KissMeData/003570/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

76 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	160149	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	11000	50	2	0.46	1275259580	116968	32.23	10800	11040	10700	14230	7670	10950	10902.61	3.90	-1037	11310	11130	10770	10590	10230	11220	10680	856	3280	2500	7880	10	1	33252697	3658	15.90	0.49	12	0.35	692.00	22356.00	12250	20220830	-10.20	8100	20221021	35.80	11500	-4.35	20230130	8210	33.98	20230324	11800	-6.78	20220831	8100	35.80	20221021	0.38	N	003570	2500	856 억	1295275	N	N	2	N	N
3	20230831	150203	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10880	-70	5	-0.64	1188219170	109019	30.04	10800	11040	10700	14230	7670	10950	10899.19	3.90	-855	11310	11130	10770	10590	10230	11220	10680	856	3280	2500	7880	10	1	33252697	3618	15.72	0.49	12	0.33	692.00	22356.00	12250	20220830	-11.18	8100	20221021	34.32	11500	-5.39	20230130	8210	32.52	20230324	11800	-7.80	20220831	8100	34.32	20221021	0.38	N	003570	2500	856 억	1295275	N	N	2	N	N
4	20230831	140209	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10830	-120	5	-1.10	1118569090	102627	28.28	10800	11040	10700	14230	7670	10950	10899.36	3.90	-1122	11310	11130	10770	10590	10230	11220	10680	856	3280	2500	7880	10	1	33252697	3601	15.65	0.48	12	0.31	692.00	22356.00	12250	20220830	-11.59	8100	20221021	33.70	11500	-5.83	20230130	8210	31.91	20230324	11800	-8.22	20220831	8100	33.70	20221021	0.38	N	003570	2500	856 억	1295275	N	N	2	N	N
5	20230831	130207	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10880	-70	5	-0.64	987329210	90517	24.94	10800	11040	10700	14230	7670	10950	10907.67	3.90	-1655	11310	11130	10770	10590	10230	11220	10680	856	3280	2500	7880	10	1	33252697	3618	15.72	0.49	12	0.27	692.00	22356.00	12250	20220830	-11.18	8100	20221021	34.32	11500	-5.39	20230130	8210	32.52	20230324	11800	-7.80	20220831	8100	34.32	20221021	0.38	N	003570	2500	856 억	1295275	N	N	2	N	N
6	20230831	120207	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	11000	50	2	0.46	846483440	77627	21.39	10800	11040	10700	14230	7670	10950	10904.50	3.90	-1650	11310	11130	10770	10590	10230	11220	10680	856	3280	2500	7880	10	1	33252697	3658	15.90	0.49	12	0.23	692.00	22356.00	12250	20220830	-10.20	8100	20221021	35.80	11500	-4.35	20230130	8210	33.98	20230324	11800	-6.78	20220831	8100	35.80	20221021	0.38	N	003570	2500	856 억	1295275	N	N	2	N	N
7	20230831	110240	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10950	0	3	0.00	580477880	53391	14.71	10800	10960	10700	14230	7670	10950	10872.20	3.90	-3888	11310	11130	10770	10590	10230	11220	10680	856	3280	2500	7880	10	1	33252697	3641	15.82	0.49	12	0.16	692.00	22356.00	12250	20220830	-10.61	8100	20221021	35.19	11500	-4.78	20230130	8210	33.37	20230324	11800	-7.20	20220831	8100	35.19	20221021	0.38	N	003570	2500	856 억	1295275	N	N	2	N	N
8	20230831	100225	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10910	-40	5	-0.37	409481090	37722	10.39	10800	10960	10700	14230	7670	10950	10855.23	3.90	-8	11310	11130	10770	10590	10230	11220	10680	856	3280	2500	7880	10	1	33252697	3628	15.77	0.49	12	0.11	692.00	22356.00	12250	20220830	-10.94	8100	20221021	34.69	11500	-5.13	20230130	8210	32.89	20230324	11800	-7.54	20220831	8100	34.69	20221021	0.38	N	003570	2500	856 억	1295275	N	N	2	N	N
9	20230831	090157	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10930	-20	5	-0.18	44642460	4120	1.14	10800	10940	10800	14230	7670	10950	10835.55	3.90	969	11310	11130	10770	10590	10230	11220	10680	856	3280	2500	7880	10	1	33252697	3635	15.79	0.49	12	0.01	692.00	22356.00	12250	20220830	-10.78	8100	20221021	34.94	11500	-4.96	20230130	8210	33.13	20230324	11800	-7.37	20220831	8100	34.94	20221021	0.38	N	003570	2500	856 억	1295275	N	N	2	N	N
10	20230830	160149	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10950	550	2	5.29	3882985380	361705	471.89	10500	10950	10410	13520	7280	10400	10735.06	3.77	39575	10580	10490	10400	10310	10220	10445	10265	856	3120	2500	7480	10	1	33252697	3641	15.82	0.49	12	1.09	692.00	22356.00	12400	20220829	-11.69	8100	20221021	35.19	11500	-4.78	20230130	8210	33.37	20230324	12250	-10.61	20220830	8100	35.19	20221021	0.39	N	003570	2500	856 억	1254734	N	N	2	N	N
11	20230830	150202	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10880	480	2	4.62	3440727310	321132	418.96	10500	10920	10410	13520	7280	10400	10714.37	3.77	34931	10580	10490	10400	10310	10220	10445	10265	856	3120	2500	7480	10	1	33252697	3618	15.72	0.49	12	0.97	692.00	22356.00	12400	20220829	-12.26	8100	20221021	34.32	11500	-5.39	20230130	8210	32.52	20230324	12250	-11.18	20220830	8100	34.32	20221021	0.39	N	003570	2500	856 억	1254734	N	N	1	N	N
12	20230830	140207	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10880	480	2	4.62	3089260470	288792	376.77	10500	10920	10410	13520	7280	10400	10697.18	3.77	25871	10580	10490	10400	10310	10220	10445	10265	856	3120	2500	7480	10	1	33252697	3618	15.72	0.49	12	0.87	692.00	22356.00	12400	20220829	-12.26	8100	20221021	34.32	11500	-5.39	20230130	8210	32.52	20230324	12250	-11.18	20220830	8100	34.32	20221021	0.39	N	003570	2500	856 억	1254734	N	N	1	N	N
13	20230830	130201	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10670	270	2	2.60	2676229500	250616	326.96	10500	10920	10410	13520	7280	10400	10678.61	3.77	20492	10580	10490	10400	10310	10220	10445	10265	856	3120	2500	7480	10	1	33252697	3548	15.42	0.48	12	0.75	692.00	22356.00	12400	20220829	-13.95	8100	20221021	31.73	11500	-7.22	20230130	8210	29.96	20230324	12250	-12.90	20220830	8100	31.73	20221021	0.39	N	003570	2500	856 억	1254734	N	N	1	N	N
14	20230830	120210	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10500	100	2	0.96	2468206410	230908	301.25	10500	10920	10410	13520	7280	10400	10689.13	3.77	16522	10580	10490	10400	10310	10220	10445	10265	856	3120	2500	7480	10	1	33252697	3492	15.17	0.47	12	0.69	692.00	22356.00	12400	20220829	-15.32	8100	20221021	29.63	11500	-8.70	20230130	8210	27.89	20230324	12250	-14.29	20220830	8100	29.63	20221021	0.39	N	003570	2500	856 억	1254734	N	N	1	N	N
15	20230830	110238	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10600	200	2	1.92	2099361970	195782	255.42	10500	10920	10450	13520	7280	10400	10722.96	3.77	13425	10580	10490	10400	10310	10220	10445	10265	856	3120	2500	7480	10	1	33252697	3525	15.32	0.47	12	0.59	692.00	22356.00	12400	20220829	-14.52	8100	20221021	30.86	11500	-7.83	20230130	8210	29.11	20230324	12250	-13.47	20220830	8100	30.86	20221021	0.39	N	003570	2500	856 억	1254734	N	N	1	N	N
16	20230830	100218	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10820	420	2	4.04	1669500190	155619	203.03	10500	10920	10450	13520	7280	10400	10728.13	3.77	16207	10580	10490	10400	10310	10220	10445	10265	856	3120	2500	7480	10	1	33252697	3598	15.64	0.48	12	0.47	692.00	22356.00	12400	20220829	-12.74	8100	20221021	33.58	11500	-5.91	20230130	8210	31.79	20230324	12250	-11.67	20220830	8100	33.58	20221021	0.39	N	003570	2500	856 억	1254734	N	N	1	N	N
17	20230830	090155	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10600	200	2	1.92	103187470	9781	12.76	10500	10630	10450	13520	7280	10400	10549.79	3.77	-544	10580	10490	10400	10310	10220	10445	10265	856	3120	2500	7480	10	1	33252697	3525	15.32	0.47	12	0.03	692.00	22356.00	12400	20220829	-14.52	8100	20221021	30.86	11500	-7.83	20230130	8210	29.11	20230324	12250	-13.47	20220830	8100	30.86	20221021	0.39	N	003570	2500	856 억	1254734	N	N	1	N	N
18	20230829	160147	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10400	10	2	0.10	769298030	74018	54.23	10440	10490	10310	13500	7280	10390	10393.39	3.74	13799	10783	10586	10273	10076	9763	10685	10175	856	3110	2500	7480	10	1	33252697	3458	15.03	0.47	12	0.22	692.00	22356.00	12800	20220826	-18.75	8100	20221021	28.40	11500	-9.57	20230130	8210	26.67	20230324	12400	-16.13	20220829	8100	28.40	20221021	0.39	N	003570	2500	856 억	1243509	N	N	1	N	N
19	20230829	150202	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10370	-20	5	-0.19	708407590	68151	49.93	10440	10490	10310	13500	7280	10390	10394.68	3.74	10933	10783	10586	10273	10076	9763	10685	10175	856	3110	2500	7480	10	1	33252697	3448	14.99	0.46	12	0.20	692.00	22356.00	12800	20220826	-18.98	8100	20221021	28.02	11500	-9.83	20230130	8210	26.31	20230324	12400	-16.37	20220829	8100	28.02	20221021	0.39	N	003570	2500	856 억	1243509	N	N	2	N	N
20	20230829	140207	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10360	-30	5	-0.29	522286840	50255	36.82	10440	10490	10310	13500	7280	10390	10392.73	3.74	3608	10783	10586	10273	10076	9763	10685	10175	856	3110	2500	7480	10	1	33252697	3445	14.97	0.46	12	0.15	692.00	22356.00	12800	20220826	-19.06	8100	20221021	27.90	11500	-9.91	20230130	8210	26.19	20230324	12400	-16.45	20220829	8100	27.90	20221021	0.39	N	003570	2500	856 억	1243509	N	N	2	N	N
21	20230829	130203	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10360	-30	5	-0.29	428637600	41219	30.20	10440	10490	10310	13500	7280	10390	10399.03	3.74	1085	10783	10586	10273	10076	9763	10685	10175	856	3110	2500	7480	10	1	33252697	3445	14.97	0.46	12	0.12	692.00	22356.00	12800	20220826	-19.06	8100	20221021	27.90	11500	-9.91	20230130	8210	26.19	20230324	12400	-16.45	20220829	8100	27.90	20221021	0.39	N	003570	2500	856 억	1243509	N	N	2	N	N
22	20230829	120208	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10360	-30	5	-0.29	381338120	36655	26.86	10440	10490	10310	13500	7280	10390	10403.44	3.74	1149	10783	10586	10273	10076	9763	10685	10175	856	3110	2500	7480	10	1	33252697	3445	14.97	0.46	12	0.11	692.00	22356.00	12800	20220826	-19.06	8100	20221021	27.90	11500	-9.91	20230130	8210	26.19	20230324	12400	-16.45	20220829	8100	27.90	20221021	0.39	N	003570	2500	856 억	1243509	N	N	2	N	N
23	20230829	110259	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10380	-10	5	-0.10	315530850	30305	22.20	10440	10490	10310	13500	7280	10390	10411.84	3.74	848	10783	10586	10273	10076	9763	10685	10175	856	3110	2500	7480	10	1	33252697	3452	15.00	0.46	12	0.09	692.00	22356.00	12800	20220826	-18.91	8100	20221021	28.15	11500	-9.74	20230130	8210	26.43	20230324	12400	-16.29	20220829	8100	28.15	20221021	0.39	N	003570	2500	856 억	1243509	N	N	2	N	N
24	20230829	100217	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10360	-30	5	-0.29	208476960	19998	14.65	10440	10490	10310	13500	7280	10390	10424.89	3.74	-330	10783	10586	10273	10076	9763	10685	10175	856	3110	2500	7480	10	1	33252697	3445	14.97	0.46	12	0.06	692.00	22356.00	12800	20220826	-19.06	8100	20221021	27.90	11500	-9.91	20230130	8210	26.19	20230324	12400	-16.45	20220829	8100	27.90	20221021	0.39	N	003570	2500	856 억	1243509	N	N	2	N	N
25	20230829	090142	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10460	70	2	0.67	11857140	1136	0.83	10440	10470	10400	13500	7280	10390	10437.62	3.74	-128	10783	10586	10273	10076	9763	10685	10175	856	3110	2500	7480	10	1	33252697	3478	15.12	0.47	12	0.00	692.00	22356.00	12800	20220826	-18.28	8100	20221021	29.14	11500	-9.04	20230130	8210	27.41	20230324	12400	-15.65	20220829	8100	29.14	20221021	0.39	N	003570	2500	856 억	1243509	N	N	2	N	N
26	20230828	160145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10390	430	2	4.32	1403190160	136409	207.28	9960	10470	9960	12940	6980	9960	10286.62	3.61	37569	10200	10080	9960	9840	9720	10140	9900	856	2980	2500	7170	10	1	33252697	3455	15.01	0.46	12	0.41	692.00	22356.00	12800	20220826	-18.83	8100	20221021	28.27	11500	-9.65	20230130	8210	26.55	20230324	12400	-16.21	20220829	8100	28.27	20221021	0.38	N	003570	2500	856 억	1201334	N	N	2	N	N
27	20230828	150146	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10390	430	2	4.32	1374640360	133655	203.10	9960	10470	9960	12940	6980	9960	10284.99	3.61	36311	10200	10080	9960	9840	9720	10140	9900	856	2980	2500	7170	10	1	33252697	3455	15.01	0.46	12	0.40	692.00	22356.00	12800	20220826	-18.83	8100	20221021	28.27	11500	-9.65	20230130	8210	26.55	20230324	12400	-16.21	20220829	8100	28.27	20221021	0.38	N	003570	2500	856 억	1201334	N	N	2	N	N
28	20230828	140147	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10400	440	2	4.42	1279119060	124472	189.14	9960	10470	9960	12940	6980	9960	10276.36	3.61	34657	10200	10080	9960	9840	9720	10140	9900	856	2980	2500	7170	10	1	33252697	3458	15.03	0.47	12	0.37	692.00	22356.00	12800	20220826	-18.75	8100	20221021	28.40	11500	-9.57	20230130	8210	26.67	20230324	12400	-16.13	20220829	8100	28.40	20221021	0.38	N	003570	2500	856 억	1201334	N	N	2	N	N
29	20230828	130148	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10360	400	2	4.02	1123299940	109480	166.36	9960	10470	9960	12940	6980	9960	10260.32	3.61	32184	10200	10080	9960	9840	9720	10140	9900	856	2980	2500	7170	10	1	33252697	3445	14.97	0.46	12	0.33	692.00	22356.00	12800	20220826	-19.06	8100	20221021	27.90	11500	-9.91	20230130	8210	26.19	20230324	12400	-16.45	20220829	8100	27.90	20221021	0.38	N	003570	2500	856 억	1201334	N	N	2	N	N
30	20230828	120146	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10300	340	2	3.41	764862470	74897	113.81	9960	10330	9960	12940	6980	9960	10212.19	3.61	20236	10200	10080	9960	9840	9720	10140	9900	856	2980	2500	7170	10	1	33252697	3425	14.88	0.46	12	0.23	692.00	22356.00	12800	20220826	-19.53	8100	20221021	27.16	11500	-10.43	20230130	8210	25.46	20230324	12400	-16.94	20220829	8100	27.16	20221021	0.38	N	003570	2500	856 억	1201334	N	N	2	N	N
31	20230828	110147	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10290	330	2	3.31	622430180	61080	92.82	9960	10330	9960	12940	6980	9960	10190.41	3.61	14685	10200	10080	9960	9840	9720	10140	9900	856	2980	2500	7170	10	1	33252697	3422	14.87	0.46	12	0.18	692.00	22356.00	12800	20220826	-19.61	8100	20221021	27.04	11500	-10.52	20230130	8210	25.33	20230324	12400	-17.02	20220829	8100	27.04	20221021	0.38	N	003570	2500	856 억	1201334	N	N	2	N	N
32	20230828	100144	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10210	250	2	2.51	343005300	33892	51.50	9960	10210	9960	12940	6980	9960	10120.54	3.61	8307	10200	10080	9960	9840	9720	10140	9900	856	2980	2500	7170	10	1	33252697	3395	14.75	0.46	12	0.10	692.00	22356.00	12800	20220826	-20.23	8100	20221021	26.05	11500	-11.22	20230130	8210	24.36	20230324	12400	-17.66	20220829	8100	26.05	20221021	0.38	N	003570	2500	856 억	1201334	N	N	2	N	N
33	20230828	090147	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10070	110	2	1.10	52322490	5190	7.89	9960	10150	9960	12940	6980	9960	10081.40	3.61	-1313	10200	10080	9960	9840	9720	10140	9900	856	2980	2500	7170	10	1	33252697	3349	14.55	0.45	12	0.02	692.00	22356.00	12800	20220826	-21.33	8100	20221021	24.32	11500	-12.43	20230130	8210	22.66	20230324	12400	-18.79	20220829	8100	24.32	20221021	0.38	N	003570	2500	856 억	1201334	N	N	2	N	N
34	20230825	160147	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9960	160	2	1.63	655009790	65808	131.59	9890	10080	9840	12740	6860	9800	9953.34	3.58	8676	10100	9950	9820	9670	9540	9885	9605	856	2940	2500	7050	10	1	33252697	3312	14.39	0.45	12	0.20	692.00	22356.00	12800	20220826	-22.19	8100	20221021	22.96	11500	-13.39	20230130	8210	21.32	20230324	12800	-22.19	20220826	8100	22.96	20221021	0.37	N	003570	2500	856 억	1189408	N	N	2	N	N
35	20230825	150146	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9940	140	2	1.43	613889190	61673	123.32	9890	10080	9840	12740	6860	9800	9953.94	3.58	7754	10100	9950	9820	9670	9540	9885	9605	856	2940	2500	7050	10	1	33252697	3305	14.36	0.44	12	0.19	692.00	22356.00	12800	20220826	-22.34	8100	20221021	22.72	11500	-13.57	20230130	8210	21.07	20230324	12800	-22.34	20220826	8100	22.72	20221021	0.37	N	003570	2500	856 억	1189408	N	N	5	N	N
36	20230825	140146	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9930	130	2	1.33	574386030	57698	115.37	9890	10080	9840	12740	6860	9800	9955.04	3.58	8846	10100	9950	9820	9670	9540	9885	9605	856	2940	2500	7050	10	1	33252697	3302	14.35	0.44	12	0.17	692.00	22356.00	12800	20220826	-22.42	8100	20221021	22.59	11500	-13.65	20230130	8210	20.95	20230324	12800	-22.42	20220826	8100	22.59	20221021	0.37	N	003570	2500	856 억	1189408	N	N	5	N	N
37	20230825	130146	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9870	70	2	0.71	544499190	54677	109.33	9890	10080	9840	12740	6860	9800	9958.47	3.58	8879	10100	9950	9820	9670	9540	9885	9605	856	2940	2500	7050	10	1	33252697	3282	14.26	0.44	12	0.16	692.00	22356.00	12800	20220826	-22.89	8100	20221021	21.85	11500	-14.17	20230130	8210	20.22	20230324	12800	-22.89	20220826	8100	21.85	20221021	0.37	N	003570	2500	856 억	1189408	N	N	5	N	N
38	20230825	120146	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9920	120	2	1.22	469386670	47087	94.15	9890	10080	9840	12740	6860	9800	9968.50	3.58	12705	10100	9950	9820	9670	9540	9885	9605	856	2940	2500	7050	10	1	33252697	3299	14.34	0.44	12	0.14	692.00	22356.00	12800	20220826	-22.50	8100	20221021	22.47	11500	-13.74	20230130	8210	20.83	20230324	12800	-22.50	20220826	8100	22.47	20221021	0.37	N	003570	2500	856 억	1189408	N	N	5	N	N
39	20230825	110146	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9980	180	2	1.84	442334700	44362	88.70	9890	10080	9840	12740	6860	9800	9971.03	3.58	13006	10100	9950	9820	9670	9540	9885	9605	856	2940	2500	7050	10	1	33252697	3319	14.42	0.45	12	0.13	692.00	22356.00	12800	20220826	-22.03	8100	20221021	23.21	11500	-13.22	20230130	8210	21.56	20230324	12800	-22.03	20220826	8100	23.21	20221021	0.37	N	003570	2500	856 억	1189408	N	N	5	N	N
40	20230825	100146	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9950	150	2	1.53	111097000	11226	22.45	9890	9980	9840	12740	6860	9800	9896.40	3.58	2674	10100	9950	9820	9670	9540	9885	9605	856	2940	2500	7050	10	1	33252697	3309	14.38	0.45	12	0.03	692.00	22356.00	12800	20220826	-22.27	8100	20221021	22.84	11500	-13.48	20230130	8210	21.19	20230324	12800	-22.27	20220826	8100	22.84	20221021	0.37	N	003570	2500	856 억	1189408	N	N	5	N	N
41	20230825	090145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9860	60	2	0.61	11162280	1129	2.26	9890	9900	9850	12740	6860	9800	9886.87	3.58	-909	10100	9950	9820	9670	9540	9885	9605	856	2940	2500	7050	10	1	33252697	3279	14.25	0.44	12	0.00	692.00	22356.00	12800	20220826	-22.97	8100	20221021	21.73	11500	-14.26	20230130	8210	20.10	20230324	12800	-22.97	20220826	8100	21.73	20221021	0.37	N	003570	2500	856 억	1189408	N	N	5	N	N
42	20230824	160145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9800	-120	5	-1.21	490286190	49845	119.42	9840	9970	9690	12890	6950	9920	9836.26	3.59	-82	10133	10026	9903	9796	9673	10080	9850	856	2970	2500	7140	10	1	33252697	3259	14.16	0.44	12	0.15	692.00	22356.00	12800	20220826	-23.44	8100	20221021	20.99	11500	-14.78	20230130	8210	19.37	20230324	12800	-23.44	20220826	8100	20.99	20221021	0.38	N	003570	2500	856 억	1192976	N	N	5	N	N
43	20230824	150145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9850	-70	5	-0.71	456924340	46457	111.31	9840	9970	9690	12890	6950	9920	9835.43	3.59	-885	10133	10026	9903	9796	9673	10080	9850	856	2970	2500	7140	10	1	33252697	3275	14.23	0.44	12	0.14	692.00	22356.00	12800	20220826	-23.05	8100	20221021	21.60	11500	-14.35	20230130	8210	19.98	20230324	12800	-23.05	20220826	8100	21.60	20221021	0.38	N	003570	2500	856 억	1192976	N	N	6	N	N
44	20230824	140145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9940	20	2	0.20	406550060	41366	99.11	9840	9970	9690	12890	6950	9920	9828.12	3.59	-626	10133	10026	9903	9796	9673	10080	9850	856	2970	2500	7140	10	1	33252697	3305	14.36	0.44	12	0.12	692.00	22356.00	12800	20220826	-22.34	8100	20221021	22.72	11500	-13.57	20230130	8210	21.07	20230324	12800	-22.34	20220826	8100	22.72	20221021	0.38	N	003570	2500	856 억	1192976	N	N	6	N	N
45	20230824	130146	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9920	0	3	0.00	342332680	34897	83.61	9840	9920	9690	12890	6950	9920	9809.80	3.59	1422	10133	10026	9903	9796	9673	10080	9850	856	2970	2500	7140	10	1	33252697	3299	14.34	0.44	12	0.10	692.00	22356.00	12800	20220826	-22.50	8100	20221021	22.47	11500	-13.74	20230130	8210	20.83	20230324	12800	-22.50	20220826	8100	22.47	20221021	0.38	N	003570	2500	856 억	1192976	N	N	6	N	N
46	20230824	120147	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9860	-60	5	-0.60	275540980	28119	67.37	9840	9920	9690	12890	6950	9920	9799.10	3.59	-2205	10133	10026	9903	9796	9673	10080	9850	856	2970	2500	7140	10	1	33252697	3279	14.25	0.44	12	0.08	692.00	22356.00	12800	20220826	-22.97	8100	20221021	21.73	11500	-14.26	20230130	8210	20.10	20230324	12800	-22.97	20220826	8100	21.73	20221021	0.38	N	003570	2500	856 억	1192976	N	N	6	N	N
47	20230824	110144	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9890	-30	5	-0.30	230240800	23521	56.35	9840	9920	9690	12890	6950	9920	9788.73	3.59	-2297	10133	10026	9903	9796	9673	10080	9850	856	2970	2500	7140	10	1	33252697	3289	14.29	0.44	12	0.07	692.00	22356.00	12800	20220826	-22.73	8100	20221021	22.10	11500	-14.00	20230130	8210	20.46	20230324	12800	-22.73	20220826	8100	22.10	20221021	0.38	N	003570	2500	856 억	1192976	N	N	6	N	N
48	20230824	100145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9840	-80	5	-0.81	181394770	18576	44.51	9840	9880	9690	12890	6950	9920	9765.01	3.59	-1386	10133	10026	9903	9796	9673	10080	9850	856	2970	2500	7140	10	1	33252697	3272	14.22	0.44	12	0.06	692.00	22356.00	12800	20220826	-23.12	8100	20221021	21.48	11500	-14.43	20230130	8210	19.85	20230324	12800	-23.12	20220826	8100	21.48	20221021	0.38	N	003570	2500	856 억	1192976	N	N	6	N	N
49	20230824	090145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9860	-60	5	-0.60	1182610	120	0.29	9840	9870	9840	12890	6950	9920	9855.08	3.59	-14	10133	10026	9903	9796	9673	10080	9850	856	2970	2500	7140	10	1	33252697	3279	14.25	0.44	12	0.00	692.00	22356.00	12800	20220826	-22.97	8100	20221021	21.73	11500	-14.26	20230130	8210	20.10	20230324	12800	-22.97	20220826	8100	21.73	20221021	0.38	N	003570	2500	856 억	1192976	N	N	6	N	N
50	20230823	160145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9920	110	2	1.12	415517650	41737	71.15	9810	10010	9780	12750	6870	9810	9955.62	3.57	8659	10156	9982	9886	9712	9616	9935	9665	856	2940	2500	7060	10	1	33252697	3299	14.34	0.44	12	0.13	692.00	22356.00	12800	20220826	-22.50	8100	20221021	22.47	11500	-13.74	20230130	8210	20.83	20230324	12800	-22.50	20220826	8100	22.47	20221021	0.39	N	003570	2500	856 억	1186633	N	N	6	N	N
51	20230823	150144	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9880	70	2	0.71	379352370	38083	64.92	9810	10010	9780	12750	6870	9810	9961.20	3.57	7491	10156	9982	9886	9712	9616	9935	9665	856	2940	2500	7060	10	1	33252697	3285	14.28	0.44	12	0.11	692.00	22356.00	12800	20220826	-22.81	8100	20221021	21.98	11500	-14.09	20230130	8210	20.34	20230324	12800	-22.81	20220826	8100	21.98	20221021	0.39	N	003570	2500	856 억	1186633	N	N	8	N	N
52	20230823	140145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9980	170	2	1.73	303335560	30426	51.87	9810	10010	9780	12750	6870	9810	9969.62	3.57	7300	10156	9982	9886	9712	9616	9935	9665	856	2940	2500	7060	10	1	33252697	3319	14.42	0.45	12	0.09	692.00	22356.00	12800	20220826	-22.03	8100	20221021	23.21	11500	-13.22	20230130	8210	21.56	20230324	12800	-22.03	20220826	8100	23.21	20221021	0.39	N	003570	2500	856 억	1186633	N	N	8	N	N
53	20230823	130145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9990	180	2	1.83	247078570	24790	42.26	9810	10010	9780	12750	6870	9810	9966.86	3.57	7339	10156	9982	9886	9712	9616	9935	9665	856	2940	2500	7060	10	1	33252697	3322	14.44	0.45	12	0.07	692.00	22356.00	12800	20220826	-21.95	8100	20221021	23.33	11500	-13.13	20230130	8210	21.68	20230324	12800	-21.95	20220826	8100	23.33	20221021	0.39	N	003570	2500	856 억	1186633	N	N	8	N	N
54	20230823	120145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9970	160	2	1.63	167113780	16787	28.62	9810	10010	9780	12750	6870	9810	9954.95	3.57	6555	10156	9982	9886	9712	9616	9935	9665	856	2940	2500	7060	10	1	33252697	3315	14.41	0.45	12	0.05	692.00	22356.00	12800	20220826	-22.11	8100	20221021	23.09	11500	-13.30	20230130	8210	21.44	20230324	12800	-22.11	20220826	8100	23.09	20221021	0.39	N	003570	2500	856 억	1186633	N	N	8	N	N
55	20230823	110145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9960	150	2	1.53	146566910	14726	25.10	9810	10010	9780	12750	6870	9810	9952.93	3.57	6139	10156	9982	9886	9712	9616	9935	9665	856	2940	2500	7060	10	1	33252697	3312	14.39	0.45	12	0.04	692.00	22356.00	12800	20220826	-22.19	8100	20221021	22.96	11500	-13.39	20230130	8210	21.32	20230324	12800	-22.19	20220826	8100	22.96	20221021	0.39	N	003570	2500	856 억	1186633	N	N	8	N	N
56	20230823	100145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9930	120	2	1.22	93419990	9395	16.02	9810	10010	9780	12750	6870	9810	9943.59	3.57	3209	10156	9982	9886	9712	9616	9935	9665	856	2940	2500	7060	10	1	33252697	3302	14.35	0.44	12	0.03	692.00	22356.00	12800	20220826	-22.42	8100	20221021	22.59	11500	-13.65	20230130	8210	20.95	20230324	12800	-22.42	20220826	8100	22.59	20221021	0.39	N	003570	2500	856 억	1186633	N	N	8	N	N
57	20230823	090145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9780	-30	5	-0.31	3409500	348	0.59	9810	9810	9780	12750	6870	9810	9797.41	3.57	-130	10156	9982	9886	9712	9616	9935	9665	856	2940	2500	7060	10	1	33252697	3252	14.13	0.44	12	0.00	692.00	22356.00	12800	20220826	-23.59	8100	20221021	20.74	11500	-14.96	20230130	8210	19.12	20230324	12800	-23.59	20220826	8100	20.74	20221021	0.39	N	003570	2500	856 억	1186633	N	N	8	N	N
58	20230822	160145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9810	-170	5	-1.70	578172610	58657	76.90	9980	10060	9790	12970	6990	9980	9856.84	3.53	14116	10353	10166	9913	9726	9473	10260	9820	856	2990	2500	7180	10	1	33252697	3262	14.18	0.44	12	0.18	692.00	22356.00	12800	20220826	-23.36	8100	20221021	21.11	11500	-14.70	20230130	8210	19.49	20230324	12800	-23.36	20220826	8100	21.11	20221021	0.42	N	003570	2500	856 억	1174394	N	N	8	N	N
59	20230822	150144	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9840	-140	5	-1.40	570902140	57918	75.93	9980	10060	9790	12970	6990	9980	9857.08	3.53	14063	10353	10166	9913	9726	9473	10260	9820	856	2990	2500	7180	10	1	33252697	3272	14.22	0.44	12	0.17	692.00	22356.00	12800	20220826	-23.12	8100	20221021	21.48	11500	-14.43	20230130	8210	19.85	20230324	12800	-23.12	20220826	8100	21.48	20221021	0.42	N	003570	2500	856 억	1174394	N	N	13	N	N
60	20230822	140145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9830	-150	5	-1.50	481133040	48785	63.96	9980	10060	9790	12970	6990	9980	9862.32	3.53	8806	10353	10166	9913	9726	9473	10260	9820	856	2990	2500	7180	10	1	33252697	3269	14.21	0.44	12	0.15	692.00	22356.00	12800	20220826	-23.20	8100	20221021	21.36	11500	-14.52	20230130	8210	19.73	20230324	12800	-23.20	20220826	8100	21.36	20221021	0.42	N	003570	2500	856 억	1174394	N	N	13	N	N
61	20230822	130143	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9840	-140	5	-1.40	391879310	39703	52.05	9980	10060	9790	12970	6990	9980	9870.27	3.53	5129	10353	10166	9913	9726	9473	10260	9820	856	2990	2500	7180	10	1	33252697	3272	14.22	0.44	12	0.12	692.00	22356.00	12800	20220826	-23.12	8100	20221021	21.48	11500	-14.43	20230130	8210	19.85	20230324	12800	-23.12	20220826	8100	21.48	20221021	0.42	N	003570	2500	856 억	1174394	N	N	13	N	N
62	20230822	120143	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9790	-190	5	-1.90	314351510	31797	41.68	9980	10060	9790	12970	6990	9980	9886.20	3.53	2395	10353	10166	9913	9726	9473	10260	9820	856	2990	2500	7180	10	1	33252697	3255	14.15	0.44	12	0.10	692.00	22356.00	12800	20220826	-23.52	8100	20221021	20.86	11500	-14.87	20230130	8210	19.24	20230324	12800	-23.52	20220826	8100	20.86	20221021	0.42	N	003570	2500	856 억	1174394	N	N	13	N	N
63	20230822	110145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9860	-120	5	-1.20	206107630	20782	27.24	9980	10060	9810	12970	6990	9980	9917.60	3.53	-809	10353	10166	9913	9726	9473	10260	9820	856	2990	2500	7180	10	1	33252697	3279	14.25	0.44	12	0.06	692.00	22356.00	12800	20220826	-22.97	8100	20221021	21.73	11500	-14.26	20230130	8210	20.10	20230324	12800	-22.97	20220826	8100	21.73	20221021	0.42	N	003570	2500	856 억	1174394	N	N	13	N	N
64	20230822	100143	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10020	40	2	0.40	67500430	6748	8.85	9980	10060	9920	12970	6990	9980	10003.03	3.53	-1475	10353	10166	9913	9726	9473	10260	9820	856	2990	2500	7180	10	1	33252697	3332	14.48	0.45	12	0.02	692.00	22356.00	12800	20220826	-21.72	8100	20221021	23.70	11500	-12.87	20230130	8210	22.05	20230324	12800	-21.72	20220826	8100	23.70	20221021	0.42	N	003570	2500	856 억	1174394	N	N	13	N	N
65	20230822	090144	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9980	0	3	0.00	568860	57	0.07	9980	9980	9980	12970	6990	9980	9980.00	3.53	-42	10353	10166	9913	9726	9473	10260	9820	856	2990	2500	7180	10	1	33252697	3319	14.42	0.45	12	0.00	692.00	22356.00	12800	20220826	-22.03	8100	20221021	23.21	11500	-13.22	20230130	8210	21.56	20230324	12800	-22.03	20220826	8100	23.21	20221021	0.42	N	003570	2500	856 억	1174394	N	N	13	N	N
66	20230821	160144	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9980	200	2	2.04	758246970	76259	74.42	9780	10100	9660	12710	6850	9780	9943.04	3.52	4836	10106	9942	9666	9502	9226	10025	9585	856	2930	2500	7040	10	1	33252697	3319	14.42	0.45	12	0.23	692.00	22356.00	12800	20220826	-22.03	8100	20221021	23.21	11500	-13.22	20230130	8210	21.56	20230324	12800	-22.03	20220826	8100	23.21	20221021	0.42	N	003570	2500	856 억	1171931	N	N	13	N	N
67	20230821	150144	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10060	280	2	2.86	726514300	73083	71.32	9780	10100	9660	12710	6850	9780	9940.95	3.52	6097	10106	9942	9666	9502	9226	10025	9585	856	2930	2500	7040	10	1	33252697	3345	14.54	0.45	12	0.22	692.00	22356.00	12800	20220826	-21.41	8100	20221021	24.20	11500	-12.52	20230130	8210	22.53	20230324	12800	-21.41	20220826	8100	24.20	20221021	0.42	N	003570	2500	856 억	1171931	N	N	16	N	N
68	20230821	140145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9880	100	2	1.02	346779440	35191	34.34	9780	9950	9660	12710	6850	9780	9854.21	3.52	2219	10106	9942	9666	9502	9226	10025	9585	856	2930	2500	7040	10	1	33252697	3285	14.28	0.44	12	0.11	692.00	22356.00	12800	20220826	-22.81	8100	20221021	21.98	11500	-14.09	20230130	8210	20.34	20230324	12800	-22.81	20220826	8100	21.98	20221021	0.42	N	003570	2500	856 억	1171931	N	N	16	N	N
69	20230821	130146	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9920	140	2	1.43	293219640	29779	29.06	9780	9950	9660	12710	6850	9780	9846.52	3.52	2973	10106	9942	9666	9502	9226	10025	9585	856	2930	2500	7040	10	1	33252697	3299	14.34	0.44	12	0.09	692.00	22356.00	12800	20220826	-22.50	8100	20221021	22.47	11500	-13.74	20230130	8210	20.83	20230324	12800	-22.50	20220826	8100	22.47	20221021	0.42	N	003570	2500	856 억	1171931	N	N	16	N	N
70	20230821	120146	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9900	120	2	1.23	228183390	23227	22.67	9780	9930	9660	12710	6850	9780	9824.06	3.52	3016	10106	9942	9666	9502	9226	10025	9585	856	2930	2500	7040	10	1	33252697	3292	14.31	0.44	12	0.07	692.00	22356.00	12800	20220826	-22.66	8100	20221021	22.22	11500	-13.91	20230130	8210	20.58	20230324	12800	-22.66	20220826	8100	22.22	20221021	0.42	N	003570	2500	856 억	1171931	N	N	16	N	N
71	20230821	110145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9920	140	2	1.43	164623500	16809	16.40	9780	9920	9660	12710	6850	9780	9793.77	3.52	3932	10106	9942	9666	9502	9226	10025	9585	856	2930	2500	7040	10	1	33252697	3299	14.34	0.44	12	0.05	692.00	22356.00	12800	20220826	-22.50	8100	20221021	22.47	11500	-13.74	20230130	8210	20.83	20230324	12800	-22.50	20220826	8100	22.47	20221021	0.42	N	003570	2500	856 억	1171931	N	N	16	N	N
72	20230821	100144	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9690	-90	5	-0.92	53855450	5545	5.41	9780	9810	9660	12710	6850	9780	9712.43	3.52	-1330	10106	9942	9666	9502	9226	10025	9585	856	2930	2500	7040	10	1	33252697	3222	14.00	0.43	12	0.02	692.00	22356.00	12800	20220826	-24.30	8100	20221021	19.63	11500	-15.74	20230130	8210	18.03	20230324	12800	-24.30	20220826	8100	19.63	20221021	0.42	N	003570	2500	856 억	1171931	N	N	16	N	N
73	20230821	090146	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9780	0	3	0.00	1153940	118	0.12	9780	9780	9770	12710	6850	9780	9779.15	3.52	-45	10106	9942	9666	9502	9226	10025	9585	856	2930	2500	7040	10	1	33252697	3252	14.13	0.44	12	0.00	692.00	22356.00	12800	20220826	-23.59	8100	20221021	20.74	11500	-14.96	20230130	8210	19.12	20230324	12800	-23.59	20220826	8100	20.74	20221021	0.42	N	003570	2500	856 억	1171931	N	N	16	N	N
74	20230818	160144	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9780	270	2	2.84	990892310	102387	192.96	9480	9830	9390	12360	6660	9510	9677.99	3.49	30306	9910	9710	9550	9350	9190	9630	9270	856	2850	2500	6840	10	1	33252697	3252	14.13	0.44	12	0.31	692.00	22356.00	12800	20220826	-23.59	8100	20221021	20.74	11500	-14.96	20230130	8210	19.12	20230324	12800	-23.59	20220826	8100	20.74	20221021	0.50	N	003570	2500	856 억	1160652	N	N	16	N	N
75	20230818	150145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9760	250	2	2.63	951216070	98328	185.31	9480	9830	9390	12360	6660	9510	9673.99	3.49	29594	9910	9710	9550	9350	9190	9630	9270	856	2850	2500	6840	10	1	33252697	3245	14.10	0.44	12	0.30	692.00	22356.00	12800	20220826	-23.75	8100	20221021	20.49	11500	-15.13	20230130	8210	18.88	20230324	12800	-23.75	20220826	8100	20.49	20221021	0.50	N	003570	2500	856 억	1160652	N	N	39	N	N
76	20230818	140145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9790	280	2	2.94	704116400	73005	137.59	9480	9830	9390	12360	6660	9510	9644.86	3.49	22568	9910	9710	9550	9350	9190	9630	9270	856	2850	2500	6840	10	1	33252697	3255	14.15	0.44	12	0.22	692.00	22356.00	12800	20220826	-23.52	8100	20221021	20.86	11500	-14.87	20230130	8210	19.24	20230324	12800	-23.52	20220826	8100	20.86	20221021	0.50	N	003570	2500	856 억	1160652	N	N	39	N	N
77	20230818	130144	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9820	310	2	3.26	560121280	58270	109.82	9480	9820	9390	12360	6660	9510	9612.60	3.49	19117	9910	9710	9550	9350	9190	9630	9270	856	2850	2500	6840	10	1	33252697	3265	14.19	0.44	12	0.18	692.00	22356.00	12800	20220826	-23.28	8100	20221021	21.23	11500	-14.61	20230130	8210	19.61	20230324	12800	-23.28	20220826	8100	21.23	20221021	0.50	N	003570	2500	856 억	1160652	N	N	39	N	N
78	20230818	120151	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9760	250	2	2.63	501420900	52273	98.51	9480	9790	9390	12360	6660	9510	9592.43	3.49	17158	9910	9710	9550	9350	9190	9630	9270	856	2850	2500	6840	10	1	33252697	3245	14.10	0.44	12	0.16	692.00	22356.00	12800	20220826	-23.75	8100	20221021	20.49	11500	-15.13	20230130	8210	18.88	20230324	12800	-23.75	20220826	8100	20.49	20221021	0.50	N	003570	2500	856 억	1160652	N	N	39	N	N
79	20230818	110143	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9660	150	2	1.58	311944390	32737	61.70	9480	9660	9390	12360	6660	9510	9528.83	3.49	7325	9910	9710	9550	9350	9190	9630	9270	856	2850	2500	6840	10	1	33252697	3212	13.96	0.43	12	0.10	692.00	22356.00	12800	20220826	-24.53	8100	20221021	19.26	11500	-16.00	20230130	8210	17.66	20230324	12800	-24.53	20220826	8100	19.26	20221021	0.50	N	003570	2500	856 억	1160652	N	N	39	N	N
80	20230818	100145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9490	-20	5	-0.21	136774840	14408	27.15	9480	9620	9390	12360	6660	9510	9492.92	3.49	25	9910	9710	9550	9350	9190	9630	9270	856	2850	2500	6840	10	1	33252697	3156	13.71	0.42	12	0.04	692.00	22356.00	12800	20220826	-25.86	8100	20221021	17.16	11500	-17.48	20230130	8210	15.59	20230324	12800	-25.86	20220826	8100	17.16	20221021	0.50	N	003570	2500	856 억	1160652	N	N	39	N	N
81	20230818	090145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9430	-80	5	-0.84	872180	92	0.17	9480	9480	9420	12360	6660	9510	9444.76	3.49	-28	9910	9710	9550	9350	9190	9630	9270	856	2850	2500	6840	10	1	33252697	3136	13.63	0.42	12	0.00	692.00	22356.00	12800	20220826	-26.33	8100	20221021	16.42	11500	-18.00	20230130	8210	14.86	20230324	12800	-26.33	20220826	8100	16.42	20221021	0.50	N	003570	2500	856 억	1160652	N	N	39	N	N
82	20230817	160145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9510	-90	5	-0.94	503561020	53057	64.73	9750	9750	9390	12480	6720	9600	9490.94	3.50	-1694	9933	9766	9573	9406	9213	9850	9490	856	2880	2500	6910	10	1	33252697	3162	13.74	0.43	12	0.16	692.00	22356.00	12800	20220826	-25.70	8100	20221021	17.41	11500	-17.30	20230130	8210	15.83	20230324	12800	-25.70	20220826	8100	17.41	20221021	0.48	N	003570	2500	856 억	1163240	N	N	39	N	N
83	20230817	150145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9510	-90	5	-0.94	486707920	51287	62.57	9750	9750	9390	12480	6720	9600	9489.89	3.50	-2457	9933	9766	9573	9406	9213	9850	9490	856	2880	2500	6910	10	1	33252697	3162	13.74	0.43	12	0.15	692.00	22356.00	12800	20220826	-25.70	8100	20221021	17.41	11500	-17.30	20230130	8210	15.83	20230324	12800	-25.70	20220826	8100	17.41	20221021	0.48	N	003570	2500	856 억	1163240	N	N	3	N	N
84	20230817	140144	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9540	-60	5	-0.62	448302180	47254	57.65	9750	9750	9390	12480	6720	9600	9487.07	3.50	-4303	9933	9766	9573	9406	9213	9850	9490	856	2880	2500	6910	10	1	33252697	3172	13.79	0.43	12	0.14	692.00	22356.00	12800	20220826	-25.47	8100	20221021	17.78	11500	-17.04	20230130	8210	16.20	20230324	12800	-25.47	20220826	8100	17.78	20221021	0.48	N	003570	2500	856 억	1163240	N	N	3	N	N
85	20230817	130143	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9530	-70	5	-0.73	398036510	41968	51.20	9750	9750	9390	12480	6720	9600	9484.29	3.50	-6056	9933	9766	9573	9406	9213	9850	9490	856	2880	2500	6910	10	1	33252697	3169	13.77	0.43	12	0.13	692.00	22356.00	12800	20220826	-25.55	8100	20221021	17.65	11500	-17.13	20230130	8210	16.08	20230324	12800	-25.55	20220826	8100	17.65	20221021	0.48	N	003570	2500	856 억	1163240	N	N	3	N	N
86	20230817	120144	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9440	-160	5	-1.67	347694960	36655	44.72	9750	9750	9390	12480	6720	9600	9485.61	3.50	-8780	9933	9766	9573	9406	9213	9850	9490	856	2880	2500	6910	10	1	33252697	3139	13.64	0.42	12	0.11	692.00	22356.00	12800	20220826	-26.25	8100	20221021	16.54	11500	-17.91	20230130	8210	14.98	20230324	12800	-26.25	20220826	8100	16.54	20221021	0.48	N	003570	2500	856 억	1163240	N	N	3	N	N
87	20230817	110144	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9430	-170	5	-1.77	286135450	30120	36.75	9750	9750	9390	12480	6720	9600	9499.85	3.50	-10159	9933	9766	9573	9406	9213	9850	9490	856	2880	2500	6910	10	1	33252697	3136	13.63	0.42	12	0.09	692.00	22356.00	12800	20220826	-26.33	8100	20221021	16.42	11500	-18.00	20230130	8210	14.86	20230324	12800	-26.33	20220826	8100	16.42	20221021	0.48	N	003570	2500	856 억	1163240	N	N	3	N	N
88	20230817	100143	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9430	-170	5	-1.77	129628180	13672	16.68	9750	9750	9390	12480	6720	9600	9481.29	3.50	-4014	9933	9766	9573	9406	9213	9850	9490	856	2880	2500	6910	10	1	33252697	3136	13.63	0.42	12	0.04	692.00	22356.00	12800	20220826	-26.33	8100	20221021	16.42	11500	-18.00	20230130	8210	14.86	20230324	12800	-26.33	20220826	8100	16.42	20221021	0.48	N	003570	2500	856 억	1163240	N	N	3	N	N
89	20230817	090144	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9610	10	2	0.10	1407710	145	0.18	9750	9750	9610	12480	6720	9600	9708.34	3.50	0	9933	9766	9573	9406	9213	9850	9490	856	2880	2500	6910	10	1	33252697	3196	13.89	0.43	12	0.00	692.00	22356.00	12800	20220826	-24.92	8100	20221021	18.64	11500	-16.43	20230130	8210	17.05	20230324	12800	-24.92	20220826	8100	18.64	20221021	0.48	N	003570	2500	856 억	1163240	N	N	3	N	N
90	20230816	160144	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9600	30	2	0.31	790620890	81959	272.20	9450	9740	9380	12440	6700	9570	9646.54	3.45	26360	9750	9660	9550	9460	9350	9605	9405	856	2870	2500	6890	10	1	33252697	3192	13.87	0.43	12	0.25	692.00	22356.00	12800	20220826	-25.00	8100	20221021	18.52	11500	-16.52	20230130	8210	16.93	20230324	12800	-25.00	20220826	8100	18.52	20221021	0.49	N	003570	2500	856 억	1146692	N	N	3	N	N
91	20230816	150143	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9720	150	2	1.57	744925060	77218	256.45	9450	9740	9380	12440	6700	9570	9647.04	3.45	24566	9750	9660	9550	9460	9350	9605	9405	856	2870	2500	6890	10	1	33252697	3232	14.05	0.43	12	0.23	692.00	22356.00	12800	20220826	-24.06	8100	20221021	20.00	11500	-15.48	20230130	8210	18.39	20230324	12800	-24.06	20220826	8100	20.00	20221021	0.49	N	003570	2500	856 억	1146692	N	N	5	N	N
92	20230816	140143	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9690	120	2	1.25	675954310	70117	232.87	9450	9740	9380	12440	6700	9570	9640.38	3.45	21849	9750	9660	9550	9460	9350	9605	9405	856	2870	2500	6890	10	1	33252697	3222	14.00	0.43	12	0.21	692.00	22356.00	12800	20220826	-24.30	8100	20221021	19.63	11500	-15.74	20230130	8210	18.03	20230324	12800	-24.30	20220826	8100	19.63	20221021	0.49	N	003570	2500	856 억	1146692	N	N	5	N	N
93	20230816	130145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9710	140	2	1.46	441322510	45881	152.38	9450	9740	9380	12440	6700	9570	9618.85	3.45	7627	9750	9660	9550	9460	9350	9605	9405	856	2870	2500	6890	10	1	33252697	3229	14.03	0.43	12	0.14	692.00	22356.00	12800	20220826	-24.14	8100	20221021	19.88	11500	-15.57	20230130	8210	18.27	20230324	12800	-24.14	20220826	8100	19.88	20221021	0.49	N	003570	2500	856 억	1146692	N	N	5	N	N
94	20230816	120145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9700	130	2	1.36	325897970	33988	112.88	9450	9740	9380	12440	6700	9570	9588.62	3.45	-1075	9750	9660	9550	9460	9350	9605	9405	856	2870	2500	6890	10	1	33252697	3226	14.02	0.43	12	0.10	692.00	22356.00	12800	20220826	-24.22	8100	20221021	19.75	11500	-15.65	20230130	8210	18.15	20230324	12800	-24.22	20220826	8100	19.75	20221021	0.49	N	003570	2500	856 억	1146692	N	N	5	N	N
95	20230816	110145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9700	130	2	1.36	284045930	29673	98.55	9450	9740	9380	12440	6700	9570	9572.54	3.45	-1607	9750	9660	9550	9460	9350	9605	9405	856	2870	2500	6890	10	1	33252697	3226	14.02	0.43	12	0.09	692.00	22356.00	12800	20220826	-24.22	8100	20221021	19.75	11500	-15.65	20230130	8210	18.15	20230324	12800	-24.22	20220826	8100	19.75	20221021	0.49	N	003570	2500	856 억	1146692	N	N	5	N	N
96	20230816	100144	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9500	-70	5	-0.73	159875480	16812	55.84	9450	9640	9380	12440	6700	9570	9509.61	3.45	-4795	9750	9660	9550	9460	9350	9605	9405	856	2870	2500	6890	10	1	33252697	3159	13.73	0.42	12	0.05	692.00	22356.00	12800	20220826	-25.78	8100	20221021	17.28	11500	-17.39	20230130	8210	15.71	20230324	12800	-25.78	20220826	8100	17.28	20221021	0.49	N	003570	2500	856 억	1146692	N	N	5	N	N
97	20230816	090143	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9460	-110	5	-1.15	614350	65	0.22	9450	9460	9450	12440	6700	9570	9451.54	3.45	0	9750	9660	9550	9460	9350	9605	9405	856	2870	2500	6890	10	1	33252697	3146	13.67	0.42	12	0.00	692.00	22356.00	12800	20220826	-26.09	8100	20221021	16.79	11500	-17.74	20230130	8210	15.23	20230324	12800	-26.09	20220826	8100	16.79	20221021	0.49	N	003570	2500	856 억	1146692	N	N	5	N	N
98	20230814	160143	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9570	-70	5	-0.73	286269120	30109	65.78	9640	9640	9440	12530	6750	9640	9507.76	3.49	-13859	9806	9722	9566	9482	9326	9765	9525	856	2890	2500	6940	10	1	33252697	3182	13.83	0.43	12	0.09	692.00	22356.00	12800	20220826	-25.23	8100	20221021	18.15	11500	-16.78	20230130	8210	16.57	20230324	12800	-25.23	20220826	8100	18.15	20221021	0.47	N	003570	2500	856 억	1159994	N	N	5	N	N
99	20230814	150143	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9560	-80	5	-0.83	281090080	29567	64.60	9640	9640	9440	12530	6750	9640	9506.89	3.49	-13928	9806	9722	9566	9482	9326	9765	9525	856	2890	2500	6940	10	1	33252697	3179	13.82	0.43	12	0.09	692.00	22356.00	12800	20220826	-25.31	8100	20221021	18.02	11500	-16.87	20230130	8210	16.44	20230324	12800	-25.31	20220826	8100	18.02	20221021	0.47	N	003570	2500	856 억	1159994	N	N	8	N	N
100	20230814	140143	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9530	-110	5	-1.14	244273230	25709	56.17	9640	9640	9440	12530	6750	9640	9501.47	3.49	-13674	9806	9722	9566	9482	9326	9765	9525	856	2890	2500	6940	10	1	33252697	3169	13.77	0.43	12	0.08	692.00	22356.00	12800	20220826	-25.55	8100	20221021	17.65	11500	-17.13	20230130	8210	16.08	20230324	12800	-25.55	20220826	8100	17.65	20221021	0.47	N	003570	2500	856 억	1159994	N	N	8	N	N
101	20230814	130143	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9510	-130	5	-1.35	239214230	25178	55.01	9640	9640	9440	12530	6750	9640	9500.92	3.49	-13539	9806	9722	9566	9482	9326	9765	9525	856	2890	2500	6940	10	1	33252697	3162	13.74	0.43	12	0.08	692.00	22356.00	12800	20220826	-25.70	8100	20221021	17.41	11500	-17.30	20230130	8210	15.83	20230324	12800	-25.70	20220826	8100	17.41	20221021	0.47	N	003570	2500	856 억	1159994	N	N	8	N	N
102	20230814	120142	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9490	-150	5	-1.56	209816000	22082	48.24	9640	9640	9440	12530	6750	9640	9501.68	3.49	-12209	9806	9722	9566	9482	9326	9765	9525	856	2890	2500	6940	10	1	33252697	3156	13.71	0.42	12	0.07	692.00	22356.00	12800	20220826	-25.86	8100	20221021	17.16	11500	-17.48	20230130	8210	15.59	20230324	12800	-25.86	20220826	8100	17.16	20221021	0.47	N	003570	2500	856 억	1159994	N	N	8	N	N
103	20230814	110143	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9460	-180	5	-1.87	173033240	18203	39.77	9640	9640	9440	12530	6750	9640	9505.75	3.49	-11652	9806	9722	9566	9482	9326	9765	9525	856	2890	2500	6940	10	1	33252697	3146	13.67	0.42	12	0.05	692.00	22356.00	12800	20220826	-26.09	8100	20221021	16.79	11500	-17.74	20230130	8210	15.23	20230324	12800	-26.09	20220826	8100	16.79	20221021	0.47	N	003570	2500	856 억	1159994	N	N	8	N	N
104	20230814	100142	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9510	-130	5	-1.35	57021250	5966	13.03	9640	9640	9510	12530	6750	9640	9557.70	3.49	-2630	9806	9722	9566	9482	9326	9765	9525	856	2890	2500	6940	10	1	33252697	3162	13.74	0.43	12	0.02	692.00	22356.00	12800	20220826	-25.70	8100	20221021	17.41	11500	-17.30	20230130	8210	15.83	20230324	12800	-25.70	20220826	8100	17.41	20221021	0.47	N	003570	2500	856 억	1159994	N	N	8	N	N
105	20230814	090143	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9630	-10	5	-0.10	163860	17	0.04	9640	9640	9630	12530	6750	9640	9638.82	3.49	-2	9806	9722	9566	9482	9326	9765	9525	856	2890	2500	6940	10	1	33252697	3202	13.92	0.43	12	0.00	692.00	22356.00	12800	20220826	-24.77	8100	20221021	18.89	11500	-16.26	20230130	8210	17.30	20230324	12800	-24.77	20220826	8100	18.89	20221021	0.47	N	003570	2500	856 억	1159994	N	N	8	N	N
106	20230811	160141	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9640	210	2	2.23	437709250	45768	41.69	9440	9650	9410	12250	6610	9430	9563.65	3.44	11292	9923	9676	9543	9296	9163	9610	9230	856	2820	2500	6780	10	1	33252697	3206	13.93	0.43	12	0.14	692.00	22356.00	12800	20220826	-24.69	8100	20221021	19.01	11500	-16.17	20230130	8210	17.42	20230324	12800	-24.69	20220826	8100	19.01	20221021	0.46	N	003570	2500	856 억	1143625	N	N	8	N	N
107	20230811	150141	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9590	160	2	1.70	384343660	40230	36.65	9440	9640	9410	12250	6610	9430	9553.66	3.44	7481	9923	9676	9543	9296	9163	9610	9230	856	2820	2500	6780	10	1	33252697	3189	13.86	0.43	12	0.12	692.00	22356.00	12800	20220826	-25.08	8100	20221021	18.40	11500	-16.61	20230130	8210	16.81	20230324	12800	-25.08	20220826	8100	18.40	20221021	0.46	N	003570	2500	856 억	1143625	N	N	11	N	N
108	20230811	140142	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9560	130	2	1.38	368970200	38626	35.19	9440	9640	9410	12250	6610	9430	9552.38	3.44	7426	9923	9676	9543	9296	9163	9610	9230	856	2820	2500	6780	10	1	33252697	3179	13.82	0.43	12	0.12	692.00	22356.00	12800	20220826	-25.31	8100	20221021	18.02	11500	-16.87	20230130	8210	16.44	20230324	12800	-25.31	20220826	8100	18.02	20221021	0.46	N	003570	2500	856 억	1143625	N	N	11	N	N
109	20230811	130141	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9560	130	2	1.38	352151640	36869	33.59	9440	9640	9410	12250	6610	9430	9551.43	3.44	7454	9923	9676	9543	9296	9163	9610	9230	856	2820	2500	6780	10	1	33252697	3179	13.82	0.43	12	0.11	692.00	22356.00	12800	20220826	-25.31	8100	20221021	18.02	11500	-16.87	20230130	8210	16.44	20230324	12800	-25.31	20220826	8100	18.02	20221021	0.46	N	003570	2500	856 억	1143625	N	N	11	N	N
110	20230811	120142	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9580	150	2	1.59	336713770	35255	32.12	9440	9640	9410	12250	6610	9430	9550.81	3.44	7425	9923	9676	9543	9296	9163	9610	9230	856	2820	2500	6780	10	1	33252697	3186	13.84	0.43	12	0.11	692.00	22356.00	12800	20220826	-25.16	8100	20221021	18.27	11500	-16.70	20230130	8210	16.69	20230324	12800	-25.16	20220826	8100	18.27	20221021	0.46	N	003570	2500	856 억	1143625	N	N	11	N	N
111	20230811	110141	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9510	80	2	0.85	223302720	23379	21.30	9440	9640	9410	12250	6610	9430	9551.42	3.44	2133	9923	9676	9543	9296	9163	9610	9230	856	2820	2500	6780	10	1	33252697	3162	13.74	0.43	12	0.07	692.00	22356.00	12800	20220826	-25.70	8100	20221021	17.41	11500	-17.30	20230130	8210	15.83	20230324	12800	-25.70	20220826	8100	17.41	20221021	0.46	N	003570	2500	856 억	1143625	N	N	11	N	N
112	20230811	100141	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9530	100	2	1.06	95867310	10085	9.19	9440	9590	9410	12250	6610	9430	9505.93	3.44	178	9923	9676	9543	9296	9163	9610	9230	856	2820	2500	6780	10	1	33252697	3169	13.77	0.43	12	0.03	692.00	22356.00	12800	20220826	-25.55	8100	20221021	17.65	11500	-17.13	20230130	8210	16.08	20230324	12800	-25.55	20220826	8100	17.65	20221021	0.46	N	003570	2500	856 억	1143625	N	N	11	N	N
113	20230811	090142	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9440	10	2	0.11	122720	13	0.01	9440	9440	9440	12250	6610	9430	9440.00	3.44	-3	9923	9676	9543	9296	9163	9610	9230	856	2820	2500	6780	10	1	33252697	3139	13.64	0.42	12	0.00	692.00	22356.00	12800	20220826	-26.25	8100	20221021	16.54	11500	-17.91	20230130	8210	14.98	20230324	12800	-26.25	20220826	8100	16.54	20221021	0.46	N	003570	2500	856 억	1143625	N	N	11	N	N
114	20230810	160140	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9430	-320	5	-3.28	1044953330	109743	336.67	9730	9790	9410	12670	6830	9750	9521.90	3.47	-37895	9983	9866	9793	9676	9603	9830	9640	856	2920	2500	7020	10	1	33252697	3136	13.63	0.42	12	0.33	692.00	22356.00	12800	20220826	-26.33	8100	20221021	16.42	11500	-18.00	20230130	8210	14.86	20230324	12800	-26.33	20220826	8100	16.42	20221021	0.46	N	003570	2500	856 억	1153215	N	N	11	N	N
115	20230810	150140	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9430	-320	5	-3.28	1000092780	104986	322.07	9730	9790	9410	12670	6830	9750	9525.96	3.47	-35680	9983	9866	9793	9676	9603	9830	9640	856	2920	2500	7020	10	1	33252697	3136	13.63	0.42	12	0.32	692.00	22356.00	12800	20220826	-26.33	8100	20221021	16.42	11500	-18.00	20230130	8210	14.86	20230324	12800	-26.33	20220826	8100	16.42	20221021	0.46	N	003570	2500	856 억	1153215	N	N	4	N	N
116	20230810	140141	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9440	-310	5	-3.18	749087420	78389	240.48	9730	9790	9430	12670	6830	9750	9556.03	3.47	-29195	9983	9866	9793	9676	9603	9830	9640	856	2920	2500	7020	10	1	33252697	3139	13.64	0.42	12	0.24	692.00	22356.00	12800	20220826	-26.25	8100	20221021	16.54	11500	-17.91	20230130	8210	14.98	20230324	12800	-26.25	20220826	8100	16.54	20221021	0.46	N	003570	2500	856 억	1153215	N	N	4	N	N
117	20230810	130140	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9530	-220	5	-2.26	447382000	46617	143.01	9730	9790	9530	12670	6830	9750	9596.97	3.47	-16817	9983	9866	9793	9676	9603	9830	9640	856	2920	2500	7020	10	1	33252697	3169	13.77	0.43	12	0.14	692.00	22356.00	12800	20220826	-25.55	8100	20221021	17.65	11500	-17.13	20230130	8210	16.08	20230324	12800	-25.55	20220826	8100	17.65	20221021	0.46	N	003570	2500	856 억	1153215	N	N	4	N	N
118	20230810	120140	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9560	-190	5	-1.95	305813950	31788	97.52	9730	9790	9550	12670	6830	9750	9620.42	3.47	-9356	9983	9866	9793	9676	9603	9830	9640	856	2920	2500	7020	10	1	33252697	3179	13.82	0.43	12	0.10	692.00	22356.00	12800	20220826	-25.31	8100	20221021	18.02	11500	-16.87	20230130	8210	16.44	20230324	12800	-25.31	20220826	8100	18.02	20221021	0.46	N	003570	2500	856 억	1153215	N	N	4	N	N
119	20230810	110141	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9620	-130	5	-1.33	221064720	22930	70.34	9730	9790	9570	12670	6830	9750	9640.85	3.47	-4969	9983	9866	9793	9676	9603	9830	9640	856	2920	2500	7020	10	1	33252697	3199	13.90	0.43	12	0.07	692.00	22356.00	12800	20220826	-24.84	8100	20221021	18.77	11500	-16.35	20230130	8210	17.17	20230324	12800	-24.84	20220826	8100	18.77	20221021	0.46	N	003570	2500	856 억	1153215	N	N	4	N	N
120	20230810	100142	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9630	-120	5	-1.23	101407120	10471	32.12	9730	9790	9630	12670	6830	9750	9684.57	3.47	-2597	9983	9866	9793	9676	9603	9830	9640	856	2920	2500	7020	10	1	33252697	3202	13.92	0.43	12	0.03	692.00	22356.00	12800	20220826	-24.77	8100	20221021	18.89	11500	-16.26	20230130	8210	17.30	20230324	12800	-24.77	20220826	8100	18.89	20221021	0.46	N	003570	2500	856 억	1153215	N	N	4	N	N
121	20230810	090141	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9720	-30	5	-0.31	2946890	303	0.93	9730	9730	9720	12670	6830	9750	9725.71	3.47	-130	9983	9866	9793	9676	9603	9830	9640	856	2920	2500	7020	10	1	33252697	3232	14.05	0.43	12	0.00	692.00	22356.00	12800	20220826	-24.06	8100	20221021	20.00	11500	-15.48	20230130	8210	18.39	20230324	12800	-24.06	20220826	8100	20.00	20221021	0.46	N	003570	2500	856 억	1153215	N	N	4	N	N
122	20230809	160141	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9750	-160	5	-1.61	318080180	32568	124.57	9910	9910	9720	12880	6940	9910	9766.96	3.51	-14775	10283	10096	9983	9796	9683	10040	9740	856	2970	2500	7130	10	1	33252697	3242	14.09	0.44	12	0.10	692.00	22356.00	12800	20220826	-23.83	8100	20221021	20.37	11500	-15.22	20230130	8210	18.76	20230324	12800	-23.83	20220826	8100	20.37	20221021	0.48	N	003570	2500	856 억	1166507	N	N	4	N	N
123	20230809	150140	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9740	-170	5	-1.72	288551950	29537	112.97	9910	9910	9720	12880	6940	9910	9769.17	3.51	-14226	10283	10096	9983	9796	9683	10040	9740	856	2970	2500	7130	10	1	33252697	3239	14.08	0.44	12	0.09	692.00	22356.00	12800	20220826	-23.91	8100	20221021	20.25	11500	-15.30	20230130	8210	18.64	20230324	12800	-23.91	20220826	8100	20.25	20221021	0.48	N	003570	2500	856 억	1166507	N	N	15	N	N
124	20230809	140140	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9770	-140	5	-1.41	240277070	24588	94.04	9910	9910	9720	12880	6940	9910	9772.13	3.51	-13280	10283	10096	9983	9796	9683	10040	9740	856	2970	2500	7130	10	1	33252697	3249	14.12	0.44	12	0.07	692.00	22356.00	12800	20220826	-23.67	8100	20221021	20.62	11500	-15.04	20230130	8210	19.00	20230324	12800	-23.67	20220826	8100	20.62	20221021	0.48	N	003570	2500	856 억	1166507	N	N	15	N	N
125	20230809	130141	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9730	-180	5	-1.82	183154410	18729	71.64	9910	9910	9720	12880	6940	9910	9779.19	3.51	-9103	10283	10096	9983	9796	9683	10040	9740	856	2970	2500	7130	10	1	33252697	3235	14.06	0.44	12	0.06	692.00	22356.00	12800	20220826	-23.98	8100	20221021	20.12	11500	-15.39	20230130	8210	18.51	20230324	12800	-23.98	20220826	8100	20.12	20221021	0.48	N	003570	2500	856 억	1166507	N	N	15	N	N
126	20230809	120141	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9730	-180	5	-1.82	166273120	16995	65.00	9910	9910	9720	12880	6940	9910	9783.65	3.51	-8166	10283	10096	9983	9796	9683	10040	9740	856	2970	2500	7130	10	1	33252697	3235	14.06	0.44	12	0.05	692.00	22356.00	12800	20220826	-23.98	8100	20221021	20.12	11500	-15.39	20230130	8210	18.51	20230324	12800	-23.98	20220826	8100	20.12	20221021	0.48	N	003570	2500	856 억	1166507	N	N	15	N	N
127	20230809	110141	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9750	-160	5	-1.61	132404300	13517	51.70	9910	9910	9720	12880	6940	9910	9795.39	3.51	-5451	10283	10096	9983	9796	9683	10040	9740	856	2970	2500	7130	10	1	33252697	3242	14.09	0.44	12	0.04	692.00	22356.00	12800	20220826	-23.83	8100	20221021	20.37	11500	-15.22	20230130	8210	18.76	20230324	12800	-23.83	20220826	8100	20.37	20221021	0.48	N	003570	2500	856 억	1166507	N	N	15	N	N
128	20230809	100139	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9810	-100	5	-1.01	87105520	8873	33.94	9910	9910	9760	12880	6940	9910	9816.92	3.51	-1919	10283	10096	9983	9796	9683	10040	9740	856	2970	2500	7130	10	1	33252697	3262	14.18	0.44	12	0.03	692.00	22356.00	12800	20220826	-23.36	8100	20221021	21.11	11500	-14.70	20230130	8210	19.49	20230324	12800	-23.36	20220826	8100	21.11	20221021	0.48	N	003570	2500	856 억	1166507	N	N	15	N	N
129	20230809	090140	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9860	-50	5	-0.50	1710820	173	0.66	9910	9910	9860	12880	6940	9910	9889.13	3.51	-98	10283	10096	9983	9796	9683	10040	9740	856	2970	2500	7130	10	1	33252697	3279	14.25	0.44	12	0.00	692.00	22356.00	12800	20220826	-22.97	8100	20221021	21.73	11500	-14.26	20230130	8210	20.10	20230324	12800	-22.97	20220826	8100	21.73	20221021	0.48	N	003570	2500	856 억	1166507	N	N	15	N	N
130	20230808	160141	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9910	-260	5	-2.56	261055950	26143	20.96	10030	10170	9870	13220	7120	10170	9985.69	3.54	-10461	10663	10416	10003	9756	9343	10540	9880	856	3050	2500	7320	10	1	33252697	3295	14.32	0.44	12	0.08	692.00	22356.00	12800	20220826	-22.58	8030	20220805	23.41	11500	-13.83	20230130	8210	20.71	20230324	12800	-22.58	20220826	8100	22.35	20221021	0.48	N	003570	2500	856 억	1176325	N	N	15	N	N
131	20230808	150140	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9900	-270	5	-2.65	243873750	24406	19.57	10030	10170	9890	13220	7120	10170	9992.37	3.54	-9568	10663	10416	10003	9756	9343	10540	9880	856	3050	2500	7320	10	1	33252697	3292	14.31	0.44	12	0.07	692.00	22356.00	12800	20220826	-22.66	8030	20220805	23.29	11500	-13.91	20230130	8210	20.58	20230324	12800	-22.66	20220826	8100	22.22	20221021	0.48	N	003570	2500	856 억	1176325	N	N	7	N	N
132	20230808	140140	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9930	-240	5	-2.36	186688590	18646	14.95	10030	10170	9890	13220	7120	10170	10012.26	3.54	-6179	10663	10416	10003	9756	9343	10540	9880	856	3050	2500	7320	10	1	33252697	3302	14.35	0.44	12	0.06	692.00	22356.00	12800	20220826	-22.42	8030	20220805	23.66	11500	-13.65	20230130	8210	20.95	20230324	12800	-22.42	20220826	8100	22.59	20221021	0.48	N	003570	2500	856 억	1176325	N	N	7	N	N
133	20230808	130139	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9960	-210	5	-2.06	168491660	16814	13.48	10030	10170	9890	13220	7120	10170	10020.91	3.54	-5615	10663	10416	10003	9756	9343	10540	9880	856	3050	2500	7320	10	1	33252697	3312	14.39	0.45	12	0.05	692.00	22356.00	12800	20220826	-22.19	8030	20220805	24.03	11500	-13.39	20230130	8210	21.32	20230324	12800	-22.19	20220826	8100	22.96	20221021	0.48	N	003570	2500	856 억	1176325	N	N	7	N	N
134	20230808	120139	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9980	-190	5	-1.87	145019130	14460	11.59	10030	10170	9890	13220	7120	10170	10028.99	3.54	-4612	10663	10416	10003	9756	9343	10540	9880	856	3050	2500	7320	10	1	33252697	3319	14.42	0.45	12	0.04	692.00	22356.00	12800	20220826	-22.03	8030	20220805	24.28	11500	-13.22	20230130	8210	21.56	20230324	12800	-22.03	20220826	8100	23.21	20221021	0.48	N	003570	2500	856 억	1176325	N	N	7	N	N
135	20230808	110140	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10010	-160	5	-1.57	131908970	13147	10.54	10030	10170	9890	13220	7120	10170	10033.39	3.54	-3562	10663	10416	10003	9756	9343	10540	9880	856	3050	2500	7320	10	1	33252697	3329	14.47	0.45	12	0.04	692.00	22356.00	12800	20220826	-21.80	8030	20220805	24.66	11500	-12.96	20230130	8210	21.92	20230324	12800	-21.80	20220826	8100	23.58	20221021	0.48	N	003570	2500	856 억	1176325	N	N	7	N	N
136	20230808	100140	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10010	-160	5	-1.57	90441910	8986	7.21	10030	10170	10010	13220	7120	10170	10064.76	3.54	-1014	10663	10416	10003	9756	9343	10540	9880	856	3050	2500	7320	10	1	33252697	3329	14.47	0.45	12	0.03	692.00	22356.00	12800	20220826	-21.80	8030	20220805	24.66	11500	-12.96	20230130	8210	21.92	20230324	12800	-21.80	20220826	8100	23.58	20221021	0.48	N	003570	2500	856 억	1176325	N	N	7	N	N
137	20230808	090141	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10030	-140	5	-1.38	10323800	1029	0.83	10030	10110	10030	13220	7120	10170	10032.85	3.54	52	10663	10416	10003	9756	9343	10540	9880	856	3050	2500	7320	10	1	33252697	3335	14.49	0.45	12	0.00	692.00	22356.00	12800	20220826	-21.64	8030	20220805	24.91	11500	-12.78	20230130	8210	22.17	20230324	12800	-21.64	20220826	8100	23.83	20221021	0.48	N	003570	2500	856 억	1176325	N	N	7	N	N
138	20230807	160138	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10170	510	2	5.28	1232185060	124158	729.44	9660	10250	9590	12550	6770	9660	9924.30	3.48	13929	9840	9750	9700	9610	9560	9725	9585	856	2890	2500	6950	10	1	33252697	3382	14.70	0.45	12	0.37	692.00	22356.00	12800	20220826	-20.55	8030	20220805	26.65	11500	-11.57	20230130	8210	23.87	20230324	12800	-20.55	20220826	8100	25.56	20221021	0.48	N	003570	2500	856 억	1157365	N	N	7	N	N
139	20230807	150138	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10190	530	2	5.49	1192483910	120255	706.51	9660	10250	9590	12550	6770	9660	9916.29	3.48	13314	9840	9750	9700	9610	9560	9725	9585	856	2890	2500	6950	10	1	33252697	3388	14.73	0.46	12	0.36	692.00	22356.00	12800	20220826	-20.39	8030	20220805	26.90	11500	-11.39	20230130	8210	24.12	20230324	12800	-20.39	20220826	8100	25.80	20221021	0.48	N	003570	2500	856 억	1157365	N	N	6	N	N
140	20230807	140140	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10050	390	2	4.04	910704910	92469	543.26	9660	10160	9590	12550	6770	9660	9848.76	3.48	1635	9840	9750	9700	9610	9560	9725	9585	856	2890	2500	6950	10	1	33252697	3342	14.52	0.45	12	0.28	692.00	22356.00	12800	20220826	-21.48	8030	20220805	25.16	11500	-12.61	20230130	8210	22.41	20230324	12800	-21.48	20220826	8100	24.07	20221021	0.48	N	003570	2500	856 억	1157365	N	N	6	N	N
141	20230807	130139	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9890	230	2	2.38	598309520	61283	360.04	9660	9950	9590	12550	6770	9660	9763.06	3.48	-7124	9840	9750	9700	9610	9560	9725	9585	856	2890	2500	6950	10	1	33252697	3289	14.29	0.44	12	0.18	692.00	22356.00	12800	20220826	-22.73	8030	20220805	23.16	11500	-14.00	20230130	8210	20.46	20230324	12800	-22.73	20220826	8100	22.10	20221021	0.48	N	003570	2500	856 억	1157365	N	N	6	N	N
142	20230807	120139	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9940	280	2	2.90	512685570	52645	309.29	9660	9950	9590	12550	6770	9660	9738.54	3.48	-5927	9840	9750	9700	9610	9560	9725	9585	856	2890	2500	6950	10	1	33252697	3305	14.36	0.44	12	0.16	692.00	22356.00	12800	20220826	-22.34	8030	20220805	23.79	11500	-13.57	20230130	8210	21.07	20230324	12800	-22.34	20220826	8100	22.72	20221021	0.48	N	003570	2500	856 억	1157365	N	N	6	N	N
143	20230807	110138	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9740	80	2	0.83	304759790	31575	185.51	9660	9900	9590	12550	6770	9660	9651.93	3.48	-10908	9840	9750	9700	9610	9560	9725	9585	856	2890	2500	6950	10	1	33252697	3239	14.08	0.44	12	0.09	692.00	22356.00	12800	20220826	-23.91	8030	20220805	21.30	11500	-15.30	20230130	8210	18.64	20230324	12800	-23.91	20220826	8100	20.25	20221021	0.48	N	003570	2500	856 억	1157365	N	N	6	N	N
144	20230807	100140	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9610	-50	5	-0.52	210364670	21818	128.18	9660	9900	9590	12550	6770	9660	9641.79	3.48	-9960	9840	9750	9700	9610	9560	9725	9585	856	2890	2500	6950	10	1	33252697	3196	13.89	0.43	12	0.07	692.00	22356.00	12800	20220826	-24.92	8030	20220805	19.68	11500	-16.43	20230130	8210	17.05	20230324	12800	-24.92	20220826	8100	18.64	20221021	0.48	N	003570	2500	856 억	1157365	N	N	6	N	N
145	20230807	090138	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9670	10	2	0.10	2028950	210	1.23	9660	9670	9660	12550	6770	9660	9661.67	3.48	-50	9840	9750	9700	9610	9560	9725	9585	856	2890	2500	6950	10	1	33252697	3216	13.97	0.43	12	0.00	692.00	22356.00	12800	20220826	-24.45	8030	20220805	20.42	11500	-15.91	20230130	8210	17.78	20230324	12800	-24.45	20220826	8100	19.38	20221021	0.48	N	003570	2500	856 억	1157365	N	N	6	N	N
146	20230804	160139	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9660	-60	5	-0.62	165240140	17021	33.71	9790	9790	9650	12630	6810	9720	9708.02	3.49	-4471	10086	9902	9776	9592	9466	9840	9530	856	2910	2500	6990	10	1	33252697	3212	13.96	0.43	12	0.05	692.00	22356.00	12800	20220826	-24.53	8030	20220805	20.30	11500	-16.00	20230130	8210	17.66	20230324	12800	-24.53	20220826	8030	20.30	20220805	0.49	N	003570	2500	856 억	1161482	N	N	6	N	N
147	20230804	150139	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9690	-30	5	-0.31	133638610	13748	27.22	9790	9790	9650	12630	6810	9720	9720.59	3.49	-4369	10086	9902	9776	9592	9466	9840	9530	856	2910	2500	6990	10	1	33252697	3222	14.00	0.43	12	0.04	692.00	22356.00	12800	20220826	-24.30	8030	20220805	20.67	11500	-15.74	20230130	8210	18.03	20230324	12800	-24.30	20220826	8030	20.67	20220805	0.49	N	003570	2500	856 억	1161482	N	N	8	N	N
148	20230804	140139	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9720	0	3	0.00	81700970	8391	16.62	9790	9790	9650	12630	6810	9720	9736.74	3.49	-3878	10086	9902	9776	9592	9466	9840	9530	856	2910	2500	6990	10	1	33252697	3232	14.05	0.43	12	0.03	692.00	22356.00	12800	20220826	-24.06	8030	20220805	21.05	11500	-15.48	20230130	8210	18.39	20230324	12800	-24.06	20220826	8030	21.05	20220805	0.49	N	003570	2500	856 억	1161482	N	N	8	N	N
149	20230804	130139	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9720	0	3	0.00	72085210	7403	14.66	9790	9790	9650	12630	6810	9720	9737.30	3.49	-3613	10086	9902	9776	9592	9466	9840	9530	856	2910	2500	6990	10	1	33252697	3232	14.05	0.43	12	0.02	692.00	22356.00	12800	20220826	-24.06	8030	20220805	21.05	11500	-15.48	20230130	8210	18.39	20230324	12800	-24.06	20220826	8030	21.05	20220805	0.49	N	003570	2500	856 억	1161482	N	N	8	N	N
150	20230804	120139	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9730	10	2	0.10	57472010	5902	11.69	9790	9790	9650	12630	6810	9720	9737.72	3.49	-2903	10086	9902	9776	9592	9466	9840	9530	856	2910	2500	6990	10	1	33252697	3235	14.06	0.44	12	0.02	692.00	22356.00	12800	20220826	-23.98	8030	20220805	21.17	11500	-15.39	20230130	8210	18.51	20230324	12800	-23.98	20220826	8030	21.17	20220805	0.49	N	003570	2500	856 억	1161482	N	N	8	N	N
151	20230804	110139	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9740	20	2	0.21	46778570	4802	9.51	9790	9790	9650	12630	6810	9720	9741.48	3.49	-2031	10086	9902	9776	9592	9466	9840	9530	856	2910	2500	6990	10	1	33252697	3239	14.08	0.44	12	0.01	692.00	22356.00	12800	20220826	-23.91	8030	20220805	21.30	11500	-15.30	20230130	8210	18.64	20230324	12800	-23.91	20220826	8030	21.30	20220805	0.49	N	003570	2500	856 억	1161482	N	N	8	N	N
152	20230804	100137	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9730	10	2	0.10	18730290	1929	3.82	9790	9790	9650	12630	6810	9720	9709.84	3.49	-585	10086	9902	9776	9592	9466	9840	9530	856	2910	2500	6990	10	1	33252697	3235	14.06	0.44	12	0.01	692.00	22356.00	12800	20220826	-23.98	8030	20220805	21.17	11500	-15.39	20230130	8210	18.51	20230324	12800	-23.98	20220826	8030	21.17	20220805	0.49	N	003570	2500	856 억	1161482	N	N	8	N	N
153	20230804	090138	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9650	-70	5	-0.72	1965860	203	0.40	9790	9790	9650	12630	6810	9720	9684.04	3.49	0	10086	9902	9776	9592	9466	9840	9530	856	2910	2500	6990	10	1	33252697	3209	13.95	0.43	12	0.00	692.00	22356.00	12800	20220826	-24.61	8030	20220805	20.17	11500	-16.09	20230130	8210	17.54	20230324	12800	-24.61	20220826	8030	20.17	20220805	0.49	N	003570	2500	856 억	1161482	N	N	8	N	N
154	20230803	160138	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9720	-190	5	-1.92	491714330	50496	98.49	9960	9960	9650	12880	6940	9910	9737.73	3.54	-15284	10236	10072	9976	9812	9716	10025	9765	856	2970	2500	7130	10	1	33252697	3232	14.05	0.43	12	0.15	692.00	22356.00	12800	20220826	-24.06	8030	20220805	21.05	11500	-15.48	20230130	8210	18.39	20230324	12800	-24.06	20220826	8030	21.05	20220805	0.47	N	003570	2500	856 억	1175737	N	N	8	N	N
155	20230803	150139	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9720	-190	5	-1.92	468245840	48080	93.78	9960	9960	9650	12880	6940	9910	9738.89	3.54	-16166	10236	10072	9976	9812	9716	10025	9765	856	2970	2500	7130	10	1	33252697	3232	14.05	0.43	12	0.14	692.00	22356.00	12800	20220826	-24.06	8030	20220805	21.05	11500	-15.48	20230130	8210	18.39	20230324	12800	-24.06	20220826	8030	21.05	20220805	0.47	N	003570	2500	856 억	1175737	N	N	12	N	N
156	20230803	140136	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9720	-190	5	-1.92	438895200	45057	87.88	9960	9960	9650	12880	6940	9910	9740.89	3.54	-16371	10236	10072	9976	9812	9716	10025	9765	856	2970	2500	7130	10	1	33252697	3232	14.05	0.43	12	0.14	692.00	22356.00	12800	20220826	-24.06	8030	20220805	21.05	11500	-15.48	20230130	8210	18.39	20230324	12800	-24.06	20220826	8030	21.05	20220805	0.47	N	003570	2500	856 억	1175737	N	N	12	N	N
157	20230803	130139	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9700	-210	5	-2.12	405126630	41570	81.08	9960	9960	9650	12880	6940	9910	9745.65	3.54	-18238	10236	10072	9976	9812	9716	10025	9765	856	2970	2500	7130	10	1	33252697	3226	14.02	0.43	12	0.13	692.00	22356.00	12800	20220826	-24.22	8030	20220805	20.80	11500	-15.65	20230130	8210	18.15	20230324	12800	-24.22	20220826	8030	20.80	20220805	0.47	N	003570	2500	856 억	1175737	N	N	12	N	N
158	20230803	120138	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9670	-240	5	-2.42	350157050	35911	70.04	9960	9960	9650	12880	6940	9910	9750.69	3.54	-14427	10236	10072	9976	9812	9716	10025	9765	856	2970	2500	7130	10	1	33252697	3216	13.97	0.43	12	0.11	692.00	22356.00	12800	20220826	-24.45	8030	20220805	20.42	11500	-15.91	20230130	8210	17.78	20230324	12800	-24.45	20220826	8030	20.42	20220805	0.47	N	003570	2500	856 억	1175737	N	N	12	N	N
159	20230803	110137	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9680	-230	5	-2.32	289768450	29672	57.87	9960	9960	9650	12880	6940	9910	9765.72	3.54	-11897	10236	10072	9976	9812	9716	10025	9765	856	2970	2500	7130	10	1	33252697	3219	13.99	0.43	12	0.09	692.00	22356.00	12800	20220826	-24.38	8030	20220805	20.55	11500	-15.83	20230130	8210	17.90	20230324	12800	-24.38	20220826	8030	20.55	20220805	0.47	N	003570	2500	856 억	1175737	N	N	12	N	N
160	20230803	100137	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9800	-110	5	-1.11	136029460	13851	27.02	9960	9960	9760	12880	6940	9910	9820.91	3.54	-2105	10236	10072	9976	9812	9716	10025	9765	856	2970	2500	7130	10	1	33252697	3259	14.16	0.44	12	0.04	692.00	22356.00	12800	20220826	-23.44	8030	20220805	22.04	11500	-14.78	20230130	8210	19.37	20230324	12800	-23.44	20220826	8030	22.04	20220805	0.47	N	003570	2500	856 억	1175737	N	N	12	N	N
161	20230803	090137	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9960	50	2	0.50	149400	15	0.03	9960	9960	9960	12880	6940	9910	9960.00	3.54	-2	10236	10072	9976	9812	9716	10025	9765	856	2970	2500	7130	10	1	33252697	3312	14.39	0.45	12	0.00	692.00	22356.00	12800	20220826	-22.19	8030	20220805	24.03	11500	-13.39	20230130	8210	21.32	20230324	12800	-22.19	20220826	8030	24.03	20220805	0.47	N	003570	2500	856 억	1175737	N	N	12	N	N
162	20230802	160138	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9910	-40	5	-0.40	513098290	51255	156.00	9950	10140	9880	12930	6970	9950	10010.70	3.50	9081	10163	10056	9953	9846	9743	10005	9795	856	2980	2500	7160	10	1	33252697	3295	14.32	0.44	12	0.15	692.00	22356.00	12800	20220826	-22.58	8030	20220805	23.41	11500	-13.83	20230130	8210	20.71	20230324	12800	-22.58	20220826	8030	23.41	20220805	0.51	N	003570	2500	856 억	1163727	N	N	12	N	N
163	20230802	150138	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9930	-20	5	-0.20	481707110	48085	146.36	9950	10140	9880	12930	6970	9950	10017.82	3.50	8811	10163	10056	9953	9846	9743	10005	9795	856	2980	2500	7160	10	1	33252697	3302	14.35	0.44	12	0.14	692.00	22356.00	12800	20220826	-22.42	8030	20220805	23.66	11500	-13.65	20230130	8210	20.95	20230324	12800	-22.42	20220826	8030	23.66	20220805	0.51	N	003570	2500	856 억	1163727	N	N	7	N	N
164	20230802	140139	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9930	-20	5	-0.20	440249070	43916	133.67	9950	10140	9880	12930	6970	9950	10024.80	3.50	9427	10163	10056	9953	9846	9743	10005	9795	856	2980	2500	7160	10	1	33252697	3302	14.35	0.44	12	0.13	692.00	22356.00	12800	20220826	-22.42	8030	20220805	23.66	11500	-13.65	20230130	8210	20.95	20230324	12800	-22.42	20220826	8030	23.66	20220805	0.51	N	003570	2500	856 억	1163727	N	N	7	N	N
165	20230802	130137	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10030	80	2	0.80	366775030	36528	111.18	9950	10140	9880	12930	6970	9950	10040.93	3.50	10206	10163	10056	9953	9846	9743	10005	9795	856	2980	2500	7160	10	1	33252697	3335	14.49	0.45	12	0.11	692.00	22356.00	12800	20220826	-21.64	8030	20220805	24.91	11500	-12.78	20230130	8210	22.17	20230324	12800	-21.64	20220826	8030	24.91	20220805	0.51	N	003570	2500	856 억	1163727	N	N	7	N	N
166	20230802	120138	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10020	70	2	0.70	345918240	34447	104.85	9950	10140	9880	12930	6970	9950	10042.04	3.50	10590	10163	10056	9953	9846	9743	10005	9795	856	2980	2500	7160	10	1	33252697	3332	14.48	0.45	12	0.10	692.00	22356.00	12800	20220826	-21.72	8030	20220805	24.78	11500	-12.87	20230130	8210	22.05	20230324	12800	-21.72	20220826	8030	24.78	20220805	0.51	N	003570	2500	856 억	1163727	N	N	7	N	N
167	20230802	110137	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10040	90	2	0.90	266574570	26516	80.71	9950	10140	9880	12930	6970	9950	10053.35	3.50	12343	10163	10056	9953	9846	9743	10005	9795	856	2980	2500	7160	10	1	33252697	3339	14.51	0.45	12	0.08	692.00	22356.00	12800	20220826	-21.56	8030	20220805	25.03	11500	-12.70	20230130	8210	22.29	20230324	12800	-21.56	20220826	8030	25.03	20220805	0.51	N	003570	2500	856 억	1163727	N	N	7	N	N
168	20230802	100137	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10030	80	2	0.80	118488520	11848	36.06	9950	10080	9880	12930	6970	9950	10000.72	3.50	4984	10163	10056	9953	9846	9743	10005	9795	856	2980	2500	7160	10	1	33252697	3335	14.49	0.45	12	0.04	692.00	22356.00	12800	20220826	-21.64	8030	20220805	24.91	11500	-12.78	20230130	8210	22.17	20230324	12800	-21.64	20220826	8030	24.91	20220805	0.51	N	003570	2500	856 억	1163727	N	N	7	N	N
169	20230802	090139	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9950	0	3	0.00	632630	64	0.19	9950	9950	9880	12930	6970	9950	9884.84	3.50	50	10163	10056	9953	9846	9743	10005	9795	856	2980	2500	7160	10	1	33252697	3309	14.38	0.45	12	0.00	692.00	22356.00	12800	20220826	-22.27	8030	20220805	23.91	11500	-13.48	20230130	8210	21.19	20230324	12800	-22.27	20220826	8030	23.91	20220805	0.51	N	003570	2500	856 억	1163727	N	N	7	N	N
170	20230801	160138	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9950	-110	5	-1.09	325529300	32839	43.53	10020	10060	9850	13070	7050	10060	9912.88	3.55	-20235	10453	10256	9993	9796	9533	10355	9895	856	3010	2500	7240	10	1	33252697	3309	14.38	0.45	12	0.10	692.00	22356.00	12800	20220826	-22.27	8030	20220805	23.91	11500	-13.48	20230130	8210	21.19	20230324	12800	-22.27	20220826	8030	23.91	20220805	0.52	N	003570	2500	856 억	1182016	N	N	7	N	N
171	20230801	150136	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9880	-180	5	-1.79	308198310	31093	41.21	10020	10060	9850	13070	7050	10060	9912.14	3.55	-20571	10453	10256	9993	9796	9533	10355	9895	856	3010	2500	7240	10	1	33252697	3285	14.28	0.44	12	0.09	692.00	22356.00	12800	20220826	-22.81	8030	20220805	23.04	11500	-14.09	20230130	8210	20.34	20230324	12800	-22.81	20220826	8030	23.04	20220805	0.52	N	003570	2500	856 억	1182016	N	N	5	N	N
172	20230801	140138	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9850	-210	5	-2.09	284227030	28664	38.00	10020	10060	9850	13070	7050	10060	9915.82	3.55	-19416	10453	10256	9993	9796	9533	10355	9895	856	3010	2500	7240	10	1	33252697	3275	14.23	0.44	12	0.09	692.00	22356.00	12800	20220826	-23.05	8030	20220805	22.67	11500	-14.35	20230130	8210	19.98	20230324	12800	-23.05	20220826	8030	22.67	20220805	0.52	N	003570	2500	856 억	1182016	N	N	5	N	N
173	20230801	130138	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9910	-150	5	-1.49	200407320	20169	26.73	10020	10060	9890	13070	7050	10060	9936.40	3.55	-14223	10453	10256	9993	9796	9533	10355	9895	856	3010	2500	7240	10	1	33252697	3295	14.32	0.44	12	0.06	692.00	22356.00	12800	20220826	-22.58	8030	20220805	23.41	11500	-13.83	20230130	8210	20.71	20230324	12800	-22.58	20220826	8030	23.41	20220805	0.52	N	003570	2500	856 억	1182016	N	N	5	N	N
174	20230801	120137	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9910	-150	5	-1.49	168652720	16965	22.49	10020	10060	9890	13070	7050	10060	9941.22	3.55	-12438	10453	10256	9993	9796	9533	10355	9895	856	3010	2500	7240	10	1	33252697	3295	14.32	0.44	12	0.05	692.00	22356.00	12800	20220826	-22.58	8030	20220805	23.41	11500	-13.83	20230130	8210	20.71	20230324	12800	-22.58	20220826	8030	23.41	20220805	0.52	N	003570	2500	856 억	1182016	N	N	5	N	N
175	20230801	110136	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9900	-160	5	-1.59	129982390	13061	17.31	10020	10060	9890	13070	7050	10060	9951.95	3.55	-9464	10453	10256	9993	9796	9533	10355	9895	856	3010	2500	7240	10	1	33252697	3292	14.31	0.44	12	0.04	692.00	22356.00	12800	20220826	-22.66	8030	20220805	23.29	11500	-13.91	20230130	8210	20.58	20230324	12800	-22.66	20220826	8030	23.29	20220805	0.52	N	003570	2500	856 억	1182016	N	N	5	N	N
176	20230801	100137	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9970	-90	5	-0.89	50697960	5075	6.73	10020	10060	9950	13070	7050	10060	9989.75	3.55	-3130	10453	10256	9993	9796	9533	10355	9895	856	3010	2500	7240	10	1	33252697	3315	14.41	0.45	12	0.02	692.00	22356.00	12800	20220826	-22.11	8030	20220805	24.16	11500	-13.30	20230130	8210	21.44	20230324	12800	-22.11	20220826	8030	24.16	20220805	0.52	N	003570	2500	856 억	1182016	N	N	5	N	N
177	20230801	090136	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10020	-40	5	-0.40	1903800	190	0.25	10020	10020	10020	13070	7050	10060	10020.00	3.55	-189	10453	10256	9993	9796	9533	10355	9895	856	3010	2500	7240	10	1	33252697	3332	14.48	0.45	12	0.00	692.00	22356.00	12800	20220826	-21.72	8030	20220805	24.78	11500	-12.87	20230130	8210	22.05	20230324	12800	-21.72	20220826	8030	24.78	20220805	0.52	N	003570	2500	856 억	1182016	N	N	5	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History