KissMeData/021820/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160343	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7680	-160	5	-2.04	77589490	10041	251.78	7900	7900	7670	10190	5490	7840	7727.74	2.60	0	-1178	7980	7910	7840	7770	7700	7875	7735	50	2350	500	5480	10	1	10000000	768	1.39	0.13	06	0.10	5535.00	58958.00	9700	20240219	-20.82	5820	20231114	31.96	9700	-20.82	20240219	6010	27.79	20240119	9700	-20.82	20240219	5820	31.96	20231114	0.04	N	021820	500	50 억		260010	N	N	4	N	00	N
3	20240930	150348	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7670	-170	5	-2.17	74335170	9617	241.15	7900	7900	7670	10190	5490	7840	7729.56	2.60	0	-1092	7980	7910	7840	7770	7700	7875	7735	50	2350	500	5480	10	1	10000000	767	1.39	0.13	06	0.10	5535.00	58958.00	9700	20240219	-20.93	5820	20231114	31.79	9700	-20.93	20240219	6010	27.62	20240119	9700	-20.93	20240219	5820	31.79	20231114	0.04	N	021820	500	50 억		260010	N	N	4	N	00	N
4	20240930	140347	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7680	-160	5	-2.04	68253040	8826	221.31	7900	7900	7680	10190	5490	7840	7733.18	2.60	0	-953	7980	7910	7840	7770	7700	7875	7735	50	2350	500	5480	10	1	10000000	768	1.39	0.13	06	0.09	5535.00	58958.00	9700	20240219	-20.82	5820	20231114	31.96	9700	-20.82	20240219	6010	27.79	20240119	9700	-20.82	20240219	5820	31.96	20231114	0.04	N	021820	500	50 억		260010	N	N	4	N	00	N
5	20240930	130346	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7690	-150	5	-1.91	65995080	8532	213.94	7900	7900	7680	10190	5490	7840	7735.01	2.60	0	-659	7980	7910	7840	7770	7700	7875	7735	50	2350	500	5480	10	1	10000000	769	1.39	0.13	06	0.09	5535.00	58958.00	9700	20240219	-20.72	5820	20231114	32.13	9700	-20.72	20240219	6010	27.95	20240119	9700	-20.72	20240219	5820	32.13	20231114	0.04	N	021820	500	50 억		260010	N	N	4	N	00	N
6	20240930	120346	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7700	-140	5	-1.79	41979640	5417	135.83	7900	7900	7680	10190	5490	7840	7749.61	2.60	0	-542	7980	7910	7840	7770	7700	7875	7735	50	2350	500	5480	10	1	10000000	770	1.39	0.13	06	0.05	5535.00	58958.00	9700	20240219	-20.62	5820	20231114	32.30	9700	-20.62	20240219	6010	28.12	20240119	9700	-20.62	20240219	5820	32.30	20231114	0.04	N	021820	500	50 억		260010	N	N	4	N	00	N
7	20240930	110344	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7700	-140	5	-1.79	40494740	5224	130.99	7900	7900	7690	10190	5490	7840	7751.67	2.60	0	-351	7980	7910	7840	7770	7700	7875	7735	50	2350	500	5480	10	1	10000000	770	1.39	0.13	06	0.05	5535.00	58958.00	9700	20240219	-20.62	5820	20231114	32.30	9700	-20.62	20240219	6010	28.12	20240119	9700	-20.62	20240219	5820	32.30	20231114	0.04	N	021820	500	50 억		260010	N	N	4	N	00	N
8	20240930	100343	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7720	-120	5	-1.53	26635130	3427	85.93	7900	7900	7710	10190	5490	7840	7772.14	2.60	0	-228	7980	7910	7840	7770	7700	7875	7735	50	2350	500	5480	10	1	10000000	772	1.39	0.13	06	0.03	5535.00	58958.00	9700	20240219	-20.41	5820	20231114	32.65	9700	-20.41	20240219	6010	28.45	20240119	9700	-20.41	20240219	5820	32.65	20231114	0.04	N	021820	500	50 억		260010	N	N	4	N	00	N
9	20240930	090331	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7800	-40	5	-0.51	12366470	1585	39.74	7900	7900	7800	10190	5490	7840	7802.19	2.60	0	-6	7980	7910	7840	7770	7700	7875	7735	50	2350	500	5480	10	1	10000000	780	1.41	0.13	06	0.02	5535.00	58958.00	9700	20240219	-19.59	5820	20231114	34.02	9700	-19.59	20240219	6010	29.78	20240119	9700	-19.59	20240219	5820	34.02	20231114	0.04	N	021820	500	50 억		260010	N	N	4	N	00	N
10	20240927	160344	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7840	-10	5	-0.13	31311840	3988	49.65	7910	7910	7770	10200	5500	7850	7851.51	2.61	0	-1113	7963	7906	7873	7816	7783	7890	7800	50	2350	500	5490	10	1	10000000	784	1.42	0.13	06	0.04	5535.00	58958.00	9700	20240219	-19.18	5820	20231114	34.71	9700	-19.18	20240219	6010	30.45	20240119	9700	-19.18	20240219	5820	34.71	20231114	0.04	N	021820	500	50 억		261123	N	N	4	N	00	N
11	20240927	150347	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7850	0	3	0.00	31178590	3971	49.44	7910	7910	7770	10200	5500	7850	7851.57	2.61	0	-1108	7963	7906	7873	7816	7783	7890	7800	50	2350	500	5490	10	1	10000000	785	1.42	0.13	06	0.04	5535.00	58958.00	9700	20240219	-19.07	5820	20231114	34.88	9700	-19.07	20240219	6010	30.62	20240119	9700	-19.07	20240219	5820	34.88	20231114	0.04	N	021820	500	50 억		261123	N	N	5	N	00	N
12	20240927	140348	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7840	-10	5	-0.13	28154070	3585	44.63	7910	7910	7770	10200	5500	7850	7853.30	2.61	0	-776	7963	7906	7873	7816	7783	7890	7800	50	2350	500	5490	10	1	10000000	784	1.42	0.13	06	0.04	5535.00	58958.00	9700	20240219	-19.18	5820	20231114	34.71	9700	-19.18	20240219	6010	30.45	20240119	9700	-19.18	20240219	5820	34.71	20231114	0.04	N	021820	500	50 억		261123	N	N	5	N	00	N
13	20240927	130347	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7860	10	2	0.13	28099170	3578	44.55	7910	7910	7770	10200	5500	7850	7853.32	2.61	0	-769	7963	7906	7873	7816	7783	7890	7800	50	2350	500	5490	10	1	10000000	786	1.42	0.13	06	0.04	5535.00	58958.00	9700	20240219	-18.97	5820	20231114	35.05	9700	-18.97	20240219	6010	30.78	20240119	9700	-18.97	20240219	5820	35.05	20231114	0.04	N	021820	500	50 억		261123	N	N	5	N	00	N
14	20240927	120344	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7880	30	2	0.38	22414070	2853	35.52	7910	7910	7770	10200	5500	7850	7856.32	2.61	0	-418	7963	7906	7873	7816	7783	7890	7800	50	2350	500	5490	10	1	10000000	788	1.42	0.13	06	0.03	5535.00	58958.00	9700	20240219	-18.76	5820	20231114	35.40	9700	-18.76	20240219	6010	31.11	20240119	9700	-18.76	20240219	5820	35.40	20231114	0.04	N	021820	500	50 억		261123	N	N	5	N	00	N
15	20240927	110346	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7880	30	2	0.38	17765620	2261	28.15	7910	7910	7770	10200	5500	7850	7857.42	2.61	0	-366	7963	7906	7873	7816	7783	7890	7800	50	2350	500	5490	10	1	10000000	788	1.42	0.13	06	0.02	5535.00	58958.00	9700	20240219	-18.76	5820	20231114	35.40	9700	-18.76	20240219	6010	31.11	20240119	9700	-18.76	20240219	5820	35.40	20231114	0.04	N	021820	500	50 억		261123	N	N	5	N	00	N
16	20240927	100346	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7850	0	3	0.00	14333700	1825	22.72	7910	7910	7770	10200	5500	7850	7854.08	2.61	0	-150	7963	7906	7873	7816	7783	7890	7800	50	2350	500	5490	10	1	10000000	785	1.42	0.13	06	0.02	5535.00	58958.00	9700	20240219	-19.07	5820	20231114	34.88	9700	-19.07	20240219	6010	30.62	20240119	9700	-19.07	20240219	5820	34.88	20231114	0.04	N	021820	500	50 억		261123	N	N	5	N	00	N
17	20240927	090344	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7770	-80	5	-1.02	890060	114	1.42	7910	7910	7770	10200	5500	7850	7807.54	2.61	0	-2	7963	7906	7873	7816	7783	7890	7800	50	2350	500	5490	10	1	10000000	777	1.40	0.13	06	0.00	5535.00	58958.00	9700	20240219	-19.90	5820	20231114	33.51	9700	-19.90	20240219	6010	29.28	20240119	9700	-19.90	20240219	5820	33.51	20231114	0.04	N	021820	500	50 억		261123	N	N	5	N	00	N
18	20240926	160340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7850	-20	5	-0.25	63115910	8032	80.62	7870	7930	7840	10230	5510	7870	7858.06	2.62	0	-1129	7990	7930	7890	7830	7790	7910	7810	50	2360	500	5500	10	1	10000000	785	1.42	0.13	06	0.08	5535.00	58958.00	9700	20240219	-19.07	5820	20231114	34.88	9700	-19.07	20240219	6010	30.62	20240119	9700	-19.07	20240219	5820	34.88	20231114	0.04	N	021820	500	50 억		262233	N	N	5	N	00	N
19	20240926	150342	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7850	-20	5	-0.25	61396770	7813	78.42	7870	7930	7840	10230	5510	7870	7858.28	2.62	0	-1023	7990	7930	7890	7830	7790	7910	7810	50	2360	500	5500	10	1	10000000	785	1.42	0.13	06	0.08	5535.00	58958.00	9700	20240219	-19.07	5820	20231114	34.88	9700	-19.07	20240219	6010	30.62	20240119	9700	-19.07	20240219	5820	34.88	20231114	0.04	N	021820	500	50 억		262233	N	N	15	N	00	N
20	20240926	140343	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7850	-20	5	-0.25	55193020	7023	70.49	7870	7930	7840	10230	5510	7870	7858.90	2.62	0	-736	7990	7930	7890	7830	7790	7910	7810	50	2360	500	5500	10	1	10000000	785	1.42	0.13	06	0.07	5535.00	58958.00	9700	20240219	-19.07	5820	20231114	34.88	9700	-19.07	20240219	6010	30.62	20240119	9700	-19.07	20240219	5820	34.88	20231114	0.04	N	021820	500	50 억		262233	N	N	15	N	00	N
21	20240926	130345	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7880	10	2	0.13	34835770	4431	44.47	7870	7930	7840	10230	5510	7870	7861.83	2.62	0	-491	7990	7930	7890	7830	7790	7910	7810	50	2360	500	5500	10	1	10000000	788	1.42	0.13	06	0.04	5535.00	58958.00	9700	20240219	-18.76	5820	20231114	35.40	9700	-18.76	20240219	6010	31.11	20240119	9700	-18.76	20240219	5820	35.40	20231114	0.04	N	021820	500	50 억		262233	N	N	15	N	00	N
22	20240926	120345	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7880	10	2	0.13	32405730	4123	41.38	7870	7930	7840	10230	5510	7870	7859.75	2.62	0	-319	7990	7930	7890	7830	7790	7910	7810	50	2360	500	5500	10	1	10000000	788	1.42	0.13	06	0.04	5535.00	58958.00	9700	20240219	-18.76	5820	20231114	35.40	9700	-18.76	20240219	6010	31.11	20240119	9700	-18.76	20240219	5820	35.40	20231114	0.04	N	021820	500	50 억		262233	N	N	15	N	00	N
23	20240926	110344	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7890	20	2	0.25	32382070	4120	41.35	7870	7930	7840	10230	5510	7870	7859.73	2.62	0	-317	7990	7930	7890	7830	7790	7910	7810	50	2360	500	5500	10	1	10000000	789	1.43	0.13	06	0.04	5535.00	58958.00	9700	20240219	-18.66	5820	20231114	35.57	9700	-18.66	20240219	6010	31.28	20240119	9700	-18.66	20240219	5820	35.57	20231114	0.04	N	021820	500	50 억		262233	N	N	15	N	00	N
24	20240926	100346	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7860	-10	5	-0.13	13477450	1717	17.23	7870	7930	7840	10230	5510	7870	7849.42	2.62	0	75	7990	7930	7890	7830	7790	7910	7810	50	2360	500	5500	10	1	10000000	786	1.42	0.13	06	0.02	5535.00	58958.00	9700	20240219	-18.97	5820	20231114	35.05	9700	-18.97	20240219	6010	30.78	20240119	9700	-18.97	20240219	5820	35.05	20231114	0.04	N	021820	500	50 억		262233	N	N	15	N	00	N
25	20240926	090341	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7870	0	3	0.00	196750	25	0.25	7870	7870	7870	10230	5510	7870	7870.00	2.62	0	-1	7990	7930	7890	7830	7790	7910	7810	50	2360	500	5500	10	1	10000000	787	1.42	0.13	06	0.00	5535.00	58958.00	9700	20240219	-18.87	5820	20231114	35.22	9700	-18.87	20240219	6010	30.95	20240119	9700	-18.87	20240219	5820	35.22	20231114	0.04	N	021820	500	50 억		262233	N	N	15	N	00	N
26	20240925	160340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7870	-20	5	-0.25	78666290	9961	139.67	7890	7950	7850	10250	5530	7890	7897.43	2.64	0	-1302	8176	8032	7946	7802	7716	7990	7760	50	2360	500	5520	10	1	10000000	787	1.42	0.13	06	0.10	5535.00	58958.00	9700	20240219	-18.87	5820	20231114	35.22	9700	-18.87	20240219	6010	30.95	20240119	9700	-18.87	20240219	5820	35.22	20231114	0.04	N	021820	500	50 억		263535	N	N	15	N	00	N
27	20240925	150343	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7850	-40	5	-0.51	78210550	9903	138.85	7890	7950	7850	10250	5530	7890	7897.66	2.64	0	-1266	8176	8032	7946	7802	7716	7990	7760	50	2360	500	5520	10	1	10000000	785	1.42	0.13	06	0.10	5535.00	58958.00	9700	20240219	-19.07	5820	20231114	34.88	9700	-19.07	20240219	6010	30.62	20240119	9700	-19.07	20240219	5820	34.88	20231114	0.04	N	021820	500	50 억		263535	N	N	5	N	00	N
28	20240925	140344	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7870	-20	5	-0.25	73361920	9286	130.20	7890	7950	7870	10250	5530	7890	7900.27	2.64	0	-847	8176	8032	7946	7802	7716	7990	7760	50	2360	500	5520	10	1	10000000	787	1.42	0.13	06	0.09	5535.00	58958.00	9700	20240219	-18.87	5820	20231114	35.22	9700	-18.87	20240219	6010	30.95	20240119	9700	-18.87	20240219	5820	35.22	20231114	0.04	N	021820	500	50 억		263535	N	N	5	N	00	N
29	20240925	130344	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7890	0	3	0.00	57435290	7267	101.89	7890	7950	7870	10250	5530	7890	7903.58	2.64	0	-691	8176	8032	7946	7802	7716	7990	7760	50	2360	500	5520	10	1	10000000	789	1.43	0.13	06	0.07	5535.00	58958.00	9700	20240219	-18.66	5820	20231114	35.57	9700	-18.66	20240219	6010	31.28	20240119	9700	-18.66	20240219	5820	35.57	20231114	0.04	N	021820	500	50 억		263535	N	N	5	N	00	N
30	20240925	120343	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7870	-20	5	-0.25	54504050	6895	96.68	7890	7950	7870	10250	5530	7890	7904.87	2.64	0	-484	8176	8032	7946	7802	7716	7990	7760	50	2360	500	5520	10	1	10000000	787	1.42	0.13	06	0.07	5535.00	58958.00	9700	20240219	-18.87	5820	20231114	35.22	9700	-18.87	20240219	6010	30.95	20240119	9700	-18.87	20240219	5820	35.22	20231114	0.04	N	021820	500	50 억		263535	N	N	5	N	00	N
31	20240925	110341	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7890	0	3	0.00	53654090	6787	95.16	7890	7950	7870	10250	5530	7890	7905.42	2.64	0	-376	8176	8032	7946	7802	7716	7990	7760	50	2360	500	5520	10	1	10000000	789	1.43	0.13	06	0.07	5535.00	58958.00	9700	20240219	-18.66	5820	20231114	35.57	9700	-18.66	20240219	6010	31.28	20240119	9700	-18.66	20240219	5820	35.57	20231114	0.04	N	021820	500	50 억		263535	N	N	5	N	00	N
32	20240925	100344	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7920	30	2	0.38	46578980	5890	82.59	7890	7950	7880	10250	5530	7890	7908.15	2.64	0	-235	8176	8032	7946	7802	7716	7990	7760	50	2360	500	5520	10	1	10000000	792	1.43	0.13	06	0.06	5535.00	58958.00	9700	20240219	-18.35	5820	20231114	36.08	9700	-18.35	20240219	6010	31.78	20240119	9700	-18.35	20240219	5820	36.08	20231114	0.04	N	021820	500	50 억		263535	N	N	5	N	00	N
33	20240925	090342	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7890	0	3	0.00	378720	48	0.67	7890	7890	7890	10250	5530	7890	7890.00	2.64	0	-7	8176	8032	7946	7802	7716	7990	7760	50	2360	500	5520	10	1	10000000	789	1.43	0.13	06	0.00	5535.00	58958.00	9700	20240219	-18.66	5820	20231114	35.57	9700	-18.66	20240219	6010	31.28	20240119	9700	-18.66	20240219	5820	35.57	20231114	0.04	N	021820	500	50 억		263535	N	N	5	N	00	N
34	20240924	160341	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7890	-110	5	-1.38	56521680	7131	166.89	8000	8090	7860	10400	5600	8000	7926.19	2.65	0	-1185	8186	8092	8026	7932	7866	8060	7900	50	2400	500	5600	10	1	10000000	789	1.43	0.13	06	0.07	5535.00	58958.00	9700	20240219	-18.66	5820	20231114	35.57	9700	-18.66	20240219	6010	31.28	20240119	9700	-18.66	20240219	5820	35.57	20231114	0.04	N	021820	500	50 억		264713	N	N	5	N	00	N
35	20240924	150340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7940	-60	5	-0.75	49633750	6259	146.48	8000	8090	7860	10400	5600	8000	7929.98	2.65	0	-1134	8186	8092	8026	7932	7866	8060	7900	50	2400	500	5600	10	1	10000000	794	1.43	0.13	06	0.06	5535.00	58958.00	9700	20240219	-18.14	5820	20231114	36.43	9700	-18.14	20240219	6010	32.11	20240119	9700	-18.14	20240219	5820	36.43	20231114	0.04	N	021820	500	50 억		264713	N	N	0	N	00	N
36	20240924	140340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7910	-90	5	-1.12	47210180	5953	139.32	8000	8090	7860	10400	5600	8000	7930.49	2.65	0	-968	8186	8092	8026	7932	7866	8060	7900	50	2400	500	5600	10	1	10000000	791	1.43	0.13	06	0.06	5535.00	58958.00	9700	20240219	-18.45	5820	20231114	35.91	9700	-18.45	20240219	6010	31.61	20240119	9700	-18.45	20240219	5820	35.91	20231114	0.04	N	021820	500	50 억		264713	N	N	0	N	00	N
37	20240924	130341	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7930	-70	5	-0.88	43009690	5422	126.89	8000	8090	7860	10400	5600	8000	7932.44	2.65	0	-638	8186	8092	8026	7932	7866	8060	7900	50	2400	500	5600	10	1	10000000	793	1.43	0.13	06	0.05	5535.00	58958.00	9700	20240219	-18.25	5820	20231114	36.25	9700	-18.25	20240219	6010	31.95	20240119	9700	-18.25	20240219	5820	36.25	20231114	0.04	N	021820	500	50 억		264713	N	N	0	N	00	N
38	20240924	120341	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7970	-30	5	-0.38	36070200	4547	106.41	8000	8090	7860	10400	5600	8000	7932.75	2.65	0	-489	8186	8092	8026	7932	7866	8060	7900	50	2400	500	5600	10	1	10000000	797	1.44	0.14	06	0.05	5535.00	58958.00	9700	20240219	-17.84	5820	20231114	36.94	9700	-17.84	20240219	6010	32.61	20240119	9700	-17.84	20240219	5820	36.94	20231114	0.04	N	021820	500	50 억		264713	N	N	0	N	00	N
39	20240924	110341	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7960	-40	5	-0.50	14031940	1765	41.31	8000	8090	7930	10400	5600	8000	7950.11	2.65	0	-287	8186	8092	8026	7932	7866	8060	7900	50	2400	500	5600	10	1	10000000	796	1.44	0.14	06	0.02	5535.00	58958.00	9700	20240219	-17.94	5820	20231114	36.77	9700	-17.94	20240219	6010	32.45	20240119	9700	-17.94	20240219	5820	36.77	20231114	0.04	N	021820	500	50 억		264713	N	N	0	N	00	N
40	20240924	100340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7940	-60	5	-0.75	8898980	1119	26.19	8000	8090	7930	10400	5600	8000	7952.62	2.65	0	-202	8186	8092	8026	7932	7866	8060	7900	50	2400	500	5600	10	1	10000000	794	1.43	0.13	06	0.01	5535.00	58958.00	9700	20240219	-18.14	5820	20231114	36.43	9700	-18.14	20240219	6010	32.11	20240119	9700	-18.14	20240219	5820	36.43	20231114	0.04	N	021820	500	50 억		264713	N	N	0	N	00	N
41	20240924	090339	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8000	0	3	0.00	88000	11	0.26	8000	8000	8000	10400	5600	8000	8000.00	2.65	0	-8	8186	8092	8026	7932	7866	8060	7900	50	2400	500	5600	10	1	10000000	800	1.45	0.14	06	0.00	5535.00	58958.00	9700	20240219	-17.53	5820	20231114	37.46	9700	-17.53	20240219	6010	33.11	20240119	9700	-17.53	20240219	5820	37.46	20231114	0.04	N	021820	500	50 억		264713	N	N	0	N	00	N
42	20240923	160340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8000	-130	5	-1.60	34086630	4273	47.99	8120	8120	7960	10560	5700	8130	7977.21	2.66	0	-1108	8216	8172	8086	8042	7956	8195	8065	50	2430	500	5690	10	1	10000000	800	-8.43	0.16	06	0.04	-949.00	51131.00	9700	20240219	-17.53	5820	20231114	37.46	9700	-17.53	20240219	6010	33.11	20240119	9700	-17.53	20240219	5820	37.46	20231114	0.08	N	021820	500	50 억		265821	N	N	0	N	00	N
43	20240923	150340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7970	-160	5	-1.97	28034530	3514	39.47	8120	8120	7960	10560	5700	8130	7977.95	2.66	0	-1056	8216	8172	8086	8042	7956	8195	8065	50	2430	500	5690	10	1	10000000	797	-8.40	0.16	06	0.04	-949.00	51131.00	9700	20240219	-17.84	5820	20231114	36.94	9700	-17.84	20240219	6010	32.61	20240119	9700	-17.84	20240219	5820	36.94	20231114	0.08	N	021820	500	50 억		265821	N	N	0	N	00	N
44	20240923	140341	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7990	-140	5	-1.72	26279140	3294	36.99	8120	8120	7960	10560	5700	8130	7977.88	2.66	0	-877	8216	8172	8086	8042	7956	8195	8065	50	2430	500	5690	10	1	10000000	799	-8.42	0.16	06	0.03	-949.00	51131.00	9700	20240219	-17.63	5820	20231114	37.29	9700	-17.63	20240219	6010	32.95	20240119	9700	-17.63	20240219	5820	37.29	20231114	0.08	N	021820	500	50 억		265821	N	N	0	N	00	N
45	20240923	130340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8020	-110	5	-1.35	23832100	2988	33.56	8120	8120	7960	10560	5700	8130	7975.94	2.66	0	-642	8216	8172	8086	8042	7956	8195	8065	50	2430	500	5690	10	1	10000000	802	-8.45	0.16	06	0.03	-949.00	51131.00	9700	20240219	-17.32	5820	20231114	37.80	9700	-17.32	20240219	6010	33.44	20240119	9700	-17.32	20240219	5820	37.80	20231114	0.08	N	021820	500	50 억		265821	N	N	0	N	00	N
46	20240923	120339	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7990	-140	5	-1.72	22446220	2815	31.62	8120	8120	7960	10560	5700	8130	7973.79	2.66	0	-568	8216	8172	8086	8042	7956	8195	8065	50	2430	500	5690	10	1	10000000	799	-8.42	0.16	06	0.03	-949.00	51131.00	9700	20240219	-17.63	5820	20231114	37.29	9700	-17.63	20240219	6010	32.95	20240119	9700	-17.63	20240219	5820	37.29	20231114	0.08	N	021820	500	50 억		265821	N	N	0	N	00	N
47	20240923	110341	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7980	-150	5	-1.85	19993370	2507	28.16	8120	8120	7960	10560	5700	8130	7975.02	2.66	0	-292	8216	8172	8086	8042	7956	8195	8065	50	2430	500	5690	10	1	10000000	798	-8.41	0.16	06	0.03	-949.00	51131.00	9700	20240219	-17.73	5820	20231114	37.11	9700	-17.73	20240219	6010	32.78	20240119	9700	-17.73	20240219	5820	37.11	20231114	0.08	N	021820	500	50 억		265821	N	N	0	N	00	N
48	20240923	100339	57	100.00	KOSPI		운수.장비	N	N	N	N		N	7960	-170	5	-2.09	13404880	1681	18.88	8120	8120	7960	10560	5700	8130	7974.35	2.66	0	-110	8216	8172	8086	8042	7956	8195	8065	50	2430	500	5690	10	1	10000000	796	-8.39	0.16	06	0.02	-949.00	51131.00	9700	20240219	-17.94	5820	20231114	36.77	9700	-17.94	20240219	6010	32.45	20240119	9700	-17.94	20240219	5820	36.77	20231114	0.08	N	021820	500	50 억		265821	N	N	0	N	00	N
49	20240923	090338	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8100	-30	5	-0.37	73060	9	0.10	8120	8120	8100	10560	5700	8130	8117.78	2.66	0	-2	8216	8172	8086	8042	7956	8195	8065	50	2430	500	5690	10	1	10000000	810	-8.54	0.16	06	0.00	-949.00	51131.00	9700	20240219	-16.49	5820	20231114	39.18	9700	-16.49	20240219	6010	34.78	20240119	9700	-16.49	20240219	5820	39.18	20231114	0.08	N	021820	500	50 억		265821	N	N	0	N	00	N
50	20240913	160324	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8150	-50	5	-0.61	44962890	5523	53.65	8450	8450	8100	10660	5740	8200	8141.03	2.68	0	-18	8340	8270	8230	8160	8120	8250	8140	50	2460	500	5740	10	1	10000000	815	-8.59	0.16	06	0.06	-949.00	51131.00	9700	20240219	-15.98	5820	20231114	40.03	9700	-15.98	20240219	6010	35.61	20240119	9700	-15.98	20240219	5820	40.03	20231114	0.14	N	021820	500	50 억		268229	N	N	1	N	00	N
51	20240913	150328	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8160	-40	5	-0.49	39178060	4812	46.74	8450	8450	8100	10660	5740	8200	8141.74	2.68	0	-12	8340	8270	8230	8160	8120	8250	8140	50	2460	500	5740	10	1	10000000	816	-8.60	0.16	06	0.05	-949.00	51131.00	9700	20240219	-15.88	5820	20231114	40.21	9700	-15.88	20240219	6010	35.77	20240119	9700	-15.88	20240219	5820	40.21	20231114	0.14	N	021820	500	50 억		268229	N	N	1	N	00	N
52	20240913	140329	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8160	-40	5	-0.49	37790950	4642	45.09	8450	8450	8100	10660	5740	8200	8141.09	2.68	0	-11	8340	8270	8230	8160	8120	8250	8140	50	2460	500	5740	10	1	10000000	816	-8.60	0.16	06	0.05	-949.00	51131.00	9700	20240219	-15.88	5820	20231114	40.21	9700	-15.88	20240219	6010	35.77	20240119	9700	-15.88	20240219	5820	40.21	20231114	0.14	N	021820	500	50 억		268229	N	N	1	N	00	N
53	20240913	130326	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8170	-30	5	-0.37	37366620	4590	44.58	8450	8450	8100	10660	5740	8200	8140.88	2.68	0	-10	8340	8270	8230	8160	8120	8250	8140	50	2460	500	5740	10	1	10000000	817	-8.61	0.16	06	0.05	-949.00	51131.00	9700	20240219	-15.77	5820	20231114	40.38	9700	-15.77	20240219	6010	35.94	20240119	9700	-15.77	20240219	5820	40.38	20231114	0.14	N	021820	500	50 억		268229	N	N	1	N	00	N
54	20240913	120327	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8130	-70	5	-0.85	36399070	4471	43.43	8450	8450	8100	10660	5740	8200	8141.15	2.68	0	-10	8340	8270	8230	8160	8120	8250	8140	50	2460	500	5740	10	1	10000000	813	-8.57	0.16	06	0.04	-949.00	51131.00	9700	20240219	-16.19	5820	20231114	39.69	9700	-16.19	20240219	6010	35.27	20240119	9700	-16.19	20240219	5820	39.69	20231114	0.14	N	021820	500	50 억		268229	N	N	1	N	00	N
55	20240913	110327	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8170	-30	5	-0.37	18059400	2214	21.51	8450	8450	8140	10660	5740	8200	8156.91	2.68	0	-9	8340	8270	8230	8160	8120	8250	8140	50	2460	500	5740	10	1	10000000	817	-8.61	0.16	06	0.02	-949.00	51131.00	9700	20240219	-15.77	5820	20231114	40.38	9700	-15.77	20240219	6010	35.94	20240119	9700	-15.77	20240219	5820	40.38	20231114	0.14	N	021820	500	50 억		268229	N	N	1	N	00	N
56	20240913	100328	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8220	20	2	0.24	107900	13	0.13	8450	8450	8220	10660	5740	8200	8300.00	2.68	0	-7	8340	8270	8230	8160	8120	8250	8140	50	2460	500	5740	10	1	10000000	822	-8.66	0.16	06	0.00	-949.00	51131.00	9700	20240219	-15.26	5820	20231114	41.24	9700	-15.26	20240219	6010	36.77	20240119	9700	-15.26	20240219	5820	41.24	20231114	0.14	N	021820	500	50 억		268229	N	N	1	N	00	N
57	20240913	090328	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	10660	5740	8200	0.00	2.68	0	0	8340	8270	8230	8160	8120	8250	8140	50	2460	500	5740	10	1	10000000	820	-8.64	0.16	06	0.00	-949.00	51131.00	9700	20240219	-15.46	5820	20231114	40.89	9700	-15.46	20240219	6010	36.44	20240119	9700	-15.46	20240219	5820	40.89	20231114	0.14	N	021820	500	50 억		268229	N	N	1	N	00	N
58	20240912	160326	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8200	-120	5	-1.44	84633870	10287	439.43	8300	8300	8190	10810	5830	8320	8227.26	2.69	0	-319	8593	8456	8303	8166	8013	8525	8235	50	2490	500	5820	10	1	10000000	820	-8.64	0.16	06	0.10	-949.00	51131.00	9700	20240219	-15.46	5820	20231114	40.89	9700	-15.46	20240219	6010	36.44	20240119	9700	-15.46	20240219	5820	40.89	20231114	0.14	N	021820	500	50 억		268548	N	N	1	N	00	N
59	20240912	150326	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8250	-70	5	-0.84	83483140	10147	433.45	8300	8300	8190	10810	5830	8320	8227.37	2.69	0	-219	8593	8456	8303	8166	8013	8525	8235	50	2490	500	5820	10	1	10000000	825	-8.69	0.16	06	0.10	-949.00	51131.00	9700	20240219	-14.95	5820	20231114	41.75	9700	-14.95	20240219	6010	37.27	20240119	9700	-14.95	20240219	5820	41.75	20231114	0.14	N	021820	500	50 억		268548	N	N	0	N	00	N
60	20240912	140326	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8250	-70	5	-0.84	83483140	10147	433.45	8300	8300	8190	10810	5830	8320	8227.37	2.69	0	-219	8593	8456	8303	8166	8013	8525	8235	50	2490	500	5820	10	1	10000000	825	-8.69	0.16	06	0.10	-949.00	51131.00	9700	20240219	-14.95	5820	20231114	41.75	9700	-14.95	20240219	6010	37.27	20240119	9700	-14.95	20240219	5820	41.75	20231114	0.14	N	021820	500	50 억		268548	N	N	0	N	00	N
61	20240912	130325	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8200	-120	5	-1.44	68444170	8325	355.62	8300	8300	8190	10810	5830	8320	8221.52	2.69	0	-278	8593	8456	8303	8166	8013	8525	8235	50	2490	500	5820	10	1	10000000	820	-8.64	0.16	06	0.08	-949.00	51131.00	9700	20240219	-15.46	5820	20231114	40.89	9700	-15.46	20240219	6010	36.44	20240119	9700	-15.46	20240219	5820	40.89	20231114	0.14	N	021820	500	50 억		268548	N	N	0	N	00	N
62	20240912	120324	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8260	-60	5	-0.72	51394010	6246	266.81	8300	8300	8220	10810	5830	8320	8228.31	2.69	0	-278	8593	8456	8303	8166	8013	8525	8235	50	2490	500	5820	10	1	10000000	826	-8.70	0.16	06	0.06	-949.00	51131.00	9700	20240219	-14.85	5820	20231114	41.92	9700	-14.85	20240219	6010	37.44	20240119	9700	-14.85	20240219	5820	41.92	20231114	0.14	N	021820	500	50 억		268548	N	N	0	N	00	N
63	20240912	110325	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8220	-100	5	-1.20	42846700	5212	222.64	8300	8300	8220	10810	5830	8320	8220.78	2.69	0	-268	8593	8456	8303	8166	8013	8525	8235	50	2490	500	5820	10	1	10000000	822	-8.66	0.16	06	0.05	-949.00	51131.00	9700	20240219	-15.26	5820	20231114	41.24	9700	-15.26	20240219	6010	36.77	20240119	9700	-15.26	20240219	5820	41.24	20231114	0.14	N	021820	500	50 억		268548	N	N	0	N	00	N
64	20240912	100326	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8230	-90	5	-1.08	815120	99	4.23	8300	8300	8230	10810	5830	8320	8233.54	2.69	0	-81	8593	8456	8303	8166	8013	8525	8235	50	2490	500	5820	10	1	10000000	823	-8.67	0.16	06	0.00	-949.00	51131.00	9700	20240219	-15.15	5820	20231114	41.41	9700	-15.15	20240219	6010	36.94	20240119	9700	-15.15	20240219	5820	41.41	20231114	0.14	N	021820	500	50 억		268548	N	N	0	N	00	N
65	20240912	090326	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8300	-20	5	-0.24	41500	5	0.21	8300	8300	8300	10810	5830	8320	8300.00	2.69	0	0	8593	8456	8303	8166	8013	8525	8235	50	2490	500	5820	10	1	10000000	830	-8.75	0.16	06	0.00	-949.00	51131.00	9700	20240219	-14.43	5820	20231114	42.61	9700	-14.43	20240219	6010	38.10	20240119	9700	-14.43	20240219	5820	42.61	20231114	0.14	N	021820	500	50 억		268548	N	N	0	N	00	N
66	20240911	160321	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8320	130	2	1.59	19237080	2341	72.32	8190	8440	8150	10640	5740	8190	8217.46	2.69	0	-361	8596	8392	8276	8072	7956	8495	8175	50	2450	500	5730	10	1	10000000	832	-8.77	0.16	06	0.02	-949.00	51131.00	9700	20240219	-14.23	5820	20231114	42.96	9700	-14.23	20240219	6010	38.44	20240119	9700	-14.23	20240219	5820	42.96	20231114	0.14	N	021820	500	50 억		268909	N	N	0	N	00	N
67	20240911	150322	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8150	-40	5	-0.49	13939800	1704	52.64	8190	8440	8150	10640	5740	8190	8180.63	2.69	0	-341	8596	8392	8276	8072	7956	8495	8175	50	2450	500	5730	10	1	10000000	815	-8.59	0.16	06	0.02	-949.00	51131.00	9700	20240219	-15.98	5820	20231114	40.03	9700	-15.98	20240219	6010	35.61	20240119	9700	-15.98	20240219	5820	40.03	20231114	0.14	N	021820	500	50 억		268909	N	N	0	N	00	N
68	20240911	140323	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8150	-40	5	-0.49	13923500	1702	52.58	8190	8440	8150	10640	5740	8190	8180.67	2.69	0	-339	8596	8392	8276	8072	7956	8495	8175	50	2450	500	5730	10	1	10000000	815	-8.59	0.16	06	0.02	-949.00	51131.00	9700	20240219	-15.98	5820	20231114	40.03	9700	-15.98	20240219	6010	35.61	20240119	9700	-15.98	20240219	5820	40.03	20231114	0.14	N	021820	500	50 억		268909	N	N	0	N	00	N
69	20240911	130320	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8160	-30	5	-0.37	10662200	1302	40.22	8190	8440	8160	10640	5740	8190	8189.09	2.69	0	-339	8596	8392	8276	8072	7956	8495	8175	50	2450	500	5730	10	1	10000000	816	-8.60	0.16	06	0.01	-949.00	51131.00	9700	20240219	-15.88	5820	20231114	40.21	9700	-15.88	20240219	6010	35.77	20240119	9700	-15.88	20240219	5820	40.21	20231114	0.14	N	021820	500	50 억		268909	N	N	0	N	00	N
70	20240911	120325	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8200	10	2	0.12	8817870	1076	33.24	8190	8440	8160	10640	5740	8190	8195.05	2.69	0	-339	8596	8392	8276	8072	7956	8495	8175	50	2450	500	5730	10	1	10000000	820	-8.64	0.16	06	0.01	-949.00	51131.00	9700	20240219	-15.46	5820	20231114	40.89	9700	-15.46	20240219	6010	36.44	20240119	9700	-15.46	20240219	5820	40.89	20231114	0.14	N	021820	500	50 억		268909	N	N	0	N	00	N
71	20240911	110319	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8180	-10	5	-0.12	4627760	565	17.45	8190	8440	8160	10640	5740	8190	8190.73	2.69	0	-254	8596	8392	8276	8072	7956	8495	8175	50	2450	500	5730	10	1	10000000	818	-8.62	0.16	06	0.01	-949.00	51131.00	9700	20240219	-15.67	5820	20231114	40.55	9700	-15.67	20240219	6010	36.11	20240119	9700	-15.67	20240219	5820	40.55	20231114	0.14	N	021820	500	50 억		268909	N	N	0	N	00	N
72	20240911	100320	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8170	-20	5	-0.24	3783460	462	14.27	8190	8440	8160	10640	5740	8190	8189.31	2.69	0	-171	8596	8392	8276	8072	7956	8495	8175	50	2450	500	5730	10	1	10000000	817	-8.61	0.16	06	0.00	-949.00	51131.00	9700	20240219	-15.77	5820	20231114	40.38	9700	-15.77	20240219	6010	35.94	20240119	9700	-15.77	20240219	5820	40.38	20231114	0.14	N	021820	500	50 억		268909	N	N	0	N	00	N
73	20240911	090323	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8440	250	2	3.05	2809420	343	10.60	8190	8440	8190	10640	5740	8190	8190.73	2.69	0	-60	8596	8392	8276	8072	7956	8495	8175	50	2450	500	5730	10	1	10000000	844	-8.89	0.17	06	0.00	-949.00	51131.00	9700	20240219	-12.99	5820	20231114	45.02	9700	-12.99	20240219	6010	40.43	20240119	9700	-12.99	20240219	5820	45.02	20231114	0.14	N	021820	500	50 억		268909	N	N	0	N	00	N
74	20240910	160320	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8190	20	2	0.24	26590730	3237	57.08	8160	8480	8160	10620	5720	8170	8214.62	2.69	0	126	8396	8282	8156	8042	7916	8220	7980	50	2450	500	5710	10	1	10000000	819	-8.63	0.16	06	0.03	-949.00	51131.00	9700	20240219	-15.57	5820	20231114	40.72	9700	-15.57	20240219	6010	36.27	20240119	9700	-15.57	20240219	5820	40.72	20231114	0.14	N	021820	500	50 억		268797	N	N	0	N	00	N
75	20240910	150323	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8250	80	2	0.98	25983810	3163	55.77	8160	8480	8160	10620	5720	8170	8214.93	2.69	0	131	8396	8282	8156	8042	7916	8220	7980	50	2450	500	5710	10	1	10000000	825	-8.69	0.16	06	0.03	-949.00	51131.00	9700	20240219	-14.95	5820	20231114	41.75	9700	-14.95	20240219	6010	37.27	20240119	9700	-14.95	20240219	5820	41.75	20231114	0.14	N	021820	500	50 억		268797	N	N	0	N	00	N
76	20240910	140321	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8220	50	2	0.61	21949230	2672	47.12	8160	8480	8160	10620	5720	8170	8214.53	2.69	0	134	8396	8282	8156	8042	7916	8220	7980	50	2450	500	5710	10	1	10000000	822	-8.66	0.16	06	0.03	-949.00	51131.00	9700	20240219	-15.26	5820	20231114	41.24	9700	-15.26	20240219	6010	36.77	20240119	9700	-15.26	20240219	5820	41.24	20231114	0.14	N	021820	500	50 억		268797	N	N	0	N	00	N
77	20240910	130321	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8220	50	2	0.61	21949230	2672	47.12	8160	8480	8160	10620	5720	8170	8214.53	2.69	0	134	8396	8282	8156	8042	7916	8220	7980	50	2450	500	5710	10	1	10000000	822	-8.66	0.16	06	0.03	-949.00	51131.00	9700	20240219	-15.26	5820	20231114	41.24	9700	-15.26	20240219	6010	36.77	20240119	9700	-15.26	20240219	5820	41.24	20231114	0.14	N	021820	500	50 억		268797	N	N	0	N	00	N
78	20240910	120320	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8200	30	2	0.37	21941010	2671	47.10	8160	8480	8160	10620	5720	8170	8214.53	2.69	0	134	8396	8282	8156	8042	7916	8220	7980	50	2450	500	5710	10	1	10000000	820	-8.64	0.16	06	0.03	-949.00	51131.00	9700	20240219	-15.46	5820	20231114	40.89	9700	-15.46	20240219	6010	36.44	20240119	9700	-15.46	20240219	5820	40.89	20231114	0.14	N	021820	500	50 억		268797	N	N	0	N	00	N
79	20240910	110320	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8210	40	2	0.49	21112800	2570	45.32	8160	8480	8160	10620	5720	8170	8215.10	2.69	0	35	8396	8282	8156	8042	7916	8220	7980	50	2450	500	5710	10	1	10000000	821	-8.65	0.16	06	0.03	-949.00	51131.00	9700	20240219	-15.36	5820	20231114	41.07	9700	-15.36	20240219	6010	36.61	20240119	9700	-15.36	20240219	5820	41.07	20231114	0.14	N	021820	500	50 억		268797	N	N	0	N	00	N
80	20240910	100321	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8320	150	2	1.84	3029060	366	6.45	8160	8480	8160	10620	5720	8170	8276.12	2.69	0	6	8396	8282	8156	8042	7916	8220	7980	50	2450	500	5710	10	1	10000000	832	-8.77	0.16	06	0.00	-949.00	51131.00	9700	20240219	-14.23	5820	20231114	42.96	9700	-14.23	20240219	6010	38.44	20240119	9700	-14.23	20240219	5820	42.96	20231114	0.14	N	021820	500	50 억		268797	N	N	0	N	00	N
81	20240910	090319	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8200	30	2	0.37	326660	40	0.71	8160	8200	8160	10620	5720	8170	8166.50	2.69	0	10	8396	8282	8156	8042	7916	8220	7980	50	2450	500	5710	10	1	10000000	820	-8.64	0.16	06	0.00	-949.00	51131.00	9700	20240219	-15.46	5820	20231114	40.89	9700	-15.46	20240219	6010	36.44	20240119	9700	-15.46	20240219	5820	40.89	20231114	0.14	N	021820	500	50 억		268797	N	N	0	N	00	N
82	20240909	160316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8170	-100	5	-1.21	46286400	5671	96.10	8270	8270	8030	10750	5790	8270	8161.95	2.69	0	35	8643	8456	8293	8106	7943	8375	8025	50	2480	500	5780	10	1	10000000	817	-8.61	0.16	06	0.06	-949.00	51131.00	9700	20240219	-15.77	5820	20231114	40.38	9700	-15.77	20240219	6010	35.94	20240119	9700	-15.77	20240219	5820	40.38	20231114	0.14	N	021820	500	50 억		268783	N	N	0	N	00	N
83	20240909	150317	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8210	-60	5	-0.73	38810670	4756	80.60	8270	8270	8030	10750	5790	8270	8160.36	2.69	0	110	8643	8456	8293	8106	7943	8375	8025	50	2480	500	5780	10	1	10000000	821	-8.65	0.16	06	0.05	-949.00	51131.00	9700	20240219	-15.36	5820	20231114	41.07	9700	-15.36	20240219	6010	36.61	20240119	9700	-15.36	20240219	5820	41.07	20231114	0.14	N	021820	500	50 억		268783	N	N	0	N	00	N
84	20240909	140319	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8240	-30	5	-0.36	31560500	3873	65.63	8270	8270	8030	10750	5790	8270	8148.85	2.69	0	103	8643	8456	8293	8106	7943	8375	8025	50	2480	500	5780	10	1	10000000	824	-8.68	0.16	06	0.04	-949.00	51131.00	9700	20240219	-15.05	5820	20231114	41.58	9700	-15.05	20240219	6010	37.10	20240119	9700	-15.05	20240219	5820	41.58	20231114	0.14	N	021820	500	50 억		268783	N	N	0	N	00	N
85	20240909	130316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8240	-30	5	-0.36	31502820	3866	65.51	8270	8270	8030	10750	5790	8270	8148.69	2.69	0	108	8643	8456	8293	8106	7943	8375	8025	50	2480	500	5780	10	1	10000000	824	-8.68	0.16	06	0.04	-949.00	51131.00	9700	20240219	-15.05	5820	20231114	41.58	9700	-15.05	20240219	6010	37.10	20240119	9700	-15.05	20240219	5820	41.58	20231114	0.14	N	021820	500	50 억		268783	N	N	0	N	00	N
86	20240909	120316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8180	-90	5	-1.09	30765380	3776	63.99	8270	8270	8030	10750	5790	8270	8147.61	2.69	0	113	8643	8456	8293	8106	7943	8375	8025	50	2480	500	5780	10	1	10000000	818	-8.62	0.16	06	0.04	-949.00	51131.00	9700	20240219	-15.67	5820	20231114	40.55	9700	-15.67	20240219	6010	36.11	20240119	9700	-15.67	20240219	5820	40.55	20231114	0.14	N	021820	500	50 억		268783	N	N	0	N	00	N
87	20240909	110316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8160	-110	5	-1.33	28311380	3476	58.91	8270	8270	8030	10750	5790	8270	8144.82	2.69	0	113	8643	8456	8293	8106	7943	8375	8025	50	2480	500	5780	10	1	10000000	816	-8.60	0.16	06	0.03	-949.00	51131.00	9700	20240219	-15.88	5820	20231114	40.21	9700	-15.88	20240219	6010	35.77	20240119	9700	-15.88	20240219	5820	40.21	20231114	0.14	N	021820	500	50 억		268783	N	N	0	N	00	N
88	20240909	100318	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8160	-110	5	-1.33	28311380	3476	58.91	8270	8270	8030	10750	5790	8270	8144.82	2.69	0	113	8643	8456	8293	8106	7943	8375	8025	50	2480	500	5780	10	1	10000000	816	-8.60	0.16	06	0.03	-949.00	51131.00	9700	20240219	-15.88	5820	20231114	40.21	9700	-15.88	20240219	6010	35.77	20240119	9700	-15.88	20240219	5820	40.21	20231114	0.14	N	021820	500	50 억		268783	N	N	0	N	00	N
89	20240909	090315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8180	-90	5	-1.09	189090	23	0.39	8270	8270	8180	10750	5790	8270	8221.30	2.69	0	-9	8643	8456	8293	8106	7943	8375	8025	50	2480	500	5780	10	1	10000000	818	-8.62	0.16	06	0.00	-949.00	51131.00	9700	20240219	-15.67	5820	20231114	40.55	9700	-15.67	20240219	6010	36.11	20240119	9700	-15.67	20240219	5820	40.55	20231114	0.14	N	021820	500	50 억		268783	N	N	0	N	00	N
90	20240906	160313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8270	100	2	1.22	48365360	5901	186.03	8460	8480	8130	10620	5720	8170	8196.13	2.69	0	-144	8303	8236	8193	8126	8083	8270	8160	50	2450	500	5710	10	1	10000000	827	-8.71	0.16	06	0.06	-949.00	51131.00	9700	20240219	-14.74	5820	20231114	42.10	9700	-14.74	20240219	6010	37.60	20240119	9700	-14.74	20240219	5820	42.10	20231114	0.14	N	021820	500	50 억		268965	N	N	0	N	00	N
91	20240906	150318	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8250	80	2	0.98	47680490	5818	183.42	8460	8480	8130	10620	5720	8170	8195.34	2.69	0	-152	8303	8236	8193	8126	8083	8270	8160	50	2450	500	5710	10	1	10000000	825	-8.69	0.16	06	0.06	-949.00	51131.00	9700	20240219	-14.95	5820	20231114	41.75	9700	-14.95	20240219	6010	37.27	20240119	9700	-14.95	20240219	5820	41.75	20231114	0.14	N	021820	500	50 억		268965	N	N	0	N	00	N
92	20240906	140318	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8280	110	2	1.35	46022180	5617	177.08	8460	8480	8130	10620	5720	8170	8193.37	2.69	0	-152	8303	8236	8193	8126	8083	8270	8160	50	2450	500	5710	10	1	10000000	828	-8.72	0.16	06	0.06	-949.00	51131.00	9700	20240219	-14.64	5820	20231114	42.27	9700	-14.64	20240219	6010	37.77	20240119	9700	-14.64	20240219	5820	42.27	20231114	0.14	N	021820	500	50 억		268965	N	N	0	N	00	N
93	20240906	130315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8170	0	3	0.00	40212280	4915	154.95	8460	8480	8130	10620	5720	8170	8181.54	2.69	0	-145	8303	8236	8193	8126	8083	8270	8160	50	2450	500	5710	10	1	10000000	817	-8.61	0.16	06	0.05	-949.00	51131.00	9700	20240219	-15.77	5820	20231114	40.38	9700	-15.77	20240219	6010	35.94	20240119	9700	-15.77	20240219	5820	40.38	20231114	0.14	N	021820	500	50 억		268965	N	N	0	N	00	N
94	20240906	120317	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8150	-20	5	-0.24	25883040	3159	99.59	8460	8480	8130	10620	5720	8170	8193.43	2.69	0	-241	8303	8236	8193	8126	8083	8270	8160	50	2450	500	5710	10	1	10000000	815	-8.59	0.16	06	0.03	-949.00	51131.00	9700	20240219	-15.98	5820	20231114	40.03	9700	-15.98	20240219	6010	35.61	20240119	9700	-15.98	20240219	5820	40.03	20231114	0.14	N	021820	500	50 억		268965	N	N	0	N	00	N
95	20240906	110319	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8150	-20	5	-0.24	13537090	1646	51.89	8460	8480	8130	10620	5720	8170	8224.23	2.69	0	-240	8303	8236	8193	8126	8083	8270	8160	50	2450	500	5710	10	1	10000000	815	-8.59	0.16	06	0.02	-949.00	51131.00	9700	20240219	-15.98	5820	20231114	40.03	9700	-15.98	20240219	6010	35.61	20240119	9700	-15.98	20240219	5820	40.03	20231114	0.14	N	021820	500	50 억		268965	N	N	0	N	00	N
96	20240906	100315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8160	-10	5	-0.12	11733740	1425	44.92	8460	8480	8130	10620	5720	8170	8234.20	2.69	0	-240	8303	8236	8193	8126	8083	8270	8160	50	2450	500	5710	10	1	10000000	816	-8.60	0.16	06	0.01	-949.00	51131.00	9700	20240219	-15.88	5820	20231114	40.21	9700	-15.88	20240219	6010	35.77	20240119	9700	-15.88	20240219	5820	40.21	20231114	0.14	N	021820	500	50 억		268965	N	N	0	N	00	N
97	20240906	090318	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8450	280	2	3.43	2864370	339	10.69	8460	8480	8410	10620	5720	8170	8449.47	2.69	0	-224	8303	8236	8193	8126	8083	8270	8160	50	2450	500	5710	10	1	10000000	845	-8.90	0.17	06	0.00	-949.00	51131.00	9700	20240219	-12.89	5820	20231114	45.19	9700	-12.89	20240219	6010	40.60	20240119	9700	-12.89	20240219	5820	45.19	20231114	0.14	N	021820	500	50 억		268965	N	N	0	N	00	N
98	20240905	160312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8170	120	2	1.49	25966400	3172	22.55	8150	8260	8150	10460	5640	8050	8186.13	2.69	0	3	8450	8250	8150	7950	7850	8200	7900	50	2410	500	5630	10	1	10000000	817	-8.61	0.16	06	0.03	-949.00	51131.00	9700	20240219	-15.77	5820	20231114	40.38	9700	-15.77	20240219	6010	35.94	20240119	9700	-15.77	20240219	5820	40.38	20231114	0.14	N	021820	500	50 억		268980	N	N	0	N	00	N
99	20240905	150317	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8150	100	2	1.24	25590600	3126	22.22	8150	8260	8150	10460	5640	8050	8186.37	2.69	0	-6	8450	8250	8150	7950	7850	8200	7900	50	2410	500	5630	10	1	10000000	815	-8.59	0.16	06	0.03	-949.00	51131.00	9700	20240219	-15.98	5820	20231114	40.03	9700	-15.98	20240219	6010	35.61	20240119	9700	-15.98	20240219	5820	40.03	20231114	0.14	N	021820	500	50 억		268980	N	N	0	N	00	N
100	20240905	140315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8150	100	2	1.24	24506650	2993	21.27	8150	8260	8150	10460	5640	8050	8187.99	2.69	0	-6	8450	8250	8150	7950	7850	8200	7900	50	2410	500	5630	10	1	10000000	815	-8.59	0.16	06	0.03	-949.00	51131.00	9700	20240219	-15.98	5820	20231114	40.03	9700	-15.98	20240219	6010	35.61	20240119	9700	-15.98	20240219	5820	40.03	20231114	0.14	N	021820	500	50 억		268980	N	N	0	N	00	N
101	20240905	130317	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8190	140	2	1.74	22880800	2794	19.86	8150	8260	8150	10460	5640	8050	8189.26	2.69	0	-5	8450	8250	8150	7950	7850	8200	7900	50	2410	500	5630	10	1	10000000	819	-8.63	0.16	06	0.03	-949.00	51131.00	9700	20240219	-15.57	5820	20231114	40.72	9700	-15.57	20240219	6010	36.27	20240119	9700	-15.57	20240219	5820	40.72	20231114	0.14	N	021820	500	50 억		268980	N	N	0	N	00	N
102	20240905	120313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8260	210	2	2.61	16304130	1991	14.15	8150	8260	8150	10460	5640	8050	8188.92	2.69	0	-11	8450	8250	8150	7950	7850	8200	7900	50	2410	500	5630	10	1	10000000	826	-8.70	0.16	06	0.02	-949.00	51131.00	9700	20240219	-14.85	5820	20231114	41.92	9700	-14.85	20240219	6010	37.44	20240119	9700	-14.85	20240219	5820	41.92	20231114	0.14	N	021820	500	50 억		268980	N	N	0	N	00	N
103	20240905	110314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8260	210	2	2.61	7421520	906	6.44	8150	8260	8150	10460	5640	8050	8191.52	2.69	0	24	8450	8250	8150	7950	7850	8200	7900	50	2410	500	5630	10	1	10000000	826	-8.70	0.16	06	0.01	-949.00	51131.00	9700	20240219	-14.85	5820	20231114	41.92	9700	-14.85	20240219	6010	37.44	20240119	9700	-14.85	20240219	5820	41.92	20231114	0.14	N	021820	500	50 억		268980	N	N	0	N	00	N
104	20240905	100314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8200	150	2	1.86	5294240	647	4.60	8150	8210	8150	10460	5640	8050	8182.75	2.69	0	31	8450	8250	8150	7950	7850	8200	7900	50	2410	500	5630	10	1	10000000	820	-8.64	0.16	06	0.01	-949.00	51131.00	9700	20240219	-15.46	5820	20231114	40.89	9700	-15.46	20240219	6010	36.44	20240119	9700	-15.46	20240219	5820	40.89	20231114	0.14	N	021820	500	50 억		268980	N	N	0	N	00	N
105	20240905	090316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8150	100	2	1.24	1898950	233	1.66	8150	8150	8150	10460	5640	8050	8150.00	2.69	0	-34	8450	8250	8150	7950	7850	8200	7900	50	2410	500	5630	10	1	10000000	815	-8.59	0.16	06	0.00	-949.00	51131.00	9700	20240219	-15.98	5820	20231114	40.03	9700	-15.98	20240219	6010	35.61	20240119	9700	-15.98	20240219	5820	40.03	20231114	0.14	N	021820	500	50 억		268980	N	N	0	N	00	N
106	20240904	160310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8050	-300	5	-3.59	114692100	14069	368.30	8350	8350	8050	10850	5850	8350	8152.11	2.69	0	-186	8443	8396	8363	8316	8283	8380	8300	50	2500	500	5840	10	1	10000000	805	-8.48	0.16	06	0.14	-949.00	51131.00	9700	20240219	-17.01	5820	20231114	38.32	9700	-17.01	20240219	6010	33.94	20240119	9700	-17.01	20240219	5820	38.32	20231114	0.14	N	021820	500	50 억		269166	N	N	1	N	00	N
107	20240904	150313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8160	-190	5	-2.28	106642100	13069	342.12	8350	8350	8050	10850	5850	8350	8159.93	2.69	0	-186	8443	8396	8363	8316	8283	8380	8300	50	2500	500	5840	10	1	10000000	816	-8.60	0.16	06	0.13	-949.00	51131.00	9700	20240219	-15.88	5820	20231114	40.21	9700	-15.88	20240219	6010	35.77	20240119	9700	-15.88	20240219	5820	40.21	20231114	0.14	N	021820	500	50 억		269166	N	N	1	N	00	N
108	20240904	140313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8070	-280	5	-3.35	104538150	12809	335.31	8350	8350	8050	10850	5850	8350	8161.30	2.69	0	-181	8443	8396	8363	8316	8283	8380	8300	50	2500	500	5840	10	1	10000000	807	-8.50	0.16	06	0.13	-949.00	51131.00	9700	20240219	-16.80	5820	20231114	38.66	9700	-16.80	20240219	6010	34.28	20240119	9700	-16.80	20240219	5820	38.66	20231114	0.14	N	021820	500	50 억		269166	N	N	1	N	00	N
109	20240904	130312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8150	-200	5	-2.40	55386530	6751	176.73	8350	8350	8150	10850	5850	8350	8204.20	2.69	0	-178	8443	8396	8363	8316	8283	8380	8300	50	2500	500	5840	10	1	10000000	815	-8.59	0.16	06	0.07	-949.00	51131.00	9700	20240219	-15.98	5820	20231114	40.03	9700	-15.98	20240219	6010	35.61	20240119	9700	-15.98	20240219	5820	40.03	20231114	0.14	N	021820	500	50 억		269166	N	N	1	N	00	N
110	20240904	120311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8220	-130	5	-1.56	41112510	5003	130.97	8350	8350	8180	10850	5850	8350	8217.57	2.69	0	-178	8443	8396	8363	8316	8283	8380	8300	50	2500	500	5840	10	1	10000000	822	-8.66	0.16	06	0.05	-949.00	51131.00	9700	20240219	-15.26	5820	20231114	41.24	9700	-15.26	20240219	6010	36.77	20240119	9700	-15.26	20240219	5820	41.24	20231114	0.14	N	021820	500	50 억		269166	N	N	1	N	00	N
111	20240904	110312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8240	-110	5	-1.32	36906340	4491	117.57	8350	8350	8180	10850	5850	8350	8217.84	2.69	0	-177	8443	8396	8363	8316	8283	8380	8300	50	2500	500	5840	10	1	10000000	824	-8.68	0.16	06	0.04	-949.00	51131.00	9700	20240219	-15.05	5820	20231114	41.58	9700	-15.05	20240219	6010	37.10	20240119	9700	-15.05	20240219	5820	41.58	20231114	0.14	N	021820	500	50 억		269166	N	N	1	N	00	N
112	20240904	100313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8300	-50	5	-0.60	34208210	4164	109.01	8350	8350	8180	10850	5850	8350	8215.23	2.69	0	-175	8443	8396	8363	8316	8283	8380	8300	50	2500	500	5840	10	1	10000000	830	-8.75	0.16	06	0.04	-949.00	51131.00	9700	20240219	-14.43	5820	20231114	42.61	9700	-14.43	20240219	6010	38.10	20240119	9700	-14.43	20240219	5820	42.61	20231114	0.14	N	021820	500	50 억		269166	N	N	1	N	00	N
113	20240904	090311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8180	-170	5	-2.04	8013000	976	25.55	8350	8350	8180	10850	5850	8350	8210.04	2.69	0	72	8443	8396	8363	8316	8283	8380	8300	50	2500	500	5840	10	1	10000000	818	-8.62	0.16	06	0.01	-949.00	51131.00	9700	20240219	-15.67	5820	20231114	40.55	9700	-15.67	20240219	6010	36.11	20240119	9700	-15.67	20240219	5820	40.55	20231114	0.14	N	021820	500	50 억		269166	N	N	1	N	00	N
114	20240903	160308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8350	-50	5	-0.60	31950240	3820	107.03	8400	8410	8330	10920	5880	8400	8363.94	2.69	0	-133	8546	8472	8406	8332	8266	8440	8300	50	2520	500	5880	10	1	10000000	835	-8.80	0.16	06	0.04	-949.00	51131.00	9700	20240219	-13.92	5820	20231114	43.47	9700	-13.92	20240219	6010	38.94	20240119	9700	-13.92	20240219	5820	43.47	20231114	0.14	N	021820	500	50 억		269299	N	N	1	N	00	N
115	20240903	150310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8330	-70	5	-0.83	31341150	3747	104.99	8400	8410	8330	10920	5880	8400	8364.33	2.69	0	-121	8546	8472	8406	8332	8266	8440	8300	50	2520	500	5880	10	1	10000000	833	-8.78	0.16	06	0.04	-949.00	51131.00	9700	20240219	-14.12	5820	20231114	43.13	9700	-14.12	20240219	6010	38.60	20240119	9700	-14.12	20240219	5820	43.13	20231114	0.14	N	021820	500	50 억		269299	N	N	0	N	00	N
116	20240903	140310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8350	-50	5	-0.60	21512940	2569	71.98	8400	8410	8330	10920	5880	8400	8374.05	2.69	0	-116	8546	8472	8406	8332	8266	8440	8300	50	2520	500	5880	10	1	10000000	835	-8.80	0.16	06	0.03	-949.00	51131.00	9700	20240219	-13.92	5820	20231114	43.47	9700	-13.92	20240219	6010	38.94	20240119	9700	-13.92	20240219	5820	43.47	20231114	0.14	N	021820	500	50 억		269299	N	N	0	N	00	N
117	20240903	130309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8360	-40	5	-0.48	18348290	2190	61.36	8400	8410	8330	10920	5880	8400	8378.21	2.69	0	-116	8546	8472	8406	8332	8266	8440	8300	50	2520	500	5880	10	1	10000000	836	-8.81	0.16	06	0.02	-949.00	51131.00	9700	20240219	-13.81	5820	20231114	43.64	9700	-13.81	20240219	6010	39.10	20240119	9700	-13.81	20240219	5820	43.64	20231114	0.14	N	021820	500	50 억		269299	N	N	0	N	00	N
118	20240903	120307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8370	-30	5	-0.36	13376330	1595	44.69	8400	8410	8330	10920	5880	8400	8386.41	2.69	0	-114	8546	8472	8406	8332	8266	8440	8300	50	2520	500	5880	10	1	10000000	837	-8.82	0.16	06	0.02	-949.00	51131.00	9700	20240219	-13.71	5820	20231114	43.81	9700	-13.71	20240219	6010	39.27	20240119	9700	-13.71	20240219	5820	43.81	20231114	0.14	N	021820	500	50 억		269299	N	N	0	N	00	N
119	20240903	110305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8380	-20	5	-0.24	13016420	1552	43.49	8400	8410	8330	10920	5880	8400	8386.87	2.69	0	-71	8546	8472	8406	8332	8266	8440	8300	50	2520	500	5880	10	1	10000000	838	-8.83	0.16	06	0.02	-949.00	51131.00	9700	20240219	-13.61	5820	20231114	43.99	9700	-13.61	20240219	6010	39.43	20240119	9700	-13.61	20240219	5820	43.99	20231114	0.14	N	021820	500	50 억		269299	N	N	0	N	00	N
120	20240903	100307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8370	-30	5	-0.36	9025540	1076	30.15	8400	8410	8330	10920	5880	8400	8388.05	2.69	0	-50	8546	8472	8406	8332	8266	8440	8300	50	2520	500	5880	10	1	10000000	837	-8.82	0.16	06	0.01	-949.00	51131.00	9700	20240219	-13.71	5820	20231114	43.81	9700	-13.71	20240219	6010	39.27	20240119	9700	-13.71	20240219	5820	43.81	20231114	0.14	N	021820	500	50 억		269299	N	N	0	N	00	N
121	20240903	090308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8400	0	3	0.00	260400	31	0.87	8400	8400	8400	10920	5880	8400	8400.00	2.69	0	-20	8546	8472	8406	8332	8266	8440	8300	50	2520	500	5880	10	1	10000000	840	-8.85	0.16	06	0.00	-949.00	51131.00	9700	20240219	-13.40	5820	20231114	44.33	9700	-13.40	20240219	6010	39.77	20240119	9700	-13.40	20240219	5820	44.33	20231114	0.14	N	021820	500	50 억		269299	N	N	0	N	00	N
122	20240902	160305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8400	-30	5	-0.36	29912190	3569	30.39	8480	8480	8340	10950	5910	8430	8381.11	2.69	0	-83	8630	8530	8370	8270	8110	8580	8320	50	2520	500	5900	10	1	10000000	840	-8.85	0.16	06	0.04	-949.00	51131.00	9700	20240219	-13.40	5820	20231114	44.33	9700	-13.40	20240219	6010	39.77	20240119	9700	-13.40	20240219	5820	44.33	20231114	0.14	N	021820	500	50 억		269382	N	N	1	N	00	N
123	20240902	150308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8400	-30	5	-0.36	28799780	3436	29.26	8480	8480	8340	10950	5910	8430	8381.78	2.69	0	-78	8630	8530	8370	8270	8110	8580	8320	50	2520	500	5900	10	1	10000000	840	-8.85	0.16	06	0.03	-949.00	51131.00	9700	20240219	-13.40	5820	20231114	44.33	9700	-13.40	20240219	6010	39.77	20240119	9700	-13.40	20240219	5820	44.33	20231114	0.14	N	021820	500	50 억		269382	N	N	1	N	00	N
124	20240902	140308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8410	-20	5	-0.24	27203770	3246	27.64	8480	8480	8340	10950	5910	8430	8380.71	2.69	0	-78	8630	8530	8370	8270	8110	8580	8320	50	2520	500	5900	10	1	10000000	841	-8.86	0.16	06	0.03	-949.00	51131.00	9700	20240219	-13.30	5820	20231114	44.50	9700	-13.30	20240219	6010	39.93	20240119	9700	-13.30	20240219	5820	44.50	20231114	0.14	N	021820	500	50 억		269382	N	N	1	N	00	N
125	20240902	130307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8410	-20	5	-0.24	26774860	3195	27.21	8480	8480	8340	10950	5910	8430	8380.24	2.69	0	-77	8630	8530	8370	8270	8110	8580	8320	50	2520	500	5900	10	1	10000000	841	-8.86	0.16	06	0.03	-949.00	51131.00	9700	20240219	-13.30	5820	20231114	44.50	9700	-13.30	20240219	6010	39.93	20240119	9700	-13.30	20240219	5820	44.50	20231114	0.14	N	021820	500	50 억		269382	N	N	1	N	00	N
126	20240902	120308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8410	-20	5	-0.24	26774860	3195	27.21	8480	8480	8340	10950	5910	8430	8380.24	2.69	0	-77	8630	8530	8370	8270	8110	8580	8320	50	2520	500	5900	10	1	10000000	841	-8.86	0.16	06	0.03	-949.00	51131.00	9700	20240219	-13.30	5820	20231114	44.50	9700	-13.30	20240219	6010	39.93	20240119	9700	-13.30	20240219	5820	44.50	20231114	0.14	N	021820	500	50 억		269382	N	N	1	N	00	N
127	20240902	110306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8420	-10	5	-0.12	26766450	3194	27.20	8480	8480	8340	10950	5910	8430	8380.23	2.69	0	-76	8630	8530	8370	8270	8110	8580	8320	50	2520	500	5900	10	1	10000000	842	-8.87	0.16	06	0.03	-949.00	51131.00	9700	20240219	-13.20	5820	20231114	44.67	9700	-13.20	20240219	6010	40.10	20240119	9700	-13.20	20240219	5820	44.67	20231114	0.14	N	021820	500	50 억		269382	N	N	1	N	00	N
128	20240902	100305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8350	-80	5	-0.95	19706530	2354	20.05	8480	8480	8340	10950	5910	8430	8371.51	2.69	0	-75	8630	8530	8370	8270	8110	8580	8320	50	2520	500	5900	10	1	10000000	835	-8.80	0.16	06	0.02	-949.00	51131.00	9700	20240219	-13.92	5820	20231114	43.47	9700	-13.92	20240219	6010	38.94	20240119	9700	-13.92	20240219	5820	43.47	20231114	0.14	N	021820	500	50 억		269382	N	N	1	N	00	N
129	20240902	090303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8480	50	2	0.59	2179360	257	2.19	8480	8480	8480	10950	5910	8430	8480.00	2.69	0	0	8630	8530	8370	8270	8110	8580	8320	50	2520	500	5900	10	1	10000000	848	-8.94	0.17	06	0.00	-949.00	51131.00	9700	20240219	-12.58	5820	20231114	45.70	9700	-12.58	20240219	6010	41.10	20240119	9700	-12.58	20240219	5820	45.70	20231114	0.14	N	021820	500	50 억		269382	N	N	1	N	00	N