	130.61	20230103	22700	-26.65	20230706	7150	132.87	20221013	2.60	N	010690	500	174 억	4922082	N	N	160	N	N
154	20230803	160228	50.00	KOSPI	운수.장비	N	N	N	N	50	N	16900	-320	5	-1.86	7502466290	439713	82.76	17100	17500	16750	22350	12060	17220	17062.78	13.98	89239	18313	17766	17433	16886	16553	17600	16720	175	5145	500	12740	10	1	34920410	5902	7.95	1.63	12	1.26	2125.00	10340.00	22700	20230706	-25.55	7150	20221013	136.36	22700	-25.55	20230706	7220	134.07	20230103	22700	-25.55	20230706	7150	136.36	20221013	2.56	N	010690	500	174 억	4880568	N	N	160	N	N
155	20230803	150230	50.00	KOSPI	운수.장비	N	N	N	N	50	N	16890	-330	5	-1.92	7031163480	411799	77.50	17100	17500	16750	22350	12060	17220	17074.26	13.98	78632	18313	17766	17433	16886	16553	17600	16720	175	5145	500	12740	10	1	34920410	5898	7.95	1.63	12	1.18	2125.00	10340.00	22700	20230706	-25.59	7150	20221013	136.22	22700	-25.59	20230706	7220	133.93	20230103	22700	-25.59	20230706	7150	136.22	20221013	2.56	N	010690	500	174 억	4880568	N	N	644	N	N
156	20230803	140227	50.00	KOSPI	운수.장비	N	N	N	N	50	N	16900	-320	5	-1.86	5987359110	349990	65.87	17100	17500	16750	22350	12060	17220	17107.22	13.98	52760	18313	17766	17433	16886	16553	17600	16720	175	5145	500	12740	10	1	34920410	5902	7.95	1.63	12	1.00	2125.00	10340.00	22700	20230706	-25.55	7150	20221013	136.36	22700	-25.55	20230706	7220	134.07	20230103	22700	-25.55	20230706	7150	136.36	20221013	2.56	N	010690	500	174 억	4880568	N	N	644	N	N
157	20230803	130229	50.00	KOSPI	운수.장비	N	N	N	N	50	N	16880	-340	5	-1.97	5117793200	298467	56.17	17100	17500	16750	22350	12060	17220	17146.93	13.98	34724	18313	17766	17433	16886	16553	17600	16720	175	5145	500	12740	10	1	34920410	5895	7.94	1.63	12	0.85	2125.00	10340.00	22700	20230706	-25.64	7150	20221013	136.08	22700	-25.64	20230706	7220	133.80	20230103	22700	-25.64	20230706	7150	136.08	20221013	2.56	N	010690	500	174 억	4880568	N	N	644	N	N
158	20230803	120229	50.00	KOSPI	운수.장비	N	N	N	N	50	N	17060	-160	5	-0.93	4546385870	264788	49.83	17100	17500	16750	22350	12060	17220	17169.91	13.98	19787	18313	17766	17433	16886	16553	17600	16720	175	5145	500	12740	10	1	34920410	5957	8.03	1.65	12	0.76	2125.00	10340.00	22700	20230706	-24.85	7150	20221013	138.60	22700	-24.85	20230706	7220	136.29	20230103	22700	-24.85	20230706	7150	138.60	20221013	2.56	N	010690	500	174 억	4880568	N	N	644	N	N
159	20230803	110226	50.00	KOSPI	운수.장비	N	N	N	N	50	N	17050	-170	5	-0.99	3213852600	186192	35.04	17100	17500	16960	22350	12060	17220	17260.96	13.98	-12459	18313	17766	17433	16886	16553	17600	16720	175	5145	500	12740	10	1	34920410	5954	8.02	1.65	12	0.53	2125.00	10340.00	22700	20230706	-24.89	7150	20221013	138.46	22700	-24.89	20230706	7220	136.15	20230103	22700	-24.89	20230706	7150	138.46	20221013	2.56	N	010690	500	174 억	4880568	N	N	644	N	N
160	20230803	100226	50.00	KOSPI	운수.장비	N	N	N	N	50	N	17310	90	2	0.52	2237770310	129217	24.32	17100	17500	17060	22350	12060	17220	17317.94	13.98	-4666	18313	17766	17433	16886	16553	17600	16720	175	5145	500	12740	10	1	34920410	6045	8.15	1.67	12	0.37	2125.00	10340.00	22700	20230706	-23.74	7150	20221013	142.10	22700	-23.74	20230706	7220	139.75	20230103	22700	-23.74	20230706	7150	142.10	20221013	2.56	N	010690	500	174 억	4880568	N	N	644	N	N
161	20230803	090228	50.00	KOSPI	운수.장비	N	N	N	N	50	N	17300	80	2	0.46	196532150	11437	2.15	17100	17350	17090	22350	12060	17220	17183.84	13.98	3263	18313	17766	17433	16886	16553	17600	16720	175	5145	500	12740	10	1	34920410	6041	8.14	1.67	12	0.03	2125.00	10340.00	22700	20230706	-23.79	7150	20221013	141.96	22700	-23.79	20230706	7220	139.61	20230103	22700	-23.79	20230706	7150	141.96	20221013	2.56	N	010690	500	174 억	4880568	N	N	644	N	N
162	20230802	160228	50.00	KOSPI	운수.장비	N	N	N	N	50	N	17220	-580	5	-3.26	9155846050	522250	58.82	17830	17980	17100	23100	12460	17800	17531.79	13.87	59144	18700	18250	17930	17480	17160	18090	17320	175	5320	500	13170	10	1	34920410	6013	8.10	1.67	12	1.50	2125.00	10340.00	22700	20230706	-24.14	7150	20221013	140.84	22700	-24.14	20230706	7220	138.50	20230103	22700	-24.14	20230706	7150	140.84	20221013	2.59	N	010690	500	174 억	4841855	N	N	644	N	N
163	20230802	150229	50.00	KOSPI	운수.장비	N	N	N	N	50	N	17240	-560	5	-3.15	8533036690	486064	54.75	17830	17980	17100	23100	12460	17800	17555.00	13.87	41168	18700	18250	17930	17480	17160	18090	17320	175	5320	500	13170	10	1	34920410	6020	8.11	1.67	12	1.39	2125.00	10340.00	22700	20230706	-24.05	7150	20221013	141.12	22700	-24.05	20230706	7220	138.78	20230103	22700	-24.05	20230706	7150	141.12	20221013	2.59	N	010690	500	174 억	4841855	N	N	594	N	N
164	20230802	140230	50.00	KOSPI	운수.장비	N	N	N	N	50	N	17280	-520	5	-2.92	7320733960	415851	46.84	17830	17980	17100	23100	12460	17800	17603.87	13.87	6572	18700	18250	17930	17480	17160	18090	17320	175	5320	500	13170	10	1	34920410	6034	8.13	1.67	12	1.19	2125.00	10340.00	22700	20230706	-23.88	7150	20221013	141.68	22700	-23.88	20230706	7220	139.34	20230103	22700	-23.88	20230706	7150	141.68	20221013	2.59	N	010690	500	174 억	4841855	N	N	594	N	N
165	20230802	130227	50.00	KOSPI	운수.장비	N	N	N	N	50	N	17460	-340	5	-1.91	5879530330	332511	37.45	17830	17980	17400	23100	12460	17800	17681.95	13.87	-13637	18700	18250	17930	17480	17160	18090	17320	175	5320	500	13170	10	1	34920410	6097	8.22	1.69	12	0.95	2125.00	10340.00	22700	20230706	-23.08	7150	20221013	144.20	22700	-23.08	20230706	7220	141.83	20230103	22700	-23.08	20230706	7150	144.20	20221013	2.59	N	010690	500	174 억	4841855	N	N	594	N	N
166	20230802	120226	50.00	KOSPI	운수.장비	N	N	N	N	50	N	17440	-360	5	-2.02	5181171550	292502	32.95	17830	17980	17410	23100	12460	17800	17713.07	13.87	-21966	18700	18250	17930	17480	17160	18090	17320	175	5320	500	13170	10	1	34920410	6090	8.21	1.69	12	0.84	2125.00	10340.00	22700	20230706	-23.17	7150	20221013	143.92	22700	-23.17	20230706	7220	141.55	20230103	22700	-23.17	20230706	7150	143.92	20221013	2.59	N	010690	500	174 억	4841855	N	N	594	N	N
167	20230802	110225	50.00	KOSPI	운수.장비	N	N	N	N	50	N	17590	-210	5	-1.18	4047824120	227750	25.65	17830	17980	17570	23100	12460	17800	17773.01	13.87	-35406	18700	18250	17930	17480	17160	18090	17320	175	5320	500	13170	10	1	34920410	6143	8.28	1.70	12	0.65	2125.00	10340.00	22700	20230706	-22.51	7150	20221013	146.01	22700	-22.51	20230706	7220	143.63	20230103	22700	-22.51	20230706	7150	146.01	20221013	2.59	N	010690	500	174 억	4841855	N	N	594	N	N
168	20230802	100227	50.00	KOSPI	운수.장비	N	N	N	N	50	N	17730	-70	5	-0.39	2856011610	160174	18.04	17830	17980	17710	23100	12460	17800	17830.82	13.87	-36872	18700	18250	17930	17480	17160	18090	17320	175	5320	500	13170	10	1	34920410	6191	8.34	1.71	12	0.46	2125.00	10340.00	22700	20230706	-21.89	7150	20221013	147.97	22700	-21.89	20230706	7220	145.57	20230103	22700	-21.89	20230706	7150	147.97	20221013	2.59	N	010690	500	174 억	4841855	N	N	594	N	N
169	20230802	090227	50.00	KOSPI	운수.장비	N	N	N	N	50	N	17800	0	3	0.00	399276440	22437	2.53	17830	17840	17710	23100	12460	17800	17795.29	13.87	-13745	18700	18250	17930	17480	17160	18090	17320	175	5320	500	13170	10	1	34920410	6216	8.38	1.72	12	0.06	2125.00	10340.00	22700	20230706	-21.59	7150	20221013	148.95	22700	-21.59	20230706	7220	146.54	20230103	22700	-21.59	20230706	7150	148.95	20221013	2.59	N	010690	500	174 억	4841855	N	N	594	N	N
170	20230801	160227	50.00	KOSPI	운수.장비	N	N	N	N	50	N	17800	-350	5	-1.93	15689853630	878676	98.63	18260	18380	17610	23550	12710	18150	17856.07	13.34	170527	19296	18722	18236	17662	17176	18480	17420	175	5420	500	13430	10	1	34920410	6216	8.38	1.72	12	2.52	2125.00	10340.00	22700	20230706	-21.59	7150	20221013	148.95	22700	-21.59	20230706	7220	146.54	20230103	22700	-21.59	20230706	7150	148.95	20221013	2.57	N	010690	500	174 억	4657349	N	N	594	N	N
171	20230801	150225	50.00	KOSPI	운수.장비	N	N	N	N	50	N	17710	-440	5	-2.42	14688359250	822246	92.29	18260	18380	17610	23550	12710	18150	17863.50	13.34	153511	19296	18722	18236	17662	17176	18480	17420	175	5420	500	13430	10	1	34920410	6184	8.33	1.71	12	2.35	2125.00	10340.00	22700	20230706	-21.98	7150	20221013	147.69	22700	-21.98	20230706	7220	145.29	20230103	22700	-21.98	20230706	7150	147.69	20221013	2.57	N	010690	500	174 억	4657349	N	N	97	N	N
172	20230801	140230	50.00	KOSPI	운수.장비	N	N	N	N	50	N	17670	-480	5	-2.64	12372584580	691367	77.60	18260	18380	17610	23550	12710	18150	17895.61	13.34	81582	19296	18722	18236	17662	17176	18480	17420	175	5420	500	13430	10	1	34920410	6170	8.32	1.71	12	1.98	2125.00	10340.00	22700	20230706	-22.16	7150	20221013	147.13	22700	-22.16	20230706	7220	144.74	20230103	22700	-22.16	20230706	7150	147.13	20221013	2.57	N	010690	500	174 억	4657349	N	N	97	N	N
173	20230801	130226	50.00	KOSPI	운수.장비	N	N	N	N	50	N	17790	-360	5	-1.98	10410883870	580467	65.15	18260	18380	17700	23550	12710	18150	17935.14	13.34	81989	19296	18722	18236	17662	17176	18480	17420	175	5420	500	13430	10	1	34920410	6212	8.37	1.72	12	1.66	2125.00	10340.00	22700	20230706	-21.63	7150	20221013	148.81	22700	-21.63	20230706	7220	146.40	20230103	22700	-21.63	20230706	7150	148.81	20221013	2.57	N	010690	500	174 억	4657349	N	N	97	N	N
174	20230801	120226	50.00	KOSPI	운수.장비	N	N	N	N	50	N	17740	-410	5	-2.26	8535679430	474748	53.29	18260	18380	17700	23550	12710	18150	17979.18	13.34	41556	19296	18722	18236	17662	17176	18480	17420	175	5420	500	13430	10	1	34920410	6195	8.35	1.72	12	1.36	2125.00	10340.00	22700	20230706	-21.85	7150	20221013	148.11	22700	-21.85	20230706	7220	145.71	20230103	22700	-21.85	20230706	7150	148.11	20221013	2.57	N	010690	500	174 억	4657349	N	N	97	N	N
175	20230801	110224	50.00	KOSPI	운수.장비	N	N	N	N	50	N	17880	-270	5	-1.49	6104370750	337883	37.93	18260	18380	17860	23550	12710	18150	18066.38	13.34	23263	19296	18722	18236	17662	17176	18480	17420	175	5420	500	13430	10	1	34920410	6244	8.41	1.73	12	0.97	2125.00	10340.00	22700	20230706	-21.23	7150	20221013	150.07	22700	-21.23	20230706	7220	147.65	20230103	22700	-21.23	20230706	7150	150.07	20221013	2.57	N	010690	500	174 억	4657349	N	N	97	N	N
176	20230801	100226	50.00	KOSPI	운수.장비	N	N	N	N	50	N	17990	-160	5	-0.88	3803049480	209533	23.52	18260	18380	17980	23550	12710	18150	18150.12	13.34	-11285	19296	18722	18236	17662	17176	18480	17420	175	5420	500	13430	10	1	34920410	6282	8.47	1.74	12	0.60	2125.00	10340.00	22700	20230706	-20.75	7150	20221013	151.61	22700	-20.75	20230706	7220	149.17	20230103	22700	-20.75	20230706	7150	151.61	20221013	2.57	N	010690	500	174 억	4657349	N	N	97	N	N
177	20230801	090224	50.00	KOSPI	운수.장비	N	N	N	N	50	N	18020	-130	5	-0.72	331703250	18264	2.05	18260	18270	18010	23550	12710	18150	18161.97	13.34	-10424	19296	18722	18236	17662	17176	18480	17420	175	5420	500	13430	10	1	34920410	6293	8.48	1.74	12	0.05	2125.00	10340.00	22700	20230706	-20.62	7150	20221013	152.03	22700	-20.62	20230706	7220	149.58	20230103	22700	-20.62	20230706	7150	152.03	20221013	2.57	N	010690	500	174 억	4657349	N	N	97	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History