KissMeData/003570/price/prices-20240701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

83 KiB

Raw Blame History

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	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	20240731	160149	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20700	-1100	5	-5.05	5670902400	261109	132.56	21750	22750	20500	28300	15300	21800	21719.63	6.25	11656	23000	22400	21950	21350	20900	22175	21125	856	6500	2500	16560	50	1	33252697	6883	13.89	0.88	12	0.79	1490.00	23609.00	26750	20240726	-22.62	9330	20230726	121.86	26750	-22.62	20240726	13700	51.09	20240124	26750	-22.62	20240726	9380	120.68	20230816	0.84	N	003570	2500	856 억	2078960	N	N	12	N	N
3	20240731	150151	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20950	-850	5	-3.90	5256545750	241128	122.41	21750	22750	20500	28300	15300	21800	21799.81	6.25	13289	23000	22400	21950	21350	20900	22175	21125	856	6500	2500	16560	50	1	33252697	6966	14.06	0.89	12	0.73	1490.00	23609.00	26750	20240726	-21.68	9330	20230726	124.54	26750	-21.68	20240726	13700	52.92	20240124	26750	-21.68	20240726	9380	123.35	20230816	0.84	N	003570	2500	856 억	2078960	N	N	431	N	N
4	20240731	140150	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21300	-500	5	-2.29	3732943800	168634	85.61	21750	22750	21200	28300	15300	21800	22136.96	6.25	9828	23000	22400	21950	21350	20900	22175	21125	856	6500	2500	16560	50	1	33252697	7083	14.30	0.90	12	0.51	1490.00	23609.00	26750	20240726	-20.37	9330	20230726	128.30	26750	-20.37	20240726	13700	55.47	20240124	26750	-20.37	20240726	9380	127.08	20230816	0.84	N	003570	2500	856 억	2078960	N	N	431	N	N
5	20240731	130150	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	22300	500	2	2.29	2553086850	114442	58.10	21750	22750	21450	28300	15300	21800	22310.34	6.25	16989	23000	22400	21950	21350	20900	22175	21125	856	6500	2500	16560	50	1	33252697	7415	14.97	0.94	12	0.34	1490.00	23609.00	26750	20240726	-16.64	9330	20230726	139.01	26750	-16.64	20240726	13700	62.77	20240124	26750	-16.64	20240726	9380	137.74	20230816	0.84	N	003570	2500	856 억	2078960	N	N	431	N	N
6	20240731	120151	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	22400	600	2	2.75	2204988200	98879	50.20	21750	22750	21450	28300	15300	21800	22301.38	6.25	18808	23000	22400	21950	21350	20900	22175	21125	856	6500	2500	16560	50	1	33252697	7449	15.03	0.95	12	0.30	1490.00	23609.00	26750	20240726	-16.26	9330	20230726	140.09	26750	-16.26	20240726	13700	63.50	20240124	26750	-16.26	20240726	9380	138.81	20230816	0.84	N	003570	2500	856 억	2078960	N	N	431	N	N
7	20240731	110149	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	22550	750	2	3.44	1501347700	67688	34.36	21750	22600	21450	28300	15300	21800	22182.11	6.25	17369	23000	22400	21950	21350	20900	22175	21125	856	6500	2500	16560	50	1	33252697	7498	15.13	0.96	12	0.20	1490.00	23609.00	26750	20240726	-15.70	9330	20230726	141.69	26750	-15.70	20240726	13700	64.60	20240124	26750	-15.70	20240726	9380	140.41	20230816	0.84	N	003570	2500	856 억	2078960	N	N	431	N	N
8	20240731	100149	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	22350	550	2	2.52	924371900	41934	21.29	21750	22500	21450	28300	15300	21800	22045.25	6.25	11505	23000	22400	21950	21350	20900	22175	21125	856	6500	2500	16560	50	1	33252697	7432	15.00	0.95	12	0.13	1490.00	23609.00	26750	20240726	-16.45	9330	20230726	139.55	26750	-16.45	20240726	13700	63.14	20240124	26750	-16.45	20240726	9380	138.27	20230816	0.84	N	003570	2500	856 억	2078960	N	N	431	N	N
9	20240731	090147	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21700	-100	5	-0.46	25813600	1188	0.60	21750	21750	21600	28300	15300	21800	21704.50	6.25	215	23000	22400	21950	21350	20900	22175	21125	856	6500	2500	16560	50	1	33252697	7216	14.56	0.92	12	0.00	1490.00	23609.00	26750	20240726	-18.88	9330	20230726	132.58	26750	-18.88	20240726	13700	58.39	20240124	26750	-18.88	20240726	9380	131.34	20230816	0.84	N	003570	2500	856 억	2078960	N	N	431	N	N
10	20240730	160146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21800	-350	5	-1.58	4270920650	194317	41.69	22550	22550	21500	28750	15550	22150	21979.18	6.27	6177	24016	23082	21866	20932	19716	23550	21400	856	6600	2500	16830	50	1	33252697	7249	14.63	0.92	12	0.58	1490.00	23609.00	26750	20240726	-18.50	9330	20230726	133.65	26750	-18.50	20240726	13700	59.12	20240124	26750	-18.50	20240726	9380	132.41	20230816	0.69	N	003570	2500	856 억	2083597	N	N	431	N	N
11	20240730	150149	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	22000	-150	5	-0.68	4029229600	183284	39.32	22550	22550	21500	28750	15550	22150	21983.53	6.27	3369	24016	23082	21866	20932	19716	23550	21400	856	6600	2500	16830	50	1	33252697	7316	14.77	0.93	12	0.55	1490.00	23609.00	26750	20240726	-17.76	9330	20230726	135.80	26750	-17.76	20240726	13700	60.58	20240124	26750	-17.76	20240726	9380	134.54	20230816	0.69	N	003570	2500	856 억	2083597	N	N	4	N	N
12	20240730	140147	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21950	-200	5	-0.90	3031297850	137930	29.59	22550	22550	21500	28750	15550	22150	21977.07	6.27	-2893	24016	23082	21866	20932	19716	23550	21400	856	6600	2500	16830	50	1	33252697	7299	14.73	0.93	12	0.41	1490.00	23609.00	26750	20240726	-17.94	9330	20230726	135.26	26750	-17.94	20240726	13700	60.22	20240124	26750	-17.94	20240726	9380	134.01	20230816	0.69	N	003570	2500	856 억	2083597	N	N	4	N	N
13	20240730	130148	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21750	-400	5	-1.81	2648111800	120292	25.81	22550	22550	21500	28750	15550	22150	22014.03	6.27	-3338	24016	23082	21866	20932	19716	23550	21400	856	6600	2500	16830	50	1	33252697	7232	14.60	0.92	12	0.36	1490.00	23609.00	26750	20240726	-18.69	9330	20230726	133.12	26750	-18.69	20240726	13700	58.76	20240124	26750	-18.69	20240726	9380	131.88	20230816	0.69	N	003570	2500	856 억	2083597	N	N	4	N	N
14	20240730	120148	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21750	-400	5	-1.81	2218525000	100477	21.56	22550	22550	21700	28750	15550	22150	22079.93	6.27	-3517	24016	23082	21866	20932	19716	23550	21400	856	6600	2500	16830	50	1	33252697	7232	14.60	0.92	12	0.30	1490.00	23609.00	26750	20240726	-18.69	9330	20230726	133.12	26750	-18.69	20240726	13700	58.76	20240124	26750	-18.69	20240726	9380	131.88	20230816	0.69	N	003570	2500	856 억	2083597	N	N	4	N	N
15	20240730	110148	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	22150	0	3	0.00	1932750000	87448	18.76	22550	22550	21700	28750	15550	22150	22101.71	6.27	-2851	24016	23082	21866	20932	19716	23550	21400	856	6600	2500	16830	50	1	33252697	7365	14.87	0.94	12	0.26	1490.00	23609.00	26750	20240726	-17.20	9330	20230726	137.41	26750	-17.20	20240726	13700	61.68	20240124	26750	-17.20	20240726	9380	136.14	20230816	0.69	N	003570	2500	856 억	2083597	N	N	4	N	N
16	20240730	100149	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21900	-250	5	-1.13	1434805850	64958	13.94	22550	22550	21700	28750	15550	22150	22088.21	6.27	-2354	24016	23082	21866	20932	19716	23550	21400	856	6600	2500	16830	50	1	33252697	7282	14.70	0.93	12	0.20	1490.00	23609.00	26750	20240726	-18.13	9330	20230726	134.73	26750	-18.13	20240726	13700	59.85	20240124	26750	-18.13	20240726	9380	133.48	20230816	0.69	N	003570	2500	856 억	2083597	N	N	4	N	N
17	20240730	090149	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	22350	200	2	0.90	283016550	12589	2.70	22550	22550	22300	28750	15550	22150	22481.26	6.27	-4154	24016	23082	21866	20932	19716	23550	21400	856	6600	2500	16830	50	1	33252697	7432	15.00	0.95	12	0.04	1490.00	23609.00	26750	20240726	-16.45	9330	20230726	139.55	26750	-16.45	20240726	13700	63.14	20240124	26750	-16.45	20240726	9380	138.27	20230816	0.69	N	003570	2500	856 억	2083597	N	N	4	N	N
18	20240729	160148	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	22150	1000	2	4.73	10160719150	464124	27.66	21100	22800	20650	27450	14850	21150	21892.79	6.10	69706	28950	25050	22850	18950	16750	27000	20900	856	6300	2500	16070	50	1	33252697	7365	14.87	0.94	12	1.40	1490.00	23609.00	26750	20240726	-17.20	9330	20230726	137.41	26750	-17.20	20240726	13700	61.68	20240124	26750	-17.20	20240726	9380	136.14	20230816	0.69	N	003570	2500	856 억	2027839	N	N	4	N	N
19	20240729	150147	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	22100	950	2	4.49	9831385450	449248	26.77	21100	22800	20650	27450	14850	21150	21884.81	6.10	70889	28950	25050	22850	18950	16750	27000	20900	856	6300	2500	16070	50	1	33252697	7349	14.83	0.94	12	1.35	1490.00	23609.00	26750	20240726	-17.38	9330	20230726	136.87	26750	-17.38	20240726	13700	61.31	20240124	26750	-17.38	20240726	9380	135.61	20230816	0.69	N	003570	2500	856 억	2027839	N	N	6	N	N
20	20240729	140147	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	22000	850	2	4.02	9309299550	425670	25.36	21100	22800	20650	27450	14850	21150	21870.49	6.10	66855	28950	25050	22850	18950	16750	27000	20900	856	6300	2500	16070	50	1	33252697	7316	14.77	0.93	12	1.28	1490.00	23609.00	26750	20240726	-17.76	9330	20230726	135.80	26750	-17.76	20240726	13700	60.58	20240124	26750	-17.76	20240726	9380	134.54	20230816	0.69	N	003570	2500	856 억	2027839	N	N	6	N	N
21	20240729	130150	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	22200	1050	2	4.96	8671462450	396906	23.65	21100	22800	20650	27450	14850	21150	21848.41	6.10	60317	28950	25050	22850	18950	16750	27000	20900	856	6300	2500	16070	50	1	33252697	7382	14.90	0.94	12	1.19	1490.00	23609.00	26750	20240726	-17.01	9330	20230726	137.94	26750	-17.01	20240726	13700	62.04	20240124	26750	-17.01	20240726	9380	136.67	20230816	0.69	N	003570	2500	856 억	2027839	N	N	6	N	N
22	20240729	120147	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	22150	1000	2	4.73	8005898000	366742	21.85	21100	22800	20650	27450	14850	21150	21830.59	6.10	53435	28950	25050	22850	18950	16750	27000	20900	856	6300	2500	16070	50	1	33252697	7365	14.87	0.94	12	1.10	1490.00	23609.00	26750	20240726	-17.20	9330	20230726	137.41	26750	-17.20	20240726	13700	61.68	20240124	26750	-17.20	20240726	9380	136.14	20230816	0.69	N	003570	2500	856 억	2027839	N	N	6	N	N
23	20240729	110148	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	22100	950	2	4.49	5016253450	232548	13.86	21100	22150	20650	27450	14850	21150	21571.62	6.10	46676	28950	25050	22850	18950	16750	27000	20900	856	6300	2500	16070	50	1	33252697	7349	14.83	0.94	12	0.70	1490.00	23609.00	26750	20240726	-17.38	9330	20230726	136.87	26750	-17.38	20240726	13700	61.31	20240124	26750	-17.38	20240726	9380	135.61	20230816	0.69	N	003570	2500	856 억	2027839	N	N	6	N	N
24	20240729	100148	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21650	500	2	2.36	3205139500	149973	8.94	21100	21950	20650	27450	14850	21150	21372.09	6.10	15849	28950	25050	22850	18950	16750	27000	20900	856	6300	2500	16070	50	1	33252697	7199	14.53	0.92	12	0.45	1490.00	23609.00	26750	20240726	-19.07	9330	20230726	132.05	26750	-19.07	20240726	13700	58.03	20240124	26750	-19.07	20240726	9380	130.81	20230816	0.69	N	003570	2500	856 억	2027839	N	N	6	N	N
25	20240729	090148	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20900	-250	5	-1.18	355814750	16931	1.01	21100	21150	20800	27450	14850	21150	21012.03	6.10	-3828	28950	25050	22850	18950	16750	27000	20900	856	6300	2500	16070	50	1	33252697	6950	14.03	0.89	12	0.05	1490.00	23609.00	26750	20240726	-21.87	9330	20230726	124.01	26750	-21.87	20240726	13700	52.55	20240124	26750	-21.87	20240726	9380	122.81	20230816	0.69	N	003570	2500	856 억	2027839	N	N	6	N	N
26	20240726	160146	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	21150	550	2	2.67	38647404050	1658072	2591.75	20800	26750	20650	26750	14450	20600	23314.10	6.15	-42359	21500	21050	20650	20200	19800	20850	20000	856	6150	2500	15650	50	1	33252697	7033	14.19	0.90	12	4.99	1490.00	23609.00	26750	20240726	-20.93	9330	20230726	126.69	26750	-20.93	20240726	13700	54.38	20240124	26750	-20.93	20240726	9330	126.69	20230726	0.71	N	003570	2500	856 억	2044321	N	N	6	N	N
27	20240726	150147	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	21550	950	2	4.61	36766915200	1569444	2453.21	20800	26750	20650	26750	14450	20600	23426.71	6.15	-47716	21500	21050	20650	20200	19800	20850	20000	856	6150	2500	15650	50	1	33252697	7166	14.46	0.91	12	4.72	1490.00	23609.00	26750	20240726	-19.44	9330	20230726	130.98	26750	-19.44	20240726	13700	57.30	20240124	26750	-19.44	20240726	9330	130.98	20230726	0.71	N	003570	2500	856 억	2044321	N	N	7	N	N
28	20240726	140148	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	21950	1350	2	6.55	33175350950	1403600	2193.98	20800	26750	20650	26750	14450	20600	23635.90	6.15	-57437	21500	21050	20650	20200	19800	20850	20000	856	6150	2500	15650	50	1	33252697	7299	14.73	0.93	12	4.22	1490.00	23609.00	26750	20240726	-17.94	9330	20230726	135.26	26750	-17.94	20240726	13700	60.22	20240124	26750	-17.94	20240726	9330	135.26	20230726	0.71	N	003570	2500	856 억	2044321	N	N	7	N	N
29	20240726	130148	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	23600	3000	2	14.56	18538302100	759236	1186.77	20800	26750	20650	26750	14450	20600	24417.05	6.15	-37771	21500	21050	20650	20200	19800	20850	20000	856	6150	2500	15650	50	1	33252697	7848	15.84	1.00	12	2.28	1490.00	23609.00	26750	20240726	-11.78	9330	20230726	152.95	26750	-11.78	20240726	13700	72.26	20240124	26750	-11.78	20240726	9330	152.95	20230726	0.71	N	003570	2500	856 억	2044321	N	N	7	N	N
30	20240726	120147	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21300	700	2	3.40	702371100	33136	51.80	20800	21600	20650	26750	14450	20600	21196.62	6.15	4882	21500	21050	20650	20200	19800	20850	20000	856	6150	2500	15650	50	1	33252697	7083	14.30	0.90	12	0.10	1490.00	23609.00	22550	20240701	-5.54	9330	20230726	128.30	22550	-5.54	20240701	13700	55.47	20240124	22550	-5.54	20240701	9330	128.30	20230726	0.71	N	003570	2500	856 억	2044321	N	N	7	N	N
31	20240726	110146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21150	550	2	2.67	469359250	22216	34.73	20800	21550	20650	26750	14450	20600	21127.08	6.15	757	21500	21050	20650	20200	19800	20850	20000	856	6150	2500	15650	50	1	33252697	7033	14.19	0.90	12	0.07	1490.00	23609.00	22550	20240701	-6.21	9330	20230726	126.69	22550	-6.21	20240701	13700	54.38	20240124	22550	-6.21	20240701	9330	126.69	20230726	0.71	N	003570	2500	856 억	2044321	N	N	7	N	N
32	20240726	100147	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21000	400	2	1.94	138681600	6643	10.38	20800	21050	20650	26750	14450	20600	20876.35	6.15	-96	21500	21050	20650	20200	19800	20850	20000	856	6150	2500	15650	50	1	33252697	6983	14.09	0.89	12	0.02	1490.00	23609.00	22550	20240701	-6.87	9330	20230726	125.08	22550	-6.87	20240701	13700	53.28	20240124	22550	-6.87	20240701	9330	125.08	20230726	0.71	N	003570	2500	856 억	2044321	N	N	7	N	N
33	20240726	090147	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20650	50	2	0.24	3717200	179	0.28	20800	20800	20650	26750	14450	20600	20766.48	6.15	-71	21500	21050	20650	20200	19800	20850	20000	856	6150	2500	15650	50	1	33252697	6867	13.86	0.87	12	0.00	1490.00	23609.00	22550	20240701	-8.43	9330	20230726	121.33	22550	-8.43	20240701	13700	50.73	20240124	22550	-8.43	20240701	9330	121.33	20230726	0.71	N	003570	2500	856 억	2044321	N	N	7	N	N
34	20240725	160147	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20600	-300	5	-1.44	1324462450	63795	103.72	20800	21100	20250	27150	14650	20900	20761.23	6.11	441	21833	21366	21083	20616	20333	21225	20475	856	6250	2500	15880	50	1	33252697	6850	13.83	0.87	12	0.19	1490.00	23609.00	22550	20240701	-8.65	9330	20230726	120.79	22550	-8.65	20240701	13700	50.36	20240124	22550	-8.65	20240701	9330	120.79	20230726	0.71	N	003570	2500	856 억	2033248	N	N	7	N	N
35	20240725	150148	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20550	-350	5	-1.67	1264897000	60898	99.01	20800	21100	20250	27150	14650	20900	20770.75	6.11	861	21833	21366	21083	20616	20333	21225	20475	856	6250	2500	15880	50	1	33252697	6833	13.79	0.87	12	0.18	1490.00	23609.00	22550	20240701	-8.87	9330	20230726	120.26	22550	-8.87	20240701	13700	50.00	20240124	22550	-8.87	20240701	9330	120.26	20230726	0.71	N	003570	2500	856 억	2033248	N	N	11	N	N
36	20240725	140147	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20800	-100	5	-0.48	1002654200	48228	78.41	20800	21100	20250	27150	14650	20900	20789.88	6.11	1720	21833	21366	21083	20616	20333	21225	20475	856	6250	2500	15880	50	1	33252697	6917	13.96	0.88	12	0.15	1490.00	23609.00	22550	20240701	-7.76	9330	20230726	122.94	22550	-7.76	20240701	13700	51.82	20240124	22550	-7.76	20240701	9330	122.94	20230726	0.71	N	003570	2500	856 억	2033248	N	N	11	N	N
37	20240725	130147	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20750	-150	5	-0.72	879761600	42320	68.80	20800	21100	20250	27150	14650	20900	20788.32	6.11	610	21833	21366	21083	20616	20333	21225	20475	856	6250	2500	15880	50	1	33252697	6900	13.93	0.88	12	0.13	1490.00	23609.00	22550	20240701	-7.98	9330	20230726	122.40	22550	-7.98	20240701	13700	51.46	20240124	22550	-7.98	20240701	9330	122.40	20230726	0.71	N	003570	2500	856 억	2033248	N	N	11	N	N
38	20240725	120147	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20850	-50	5	-0.24	721473000	34740	56.48	20800	21100	20250	27150	14650	20900	20767.79	6.11	394	21833	21366	21083	20616	20333	21225	20475	856	6250	2500	15880	50	1	33252697	6933	13.99	0.88	12	0.10	1490.00	23609.00	22550	20240701	-7.54	9330	20230726	123.47	22550	-7.54	20240701	13700	52.19	20240124	22550	-7.54	20240701	9330	123.47	20230726	0.71	N	003570	2500	856 억	2033248	N	N	11	N	N
39	20240725	110146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20750	-150	5	-0.72	481098200	23193	37.71	20800	21100	20250	27150	14650	20900	20743.25	6.11	-384	21833	21366	21083	20616	20333	21225	20475	856	6250	2500	15880	50	1	33252697	6900	13.93	0.88	12	0.07	1490.00	23609.00	22550	20240701	-7.98	9330	20230726	122.40	22550	-7.98	20240701	13700	51.46	20240124	22550	-7.98	20240701	9330	122.40	20230726	0.71	N	003570	2500	856 억	2033248	N	N	11	N	N
40	20240725	100147	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21000	100	2	0.48	256654550	12476	20.28	20800	21050	20250	27150	14650	20900	20571.86	6.11	-1375	21833	21366	21083	20616	20333	21225	20475	856	6250	2500	15880	50	1	33252697	6983	14.09	0.89	12	0.04	1490.00	23609.00	22550	20240701	-6.87	9330	20230726	125.08	22550	-6.87	20240701	13700	53.28	20240124	22550	-6.87	20240701	9330	125.08	20230726	0.71	N	003570	2500	856 억	2033248	N	N	11	N	N
41	20240725	090147	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20650	-250	5	-1.20	4459650	216	0.35	20800	20800	20550	27150	14650	20900	20646.53	6.11	7	21833	21366	21083	20616	20333	21225	20475	856	6250	2500	15880	50	1	33252697	6867	13.86	0.87	12	0.00	1490.00	23609.00	22550	20240701	-8.43	9330	20230726	121.33	22550	-8.43	20240701	13700	50.73	20240124	22550	-8.43	20240701	9330	121.33	20230726	0.71	N	003570	2500	856 억	2033248	N	N	11	N	N
42	20240724	160145	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20900	-250	5	-1.18	1286579000	61078	108.29	21350	21550	20800	27450	14850	21150	21064.53	6.10	4198	22016	21582	20866	20432	19716	21800	20650	856	6300	2500	16070	50	1	33252697	6950	14.03	0.89	12	0.18	1490.00	23609.00	22550	20240701	-7.32	9330	20230726	124.01	22550	-7.32	20240701	13700	52.55	20240124	22550	-7.32	20240701	9330	124.01	20230726	0.71	N	003570	2500	856 억	2026847	N	N	11	N	N
43	20240724	150148	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20900	-250	5	-1.18	1255129150	59573	105.62	21350	21550	20800	27450	14850	21150	21068.76	6.10	4577	22016	21582	20866	20432	19716	21800	20650	856	6300	2500	16070	50	1	33252697	6950	14.03	0.89	12	0.18	1490.00	23609.00	22550	20240701	-7.32	9330	20230726	124.01	22550	-7.32	20240701	13700	52.55	20240124	22550	-7.32	20240701	9330	124.01	20230726	0.71	N	003570	2500	856 억	2026847	N	N	76	N	N
44	20240724	140147	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20900	-250	5	-1.18	1010922450	47884	84.90	21350	21550	20800	27450	14850	21150	21111.90	6.10	6740	22016	21582	20866	20432	19716	21800	20650	856	6300	2500	16070	50	1	33252697	6950	14.03	0.89	12	0.14	1490.00	23609.00	22550	20240701	-7.32	9330	20230726	124.01	22550	-7.32	20240701	13700	52.55	20240124	22550	-7.32	20240701	9330	124.01	20230726	0.71	N	003570	2500	856 억	2026847	N	N	76	N	N
45	20240724	130146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20900	-250	5	-1.18	812990000	38472	68.21	21350	21550	20800	27450	14850	21150	21131.99	6.10	5748	22016	21582	20866	20432	19716	21800	20650	856	6300	2500	16070	50	1	33252697	6950	14.03	0.89	12	0.12	1490.00	23609.00	22550	20240701	-7.32	9330	20230726	124.01	22550	-7.32	20240701	13700	52.55	20240124	22550	-7.32	20240701	9330	124.01	20230726	0.71	N	003570	2500	856 억	2026847	N	N	76	N	N
46	20240724	120148	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20900	-250	5	-1.18	693836550	32782	58.12	21350	21550	20800	27450	14850	21150	21165.17	6.10	4067	22016	21582	20866	20432	19716	21800	20650	856	6300	2500	16070	50	1	33252697	6950	14.03	0.89	12	0.10	1490.00	23609.00	22550	20240701	-7.32	9330	20230726	124.01	22550	-7.32	20240701	13700	52.55	20240124	22550	-7.32	20240701	9330	124.01	20230726	0.71	N	003570	2500	856 억	2026847	N	N	76	N	N
47	20240724	110147	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20900	-250	5	-1.18	592029900	27914	49.49	21350	21550	20800	27450	14850	21150	21209.07	6.10	2905	22016	21582	20866	20432	19716	21800	20650	856	6300	2500	16070	50	1	33252697	6950	14.03	0.89	12	0.08	1490.00	23609.00	22550	20240701	-7.32	9330	20230726	124.01	22550	-7.32	20240701	13700	52.55	20240124	22550	-7.32	20240701	9330	124.01	20230726	0.71	N	003570	2500	856 억	2026847	N	N	76	N	N
48	20240724	100147	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21200	50	2	0.24	365390300	17131	30.37	21350	21550	20800	27450	14850	21150	21329.19	6.10	2224	22016	21582	20866	20432	19716	21800	20650	856	6300	2500	16070	50	1	33252697	7050	14.23	0.90	12	0.05	1490.00	23609.00	22550	20240701	-5.99	9330	20230726	127.22	22550	-5.99	20240701	13700	54.74	20240124	22550	-5.99	20240701	9330	127.22	20230726	0.71	N	003570	2500	856 억	2026847	N	N	76	N	N
49	20240724	090148	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21150	0	3	0.00	4947100	233	0.41	21350	21350	21100	27450	14850	21150	21232.19	6.10	-113	22016	21582	20866	20432	19716	21800	20650	856	6300	2500	16070	50	1	33252697	7033	14.19	0.90	12	0.00	1490.00	23609.00	22550	20240701	-6.21	9330	20230726	126.69	22550	-6.21	20240701	13700	54.38	20240124	22550	-6.21	20240701	9330	126.69	20230726	0.71	N	003570	2500	856 억	2026847	N	N	76	N	N
50	20240723	160146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21150	350	2	1.68	1173706250	56359	184.59	20800	21300	20150	27000	14600	20800	20825.53	6.12	-6806	21833	21316	20883	20366	19933	21100	20150	856	6200	2500	15800	50	1	33252697	7033	14.19	0.90	12	0.17	1490.00	23609.00	22550	20240701	-6.21	9330	20230726	126.69	22550	-6.21	20240701	13700	54.38	20240124	22550	-6.21	20240701	9330	126.69	20230726	0.71	N	003570	2500	856 억	2034176	N	N	76	N	N
51	20240723	150149	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21200	400	2	1.92	1111998150	53439	175.03	20800	21300	20150	27000	14600	20800	20808.74	6.12	-5708	21833	21316	20883	20366	19933	21100	20150	856	6200	2500	15800	50	1	33252697	7050	14.23	0.90	12	0.16	1490.00	23609.00	22550	20240701	-5.99	9330	20230726	127.22	22550	-5.99	20240701	13700	54.74	20240124	22550	-5.99	20240701	9330	127.22	20230726	0.71	N	003570	2500	856 억	2034176	N	N	4	N	N
52	20240723	140145	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21250	450	2	2.16	968906250	46683	152.90	20800	21300	20150	27000	14600	20800	20755.01	6.12	-5670	21833	21316	20883	20366	19933	21100	20150	856	6200	2500	15800	50	1	33252697	7066	14.26	0.90	12	0.14	1490.00	23609.00	22550	20240701	-5.76	9330	20230726	127.76	22550	-5.76	20240701	13700	55.11	20240124	22550	-5.76	20240701	9330	127.76	20230726	0.71	N	003570	2500	856 억	2034176	N	N	4	N	N
53	20240723	130145	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21050	250	2	1.20	866163500	41833	137.01	20800	21300	20150	27000	14600	20800	20705.27	6.12	-5474	21833	21316	20883	20366	19933	21100	20150	856	6200	2500	15800	50	1	33252697	7000	14.13	0.89	12	0.13	1490.00	23609.00	22550	20240701	-6.65	9330	20230726	125.62	22550	-6.65	20240701	13700	53.65	20240124	22550	-6.65	20240701	9330	125.62	20230726	0.71	N	003570	2500	856 억	2034176	N	N	4	N	N
54	20240723	120147	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21050	250	2	1.20	734070100	35577	116.52	20800	21100	20150	27000	14600	20800	20633.28	6.12	-4404	21833	21316	20883	20366	19933	21100	20150	856	6200	2500	15800	50	1	33252697	7000	14.13	0.89	12	0.11	1490.00	23609.00	22550	20240701	-6.65	9330	20230726	125.62	22550	-6.65	20240701	13700	53.65	20240124	22550	-6.65	20240701	9330	125.62	20230726	0.71	N	003570	2500	856 억	2034176	N	N	4	N	N
55	20240723	110147	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20600	-200	5	-0.96	556939600	27094	88.74	20800	21000	20150	27000	14600	20800	20555.83	6.12	-7656	21833	21316	20883	20366	19933	21100	20150	856	6200	2500	15800	50	1	33252697	6850	13.83	0.87	12	0.08	1490.00	23609.00	22550	20240701	-8.65	9330	20230726	120.79	22550	-8.65	20240701	13700	50.36	20240124	22550	-8.65	20240701	9330	120.79	20230726	0.71	N	003570	2500	856 억	2034176	N	N	4	N	N
56	20240723	100147	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20700	-100	5	-0.48	334394600	16291	53.36	20800	21000	20150	27000	14600	20800	20526.34	6.12	-6911	21833	21316	20883	20366	19933	21100	20150	856	6200	2500	15800	50	1	33252697	6883	13.89	0.88	12	0.05	1490.00	23609.00	22550	20240701	-8.20	9330	20230726	121.86	22550	-8.20	20240701	13700	51.09	20240124	22550	-8.20	20240701	9330	121.86	20230726	0.71	N	003570	2500	856 억	2034176	N	N	4	N	N
57	20240723	090146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20800	0	3	0.00	5408000	260	0.85	20800	20800	20800	27000	14600	20800	20800.00	6.12	-138	21833	21316	20883	20366	19933	21100	20150	856	6200	2500	15800	50	1	33252697	6917	13.96	0.88	12	0.00	1490.00	23609.00	22550	20240701	-7.76	9330	20230726	122.94	22550	-7.76	20240701	13700	51.82	20240124	22550	-7.76	20240701	9330	122.94	20230726	0.71	N	003570	2500	856 억	2034176	N	N	4	N	N
58	20240722	160146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20800	-300	5	-1.42	635832650	30510	78.27	21100	21400	20450	27400	14800	21100	20839.91	6.11	1322	21600	21350	20950	20700	20300	21425	20775	856	6300	2500	16030	50	1	33252697	6917	13.96	0.88	12	0.09	1490.00	23609.00	22550	20240701	-7.76	9330	20230726	122.94	22550	-7.76	20240701	13700	51.82	20240124	22550	-7.76	20240701	9330	122.94	20230726	0.71	N	003570	2500	856 억	2032018	N	N	4	N	N
59	20240722	150147	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20700	-400	5	-1.90	556488100	26687	68.46	21100	21400	20450	27400	14800	21100	20852.14	6.11	140	21600	21350	20950	20700	20300	21425	20775	856	6300	2500	16030	50	1	33252697	6883	13.89	0.88	12	0.08	1490.00	23609.00	22550	20240701	-8.20	9330	20230726	121.86	22550	-8.20	20240701	13700	51.09	20240124	22550	-8.20	20240701	9330	121.86	20230726	0.71	N	003570	2500	856 억	2032018	N	N	55	N	N
60	20240722	140147	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20950	-150	5	-0.71	489677750	23479	60.23	21100	21400	20450	27400	14800	21100	20855.70	6.11	761	21600	21350	20950	20700	20300	21425	20775	856	6300	2500	16030	50	1	33252697	6966	14.06	0.89	12	0.07	1490.00	23609.00	22550	20240701	-7.10	9330	20230726	124.54	22550	-7.10	20240701	13700	52.92	20240124	22550	-7.10	20240701	9330	124.54	20230726	0.71	N	003570	2500	856 억	2032018	N	N	55	N	N
61	20240722	130145	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20800	-300	5	-1.42	442231750	21219	54.43	21100	21400	20450	27400	14800	21100	20840.97	6.11	1043	21600	21350	20950	20700	20300	21425	20775	856	6300	2500	16030	50	1	33252697	6917	13.96	0.88	12	0.06	1490.00	23609.00	22550	20240701	-7.76	9330	20230726	122.94	22550	-7.76	20240701	13700	51.82	20240124	22550	-7.76	20240701	9330	122.94	20230726	0.71	N	003570	2500	856 억	2032018	N	N	55	N	N
62	20240722	120146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20850	-250	5	-1.18	406268450	19497	50.02	21100	21400	20450	27400	14800	21100	20837.11	6.11	1398	21600	21350	20950	20700	20300	21425	20775	856	6300	2500	16030	50	1	33252697	6933	13.99	0.88	12	0.06	1490.00	23609.00	22550	20240701	-7.54	9330	20230726	123.47	22550	-7.54	20240701	13700	52.19	20240124	22550	-7.54	20240701	9330	123.47	20230726	0.71	N	003570	2500	856 억	2032018	N	N	55	N	N
63	20240722	110146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20800	-300	5	-1.42	289733200	13843	35.51	21100	21400	20600	27400	14800	21100	20929.60	6.11	1723	21600	21350	20950	20700	20300	21425	20775	856	6300	2500	16030	50	1	33252697	6917	13.96	0.88	12	0.04	1490.00	23609.00	22550	20240701	-7.76	9330	20230726	122.94	22550	-7.76	20240701	13700	51.82	20240124	22550	-7.76	20240701	9330	122.94	20230726	0.71	N	003570	2500	856 억	2032018	N	N	55	N	N
64	20240722	100146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20700	-400	5	-1.90	213284300	10166	26.08	21100	21400	20600	27400	14800	21100	20979.83	6.11	1307	21600	21350	20950	20700	20300	21425	20775	856	6300	2500	16030	50	1	33252697	6883	13.89	0.88	12	0.03	1490.00	23609.00	22550	20240701	-8.20	9330	20230726	121.86	22550	-8.20	20240701	13700	51.09	20240124	22550	-8.20	20240701	9330	121.86	20230726	0.71	N	003570	2500	856 억	2032018	N	N	55	N	N
65	20240722	090146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21000	-100	5	-0.47	9452850	450	1.15	21100	21200	20650	27400	14800	21100	21000.12	6.11	-85	21600	21350	20950	20700	20300	21425	20775	856	6300	2500	16030	50	1	33252697	6983	14.09	0.89	12	0.00	1490.00	23609.00	22550	20240701	-6.87	9330	20230726	125.08	22550	-6.87	20240701	13700	53.28	20240124	22550	-6.87	20240701	9330	125.08	20230726	0.71	N	003570	2500	856 억	2032018	N	N	55	N	N
66	20240719	160145	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21100	0	3	0.00	818856800	38973	44.78	21100	21200	20550	27400	14800	21100	21010.56	6.10	-11692	22066	21582	20966	20482	19866	21825	20725	856	6300	2500	16030	50	1	33252697	7016	14.16	0.89	12	0.12	1490.00	23609.00	22550	20240701	-6.43	9330	20230726	126.15	22550	-6.43	20240701	13700	54.01	20240124	22550	-6.43	20240701	9330	126.15	20230726	0.72	N	003570	2500	856 억	2029533	N	N	55	N	N
67	20240719	150146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21100	0	3	0.00	769315700	36623	42.08	21100	21200	20550	27400	14800	21100	21006.32	6.10	-10847	22066	21582	20966	20482	19866	21825	20725	856	6300	2500	16030	50	1	33252697	7016	14.16	0.89	12	0.11	1490.00	23609.00	22550	20240701	-6.43	9330	20230726	126.15	22550	-6.43	20240701	13700	54.01	20240124	22550	-6.43	20240701	9330	126.15	20230726	0.72	N	003570	2500	856 억	2029533	N	N	13	N	N
68	20240719	140146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21100	0	3	0.00	609081750	29033	33.36	21100	21200	20550	27400	14800	21100	20978.88	6.10	-7029	22066	21582	20966	20482	19866	21825	20725	856	6300	2500	16030	50	1	33252697	7016	14.16	0.89	12	0.09	1490.00	23609.00	22550	20240701	-6.43	9330	20230726	126.15	22550	-6.43	20240701	13700	54.01	20240124	22550	-6.43	20240701	9330	126.15	20230726	0.72	N	003570	2500	856 억	2029533	N	N	13	N	N
69	20240719	130145	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21050	-50	5	-0.24	447823950	21395	24.58	21100	21150	20550	27400	14800	21100	20931.12	6.10	-7575	22066	21582	20966	20482	19866	21825	20725	856	6300	2500	16030	50	1	33252697	7000	14.13	0.89	12	0.06	1490.00	23609.00	22550	20240701	-6.65	9330	20230726	125.62	22550	-6.65	20240701	13700	53.65	20240124	22550	-6.65	20240701	9330	125.62	20230726	0.72	N	003570	2500	856 억	2029533	N	N	13	N	N
70	20240719	120143	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21100	0	3	0.00	340636000	16313	18.74	21100	21150	20550	27400	14800	21100	20881.06	6.10	-4814	22066	21582	20966	20482	19866	21825	20725	856	6300	2500	16030	50	1	33252697	7016	14.16	0.89	12	0.05	1490.00	23609.00	22550	20240701	-6.43	9330	20230726	126.15	22550	-6.43	20240701	13700	54.01	20240124	22550	-6.43	20240701	9330	126.15	20230726	0.72	N	003570	2500	856 억	2029533	N	N	13	N	N
71	20240719	110145	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20800	-300	5	-1.42	267593650	12837	14.75	21100	21150	20550	27400	14800	21100	20845.20	6.10	-3118	22066	21582	20966	20482	19866	21825	20725	856	6300	2500	16030	50	1	33252697	6917	13.96	0.88	12	0.04	1490.00	23609.00	22550	20240701	-7.76	9330	20230726	122.94	22550	-7.76	20240701	13700	51.82	20240124	22550	-7.76	20240701	9330	122.94	20230726	0.72	N	003570	2500	856 억	2029533	N	N	13	N	N
72	20240719	100138	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20900	-200	5	-0.95	142716500	6873	7.90	21100	21100	20550	27400	14800	21100	20764.07	6.10	-2335	22066	21582	20966	20482	19866	21825	20725	856	6300	2500	16030	50	1	33252697	6950	14.03	0.89	12	0.02	1490.00	23609.00	22550	20240701	-7.32	9330	20230726	124.01	22550	-7.32	20240701	13700	52.55	20240124	22550	-7.32	20240701	9330	124.01	20230726	0.72	N	003570	2500	856 억	2029533	N	N	13	N	N
73	20240719	090154	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21050	-50	5	-0.24	22258600	1055	1.21	21100	21100	21050	27400	14800	21100	21098.17	6.10	-752	22066	21582	20966	20482	19866	21825	20725	856	6300	2500	16030	50	1	33252697	7000	14.13	0.89	12	0.00	1490.00	23609.00	22550	20240701	-6.65	9330	20230726	125.62	22550	-6.65	20240701	13700	53.65	20240124	22550	-6.65	20240701	9330	125.62	20230726	0.72	N	003570	2500	856 억	2029533	N	N	13	N	N
74	20240718	160143	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21100	150	2	0.72	1813122800	86624	169.27	20800	21450	20350	27200	14700	20950	20929.69	6.07	-23294	21716	21332	20966	20582	20216	21150	20400	856	6250	2500	15920	50	1	33252697	7016	14.16	0.89	12	0.26	1490.00	23609.00	22550	20240701	-6.43	9330	20230726	126.15	22550	-6.43	20240701	13700	54.01	20240124	22550	-6.43	20240701	9330	126.15	20230726	0.71	N	003570	2500	856 억	2018469	N	N	13	N	N
75	20240718	150145	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20950	0	3	0.00	1661243250	79365	155.09	20800	21450	20350	27200	14700	20950	20931.69	6.07	-21962	21716	21332	20966	20582	20216	21150	20400	856	6250	2500	15920	50	1	33252697	6966	14.06	0.89	12	0.24	1490.00	23609.00	22550	20240701	-7.10	9330	20230726	124.54	22550	-7.10	20240701	13700	52.92	20240124	22550	-7.10	20240701	9330	124.54	20230726	0.71	N	003570	2500	856 억	2018469	N	N	25	N	N
76	20240718	140144	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21200	250	2	1.19	1421182900	67934	132.75	20800	21450	20350	27200	14700	20950	20920.05	6.07	-16703	21716	21332	20966	20582	20216	21150	20400	856	6250	2500	15920	50	1	33252697	7050	14.23	0.90	12	0.20	1490.00	23609.00	22550	20240701	-5.99	9330	20230726	127.22	22550	-5.99	20240701	13700	54.74	20240124	22550	-5.99	20240701	9330	127.22	20230726	0.71	N	003570	2500	856 억	2018469	N	N	25	N	N
77	20240718	130143	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21100	150	2	0.72	1211177400	58010	113.36	20800	21450	20350	27200	14700	20950	20878.77	6.07	-12885	21716	21332	20966	20582	20216	21150	20400	856	6250	2500	15920	50	1	33252697	7016	14.16	0.89	12	0.17	1490.00	23609.00	22550	20240701	-6.43	9330	20230726	126.15	22550	-6.43	20240701	13700	54.01	20240124	22550	-6.43	20240701	9330	126.15	20230726	0.71	N	003570	2500	856 억	2018469	N	N	25	N	N
78	20240718	120144	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20700	-250	5	-1.19	962412850	46175	90.23	20800	21450	20350	27200	14700	20950	20842.73	6.07	-10691	21716	21332	20966	20582	20216	21150	20400	856	6250	2500	15920	50	1	33252697	6883	13.89	0.88	12	0.14	1490.00	23609.00	22550	20240701	-8.20	9330	20230726	121.86	22550	-8.20	20240701	13700	51.09	20240124	22550	-8.20	20240701	9330	121.86	20230726	0.71	N	003570	2500	856 억	2018469	N	N	25	N	N
79	20240718	110144	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20650	-300	5	-1.43	633291750	30089	58.80	20800	21450	20550	27200	14700	20950	21047.28	6.07	-1507	21716	21332	20966	20582	20216	21150	20400	856	6250	2500	15920	50	1	33252697	6867	13.86	0.87	12	0.09	1490.00	23609.00	22550	20240701	-8.43	9330	20230726	121.33	22550	-8.43	20240701	13700	50.73	20240124	22550	-8.43	20240701	9330	121.33	20230726	0.71	N	003570	2500	856 억	2018469	N	N	25	N	N
80	20240718	100144	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21100	150	2	0.72	518254950	24558	47.99	20800	21450	20700	27200	14700	20950	21103.30	6.07	-202	21716	21332	20966	20582	20216	21150	20400	856	6250	2500	15920	50	1	33252697	7016	14.16	0.89	12	0.07	1490.00	23609.00	22550	20240701	-6.43	9330	20230726	126.15	22550	-6.43	20240701	13700	54.01	20240124	22550	-6.43	20240701	9330	126.15	20230726	0.71	N	003570	2500	856 억	2018469	N	N	25	N	N
81	20240718	090147	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20850	-100	5	-0.48	45134850	2170	4.24	20800	20850	20700	27200	14700	20950	20799.47	6.07	-1989	21716	21332	20966	20582	20216	21150	20400	856	6250	2500	15920	50	1	33252697	6933	13.99	0.88	12	0.01	1490.00	23609.00	22550	20240701	-7.54	9330	20230726	123.47	22550	-7.54	20240701	13700	52.19	20240124	22550	-7.54	20240701	9330	123.47	20230726	0.71	N	003570	2500	856 억	2018469	N	N	25	N	N
82	20240717	160147	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20950	-250	5	-1.18	1020390800	48542	53.16	21200	21350	20600	27550	14850	21200	21020.99	6.12	-14534	22000	21600	21050	20650	20100	21800	20850	856	6350	2500	16110	50	1	33252697	6966	14.06	0.89	12	0.15	1490.00	23609.00	22550	20240701	-7.10	9330	20230726	124.54	22550	-7.10	20240701	13700	52.92	20240124	22550	-7.10	20240701	9330	124.54	20230726	0.71	N	003570	2500	856 억	2033553	N	N	25	N	N
83	20240717	150149	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20900	-300	5	-1.42	972032500	46231	50.63	21200	21350	20600	27550	14850	21200	21025.56	6.12	-13248	22000	21600	21050	20650	20100	21800	20850	856	6350	2500	16110	50	1	33252697	6950	14.03	0.89	12	0.14	1490.00	23609.00	22550	20240701	-7.32	9330	20230726	124.01	22550	-7.32	20240701	13700	52.55	20240124	22550	-7.32	20240701	9330	124.01	20230726	0.71	N	003570	2500	856 억	2033553	N	N	6	N	N
84	20240717	140149	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20850	-350	5	-1.65	802460100	38063	41.68	21200	21350	20800	27550	14850	21200	21082.42	6.12	-9091	22000	21600	21050	20650	20100	21800	20850	856	6350	2500	16110	50	1	33252697	6933	13.99	0.88	12	0.11	1490.00	23609.00	22550	20240701	-7.54	9330	20230726	123.47	22550	-7.54	20240701	13700	52.19	20240124	22550	-7.54	20240701	9330	123.47	20230726	0.71	N	003570	2500	856 억	2033553	N	N	6	N	N
85	20240717	130148	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20950	-250	5	-1.18	699443900	33126	36.28	21200	21350	20850	27550	14850	21200	21114.65	6.12	-7535	22000	21600	21050	20650	20100	21800	20850	856	6350	2500	16110	50	1	33252697	6966	14.06	0.89	12	0.10	1490.00	23609.00	22550	20240701	-7.10	9330	20230726	124.54	22550	-7.10	20240701	13700	52.92	20240124	22550	-7.10	20240701	9330	124.54	20230726	0.71	N	003570	2500	856 억	2033553	N	N	6	N	N
86	20240717	120148	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20950	-250	5	-1.18	619886050	29332	32.12	21200	21350	20850	27550	14850	21200	21133.44	6.12	-6652	22000	21600	21050	20650	20100	21800	20850	856	6350	2500	16110	50	1	33252697	6966	14.06	0.89	12	0.09	1490.00	23609.00	22550	20240701	-7.10	9330	20230726	124.54	22550	-7.10	20240701	13700	52.92	20240124	22550	-7.10	20240701	9330	124.54	20230726	0.71	N	003570	2500	856 억	2033553	N	N	6	N	N
87	20240717	110148	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21050	-150	5	-0.71	546200600	25829	28.29	21200	21350	20850	27550	14850	21200	21146.80	6.12	-4263	22000	21600	21050	20650	20100	21800	20850	856	6350	2500	16110	50	1	33252697	7000	14.13	0.89	12	0.08	1490.00	23609.00	22550	20240701	-6.65	9330	20230726	125.62	22550	-6.65	20240701	13700	53.65	20240124	22550	-6.65	20240701	9330	125.62	20230726	0.71	N	003570	2500	856 억	2033553	N	N	6	N	N
88	20240717	100148	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21350	150	2	0.71	325651900	15380	16.84	21200	21350	20850	27550	14850	21200	21173.73	6.12	1588	22000	21600	21050	20650	20100	21800	20850	856	6350	2500	16110	50	1	33252697	7099	14.33	0.90	12	0.05	1490.00	23609.00	22550	20240701	-5.32	9330	20230726	128.83	22550	-5.32	20240701	13700	55.84	20240124	22550	-5.32	20240701	9330	128.83	20230726	0.71	N	003570	2500	856 억	2033553	N	N	6	N	N
89	20240717	090139	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21100	-100	5	-0.47	16942800	800	0.88	21200	21200	21100	27550	14850	21200	21178.50	6.12	-717	22000	21600	21050	20650	20100	21800	20850	856	6350	2500	16110	50	1	33252697	7016	14.16	0.89	12	0.00	1490.00	23609.00	22550	20240701	-6.43	9330	20230726	126.15	22550	-6.43	20240701	13700	54.01	20240124	22550	-6.43	20240701	9330	126.15	20230726	0.71	N	003570	2500	856 억	2033553	N	N	6	N	N
90	20240716	160148	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21200	550	2	2.66	1917654800	91222	56.25	20650	21450	20500	26800	14500	20650	21021.84	6.08	11031	22716	21682	20866	19832	19016	22200	20350	856	6150	2500	15690	50	1	33252697	7050	14.23	0.90	12	0.27	1490.00	23609.00	22550	20240701	-5.99	9330	20230726	127.22	22550	-5.99	20240701	13700	54.74	20240124	22550	-5.99	20240701	9330	127.22	20230726	0.71	N	003570	2500	856 억	2020945	N	N	6	N	N
91	20240716	150150	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21250	600	2	2.91	1828371900	87012	53.65	20650	21450	20500	26800	14500	20650	21012.87	6.08	11834	22716	21682	20866	19832	19016	22200	20350	856	6150	2500	15690	50	1	33252697	7066	14.26	0.90	12	0.26	1490.00	23609.00	22550	20240701	-5.76	9330	20230726	127.76	22550	-5.76	20240701	13700	55.11	20240124	22550	-5.76	20240701	9330	127.76	20230726	0.71	N	003570	2500	856 억	2020945	N	N	13	N	N
92	20240716	140150	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21300	650	2	3.15	1753077800	83465	51.47	20650	21450	20500	26800	14500	20650	21003.75	6.08	10571	22716	21682	20866	19832	19016	22200	20350	856	6150	2500	15690	50	1	33252697	7083	14.30	0.90	12	0.25	1490.00	23609.00	22550	20240701	-5.54	9330	20230726	128.30	22550	-5.54	20240701	13700	55.47	20240124	22550	-5.54	20240701	9330	128.30	20230726	0.71	N	003570	2500	856 억	2020945	N	N	13	N	N
93	20240716	130149	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21200	550	2	2.66	1646829800	78469	48.39	20650	21450	20500	26800	14500	20650	20987.01	6.08	8559	22716	21682	20866	19832	19016	22200	20350	856	6150	2500	15690	50	1	33252697	7050	14.23	0.90	12	0.24	1490.00	23609.00	22550	20240701	-5.99	9330	20230726	127.22	22550	-5.99	20240701	13700	54.74	20240124	22550	-5.99	20240701	9330	127.22	20230726	0.71	N	003570	2500	856 억	2020945	N	N	13	N	N
94	20240716	120149	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21150	500	2	2.42	1326214100	63278	39.02	20650	21450	20500	26800	14500	20650	20958.53	6.08	3083	22716	21682	20866	19832	19016	22200	20350	856	6150	2500	15690	50	1	33252697	7033	14.19	0.90	12	0.19	1490.00	23609.00	22550	20240701	-6.21	9330	20230726	126.69	22550	-6.21	20240701	13700	54.38	20240124	22550	-6.21	20240701	9330	126.69	20230726	0.71	N	003570	2500	856 억	2020945	N	N	13	N	N
95	20240716	110149	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21000	350	2	1.69	1113928900	53210	32.81	20650	21450	20500	26800	14500	20650	20934.58	6.08	5979	22716	21682	20866	19832	19016	22200	20350	856	6150	2500	15690	50	1	33252697	6983	14.09	0.89	12	0.16	1490.00	23609.00	22550	20240701	-6.87	9330	20230726	125.08	22550	-6.87	20240701	13700	53.28	20240124	22550	-6.87	20240701	9330	125.08	20230726	0.71	N	003570	2500	856 억	2020945	N	N	13	N	N
96	20240716	100148	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20550	-100	5	-0.48	933093450	44536	27.46	20650	21450	20500	26800	14500	20650	20951.44	6.08	3014	22716	21682	20866	19832	19016	22200	20350	856	6150	2500	15690	50	1	33252697	6833	13.79	0.87	12	0.13	1490.00	23609.00	22550	20240701	-8.87	9330	20230726	120.26	22550	-8.87	20240701	13700	50.00	20240124	22550	-8.87	20240701	9330	120.26	20230726	0.71	N	003570	2500	856 억	2020945	N	N	13	N	N
97	20240716	090148	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20650	0	3	0.00	20929950	1014	0.63	20650	20700	20550	26800	14500	20650	20640.98	6.08	-653	22716	21682	20866	19832	19016	22200	20350	856	6150	2500	15690	50	1	33252697	6867	13.86	0.87	12	0.00	1490.00	23609.00	22550	20240701	-8.43	9330	20230726	121.33	22550	-8.43	20240701	13700	50.73	20240124	22550	-8.43	20240701	9330	121.33	20230726	0.71	N	003570	2500	856 억	2020945	N	N	13	N	N
98	20240715	160146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20650	730	2	3.66	3380335800	160749	326.44	20200	21900	20050	25850	13950	19920	21028.68	5.91	54287	20473	20196	19723	19446	18973	20335	19585	856	5930	2500	15130	50	1	33252697	6867	13.86	0.87	12	0.48	1490.00	23609.00	22550	20240701	-8.43	9330	20230726	121.33	22550	-8.43	20240701	13700	50.73	20240124	22550	-8.43	20240701	9330	121.33	20230726	0.70	N	003570	2500	856 억	1965324	N	N	13	N	N
99	20240715	150147	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20600	680	2	3.41	3255197850	154682	314.12	20200	21900	20050	25850	13950	19920	21044.45	5.91	54431	20473	20196	19723	19446	18973	20335	19585	856	5930	2500	15130	50	1	33252697	6850	13.83	0.87	12	0.47	1490.00	23609.00	22550	20240701	-8.65	9330	20230726	120.79	22550	-8.65	20240701	13700	50.36	20240124	22550	-8.65	20240701	9330	120.79	20230726	0.70	N	003570	2500	856 억	1965324	N	N	12	N	N
100	20240715	140147	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20650	730	2	3.66	2707895650	128069	260.08	20200	21900	20050	25850	13950	19920	21144.04	5.91	41293	20473	20196	19723	19446	18973	20335	19585	856	5930	2500	15130	50	1	33252697	6867	13.86	0.87	12	0.39	1490.00	23609.00	22550	20240701	-8.43	9330	20230726	121.33	22550	-8.43	20240701	13700	50.73	20240124	22550	-8.43	20240701	9330	121.33	20230726	0.70	N	003570	2500	856 억	1965324	N	N	12	N	N
101	20240715	130147	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21000	1080	2	5.42	2423545200	114362	232.24	20200	21900	20050	25850	13950	19920	21191.87	5.91	40809	20473	20196	19723	19446	18973	20335	19585	856	5930	2500	15130	50	1	33252697	6983	14.09	0.89	12	0.34	1490.00	23609.00	22550	20240701	-6.87	9330	20230726	125.08	22550	-6.87	20240701	13700	53.28	20240124	22550	-6.87	20240701	9330	125.08	20230726	0.70	N	003570	2500	856 억	1965324	N	N	12	N	N
102	20240715	120148	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21050	1130	2	5.67	2319237850	109401	222.17	20200	21900	20050	25850	13950	19920	21199.42	5.91	40188	20473	20196	19723	19446	18973	20335	19585	856	5930	2500	15130	50	1	33252697	7000	14.13	0.89	12	0.33	1490.00	23609.00	22550	20240701	-6.65	9330	20230726	125.62	22550	-6.65	20240701	13700	53.65	20240124	22550	-6.65	20240701	9330	125.62	20230726	0.70	N	003570	2500	856 억	1965324	N	N	12	N	N
103	20240715	110148	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21200	1280	2	6.43	2085401500	98357	199.74	20200	21900	20050	25850	13950	19920	21202.37	5.91	38310	20473	20196	19723	19446	18973	20335	19585	856	5930	2500	15130	50	1	33252697	7050	14.23	0.90	12	0.30	1490.00	23609.00	22550	20240701	-5.99	9330	20230726	127.22	22550	-5.99	20240701	13700	54.74	20240124	22550	-5.99	20240701	9330	127.22	20230726	0.70	N	003570	2500	856 억	1965324	N	N	12	N	N
104	20240715	100148	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21200	1280	2	6.43	961665700	46070	93.56	20200	21450	20050	25850	13950	19920	20874.01	5.91	18879	20473	20196	19723	19446	18973	20335	19585	856	5930	2500	15130	50	1	33252697	7050	14.23	0.90	12	0.14	1490.00	23609.00	22550	20240701	-5.99	9330	20230726	127.22	22550	-5.99	20240701	13700	54.74	20240124	22550	-5.99	20240701	9330	127.22	20230726	0.70	N	003570	2500	856 억	1965324	N	N	12	N	N
105	20240715	090148	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20650	730	2	3.66	92466800	4531	9.20	20200	20700	20050	25850	13950	19920	20407.59	5.91	1165	20473	20196	19723	19446	18973	20335	19585	856	5930	2500	15130	50	1	33252697	6867	13.86	0.87	12	0.01	1490.00	23609.00	22550	20240701	-8.43	9330	20230726	121.33	22550	-8.43	20240701	13700	50.73	20240124	22550	-8.43	20240701	9330	121.33	20230726	0.70	N	003570	2500	856 억	1965324	N	N	12	N	N
106	20240712	160146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19920	20	2	0.10	968549710	49210	93.57	19880	20000	19250	25850	13930	19900	19681.88	5.89	5346	21120	20510	20140	19530	19160	20325	19345	856	5950	2500	15120	10	1	33252697	6624	13.37	0.84	12	0.15	1490.00	23609.00	22550	20240701	-11.66	9330	20230726	113.50	22550	-11.66	20240701	13700	45.40	20240124	22550	-11.66	20240701	9330	113.50	20230726	0.73	N	003570	2500	856 억	1957836	N	N	12	N	N
107	20240712	150146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19870	-30	5	-0.15	904195460	45980	87.43	19880	20000	19250	25850	13930	19900	19664.97	5.89	6170	21120	20510	20140	19530	19160	20325	19345	856	5950	2500	15120	10	1	33252697	6607	13.34	0.84	12	0.14	1490.00	23609.00	22550	20240701	-11.88	9330	20230726	112.97	22550	-11.88	20240701	13700	45.04	20240124	22550	-11.88	20240701	9330	112.97	20230726	0.73	N	003570	2500	856 억	1957836	N	N	54	N	N
108	20240712	140148	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19840	-60	5	-0.30	843353640	42914	81.60	19880	20000	19250	25850	13930	19900	19652.18	5.89	6908	21120	20510	20140	19530	19160	20325	19345	856	5950	2500	15120	10	1	33252697	6597	13.32	0.84	12	0.13	1490.00	23609.00	22550	20240701	-12.02	9330	20230726	112.65	22550	-12.02	20240701	13700	44.82	20240124	22550	-12.02	20240701	9330	112.65	20230726	0.73	N	003570	2500	856 억	1957836	N	N	54	N	N
109	20240712	130147	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19810	-90	5	-0.45	776909260	39549	75.20	19880	20000	19250	25850	13930	19900	19644.22	5.89	7345	21120	20510	20140	19530	19160	20325	19345	856	5950	2500	15120	10	1	33252697	6587	13.30	0.84	12	0.12	1490.00	23609.00	22550	20240701	-12.15	9330	20230726	112.33	22550	-12.15	20240701	13700	44.60	20240124	22550	-12.15	20240701	9330	112.33	20230726	0.73	N	003570	2500	856 억	1957836	N	N	54	N	N
110	20240712	120148	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19910	10	2	0.05	698212310	35584	67.66	19880	20000	19250	25850	13930	19900	19621.52	5.89	8697	21120	20510	20140	19530	19160	20325	19345	856	5950	2500	15120	10	1	33252697	6621	13.36	0.84	12	0.11	1490.00	23609.00	22550	20240701	-11.71	9330	20230726	113.40	22550	-11.71	20240701	13700	45.33	20240124	22550	-11.71	20240701	9330	113.40	20230726	0.73	N	003570	2500	856 억	1957836	N	N	54	N	N
111	20240712	110147	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19830	-70	5	-0.35	592588700	30275	57.57	19880	19880	19250	25850	13930	19900	19573.53	5.89	10314	21120	20510	20140	19530	19160	20325	19345	856	5950	2500	15120	10	1	33252697	6594	13.31	0.84	12	0.09	1490.00	23609.00	22550	20240701	-12.06	9330	20230726	112.54	22550	-12.06	20240701	13700	44.74	20240124	22550	-12.06	20240701	9330	112.54	20230726	0.73	N	003570	2500	856 억	1957836	N	N	54	N	N
112	20240712	100147	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19510	-390	5	-1.96	324229690	16606	31.58	19880	19880	19250	25850	13930	19900	19524.85	5.89	3569	21120	20510	20140	19530	19160	20325	19345	856	5950	2500	15120	10	1	33252697	6488	13.09	0.83	12	0.05	1490.00	23609.00	22550	20240701	-13.48	9330	20230726	109.11	22550	-13.48	20240701	13700	42.41	20240124	22550	-13.48	20240701	9330	109.11	20230726	0.73	N	003570	2500	856 억	1957836	N	N	54	N	N
113	20240712	090147	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19740	-160	5	-0.80	12935070	654	1.24	19880	19880	19740	25850	13930	19900	19778.39	5.89	343	21120	20510	20140	19530	19160	20325	19345	856	5950	2500	15120	10	1	33252697	6564	13.25	0.84	12	0.00	1490.00	23609.00	22550	20240701	-12.46	9330	20230726	111.58	22550	-12.46	20240701	13700	44.09	20240124	22550	-12.46	20240701	9330	111.58	20230726	0.73	N	003570	2500	856 억	1957836	N	N	54	N	N
114	20240711	160146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19900	-400	5	-1.97	1058261740	52358	68.00	20500	20750	19770	26350	14250	20300	20212.04	5.91	-7492	21500	20900	20500	19900	19500	20800	19800	856	6050	2500	15420	10	1	33252697	6617	13.36	0.84	12	0.16	1490.00	23609.00	22550	20240701	-11.75	9330	20230726	113.29	22550	-11.75	20240701	13700	45.26	20240124	22550	-11.75	20240701	9330	113.29	20230726	0.72	N	003570	2500	856 억	1965247	N	N	54	N	N
115	20240711	150146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20000	-300	5	-1.48	790628550	38909	50.54	20500	20750	20000	26350	14250	20300	20319.94	5.91	-4811	21500	20900	20500	19900	19500	20800	19800	856	6050	2500	15420	50	1	33252697	6651	13.42	0.85	12	0.12	1490.00	23609.00	22550	20240701	-11.31	9330	20230726	114.36	22550	-11.31	20240701	13700	45.99	20240124	22550	-11.31	20240701	9330	114.36	20230726	0.72	N	003570	2500	856 억	1965247	N	N	41	N	N
116	20240711	140147	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20050	-250	5	-1.23	723566050	35560	46.19	20500	20750	20000	26350	14250	20300	20347.75	5.91	-4705	21500	20900	20500	19900	19500	20800	19800	856	6050	2500	15420	50	1	33252697	6667	13.46	0.85	12	0.11	1490.00	23609.00	22550	20240701	-11.09	9330	20230726	114.90	22550	-11.09	20240701	13700	46.35	20240124	22550	-11.09	20240701	9330	114.90	20230726	0.72	N	003570	2500	856 억	1965247	N	N	41	N	N
117	20240711	130147	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20000	-300	5	-1.48	654131600	32091	41.68	20500	20750	20000	26350	14250	20300	20383.65	5.91	-4011	21500	20900	20500	19900	19500	20800	19800	856	6050	2500	15420	50	1	33252697	6651	13.42	0.85	12	0.10	1490.00	23609.00	22550	20240701	-11.31	9330	20230726	114.36	22550	-11.31	20240701	13700	45.99	20240124	22550	-11.31	20240701	9330	114.36	20230726	0.72	N	003570	2500	856 억	1965247	N	N	41	N	N
118	20240711	120148	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20150	-150	5	-0.74	569985000	27904	36.24	20500	20750	20100	26350	14250	20300	20426.64	5.91	-4360	21500	20900	20500	19900	19500	20800	19800	856	6050	2500	15420	50	1	33252697	6700	13.52	0.85	12	0.08	1490.00	23609.00	22550	20240701	-10.64	9330	20230726	115.97	22550	-10.64	20240701	13700	47.08	20240124	22550	-10.64	20240701	9330	115.97	20230726	0.72	N	003570	2500	856 억	1965247	N	N	41	N	N
119	20240711	110146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20400	100	2	0.49	372724300	18141	23.56	20500	20750	20300	26350	14250	20300	20545.96	5.91	-1153	21500	20900	20500	19900	19500	20800	19800	856	6050	2500	15420	50	1	33252697	6784	13.69	0.86	12	0.05	1490.00	23609.00	22550	20240701	-9.53	9330	20230726	118.65	22550	-9.53	20240701	13700	48.91	20240124	22550	-9.53	20240701	9330	118.65	20230726	0.72	N	003570	2500	856 억	1965247	N	N	41	N	N
120	20240711	100146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20600	300	2	1.48	232938150	11331	14.72	20500	20750	20450	26350	14250	20300	20557.60	5.91	2315	21500	20900	20500	19900	19500	20800	19800	856	6050	2500	15420	50	1	33252697	6850	13.83	0.87	12	0.03	1490.00	23609.00	22550	20240701	-8.65	9330	20230726	120.79	22550	-8.65	20240701	13700	50.36	20240124	22550	-8.65	20240701	9330	120.79	20230726	0.72	N	003570	2500	856 억	1965247	N	N	41	N	N
121	20240711	090146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20500	200	2	0.99	18789050	916	1.19	20500	20600	20500	26350	14250	20300	20512.06	5.91	-789	21500	20900	20500	19900	19500	20800	19800	856	6050	2500	15420	50	1	33252697	6817	13.76	0.87	12	0.00	1490.00	23609.00	22550	20240701	-9.09	9330	20230726	119.72	22550	-9.09	20240701	13700	49.64	20240124	22550	-9.09	20240701	9330	119.72	20230726	0.72	N	003570	2500	856 억	1965247	N	N	41	N	N
122	20240710	160147	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20300	0	3	0.00	1582222950	76827	87.69	20300	21100	20100	26350	14250	20300	20597.88	5.93	-2558	21266	20782	20466	19982	19666	20625	19825	856	6050	2500	15420	50	1	33252697	6750	13.62	0.86	12	0.23	1490.00	23609.00	22550	20240701	-9.98	9330	20230726	117.58	22550	-9.98	20240701	13700	48.18	20240124	22550	-9.98	20240701	9330	117.58	20230726	0.72	N	003570	2500	856 억	1973525	N	N	41	N	N
123	20240710	150146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20250	-50	5	-0.25	1510285900	73280	83.65	20300	21100	20100	26350	14250	20300	20609.80	5.93	-1900	21266	20782	20466	19982	19666	20625	19825	856	6050	2500	15420	50	1	33252697	6734	13.59	0.86	12	0.22	1490.00	23609.00	22550	20240701	-10.20	9330	20230726	117.04	22550	-10.20	20240701	13700	47.81	20240124	22550	-10.20	20240701	9330	117.04	20230726	0.72	N	003570	2500	856 억	1973525	N	N	21	N	N
124	20240710	140146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20400	100	2	0.49	1291637050	62543	71.39	20300	21100	20100	26350	14250	20300	20651.98	5.93	-2555	21266	20782	20466	19982	19666	20625	19825	856	6050	2500	15420	50	1	33252697	6784	13.69	0.86	12	0.19	1490.00	23609.00	22550	20240701	-9.53	9330	20230726	118.65	22550	-9.53	20240701	13700	48.91	20240124	22550	-9.53	20240701	9330	118.65	20230726	0.72	N	003570	2500	856 억	1973525	N	N	21	N	N
125	20240710	130147	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20450	150	2	0.74	1192504200	57693	65.85	20300	21100	20100	26350	14250	20300	20669.82	5.93	-3276	21266	20782	20466	19982	19666	20625	19825	856	6050	2500	15420	50	1	33252697	6800	13.72	0.87	12	0.17	1490.00	23609.00	22550	20240701	-9.31	9330	20230726	119.19	22550	-9.31	20240701	13700	49.27	20240124	22550	-9.31	20240701	9330	119.19	20230726	0.72	N	003570	2500	856 억	1973525	N	N	21	N	N
126	20240710	120146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20500	200	2	0.99	1112167350	53785	61.39	20300	21100	20100	26350	14250	20300	20678.02	5.93	-3761	21266	20782	20466	19982	19666	20625	19825	856	6050	2500	15420	50	1	33252697	6817	13.76	0.87	12	0.16	1490.00	23609.00	22550	20240701	-9.09	9330	20230726	119.72	22550	-9.09	20240701	13700	49.64	20240124	22550	-9.09	20240701	9330	119.72	20230726	0.72	N	003570	2500	856 억	1973525	N	N	21	N	N
127	20240710	110148	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20450	150	2	0.74	952014600	45939	52.44	20300	21100	20100	26350	14250	20300	20723.45	5.93	-3873	21266	20782	20466	19982	19666	20625	19825	856	6050	2500	15420	50	1	33252697	6800	13.72	0.87	12	0.14	1490.00	23609.00	22550	20240701	-9.31	9330	20230726	119.19	22550	-9.31	20240701	13700	49.27	20240124	22550	-9.31	20240701	9330	119.19	20230726	0.72	N	003570	2500	856 억	1973525	N	N	21	N	N
128	20240710	100146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20400	100	2	0.49	810939600	39059	44.58	20300	21100	20100	26350	14250	20300	20761.91	5.93	-3250	21266	20782	20466	19982	19666	20625	19825	856	6050	2500	15420	50	1	33252697	6784	13.69	0.86	12	0.12	1490.00	23609.00	22550	20240701	-9.53	9330	20230726	118.65	22550	-9.53	20240701	13700	48.91	20240124	22550	-9.53	20240701	9330	118.65	20230726	0.72	N	003570	2500	856 억	1973525	N	N	21	N	N
129	20240710	090147	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20200	-100	5	-0.49	31162550	1536	1.75	20300	20350	20200	26350	14250	20300	20288.12	5.93	-964	21266	20782	20466	19982	19666	20625	19825	856	6050	2500	15420	50	1	33252697	6717	13.56	0.86	12	0.00	1490.00	23609.00	22550	20240701	-10.42	9330	20230726	116.51	22550	-10.42	20240701	13700	47.45	20240124	22550	-10.42	20240701	9330	116.51	20230726	0.72	N	003570	2500	856 억	1973525	N	N	21	N	N
130	20240709	160147	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20300	-450	5	-2.17	1787086900	86695	215.13	20800	20950	20150	26950	14550	20750	20614.06	5.93	944	21250	21000	20500	20250	19750	21125	20375	856	6200	2500	15770	50	1	33252697	6750	13.62	0.86	12	0.26	1490.00	23609.00	22550	20240701	-9.98	9330	20230726	117.58	22550	-9.98	20240701	13700	48.18	20240124	22550	-9.98	20240701	9330	117.58	20230726	0.71	N	003570	2500	856 억	1972907	N	N	21	N	N
131	20240709	150147	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20200	-550	5	-2.65	1656333950	80225	199.08	20800	20950	20150	26950	14550	20750	20646.11	5.93	103	21250	21000	20500	20250	19750	21125	20375	856	6200	2500	15770	50	1	33252697	6717	13.56	0.86	12	0.24	1490.00	23609.00	22550	20240701	-10.42	9330	20230726	116.51	22550	-10.42	20240701	13700	47.45	20240124	22550	-10.42	20240701	9330	116.51	20230726	0.71	N	003570	2500	856 억	1972907	N	N	63	N	N
132	20240709	140146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20550	-200	5	-0.96	709042800	34208	84.89	20800	20950	20500	26950	14550	20750	20727.40	5.93	-712	21250	21000	20500	20250	19750	21125	20375	856	6200	2500	15770	50	1	33252697	6833	13.79	0.87	12	0.10	1490.00	23609.00	22550	20240701	-8.87	9330	20230726	120.26	22550	-8.87	20240701	13700	50.00	20240124	22550	-8.87	20240701	9330	120.26	20230726	0.71	N	003570	2500	856 억	1972907	N	N	63	N	N
133	20240709	130146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20800	50	2	0.24	524523000	25295	62.77	20800	20950	20500	26950	14550	20750	20736.23	5.93	-2471	21250	21000	20500	20250	19750	21125	20375	856	6200	2500	15770	50	1	33252697	6917	13.96	0.88	12	0.08	1490.00	23609.00	22550	20240701	-7.76	9330	20230726	122.94	22550	-7.76	20240701	13700	51.82	20240124	22550	-7.76	20240701	9330	122.94	20230726	0.71	N	003570	2500	856 억	1972907	N	N	63	N	N
134	20240709	120147	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20750	0	3	0.00	435650200	21012	52.14	20800	20950	20500	26950	14550	20750	20733.40	5.93	-2925	21250	21000	20500	20250	19750	21125	20375	856	6200	2500	15770	50	1	33252697	6900	13.93	0.88	12	0.06	1490.00	23609.00	22550	20240701	-7.98	9330	20230726	122.40	22550	-7.98	20240701	13700	51.46	20240124	22550	-7.98	20240701	9330	122.40	20230726	0.71	N	003570	2500	856 억	1972907	N	N	63	N	N
135	20240709	110146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20800	50	2	0.24	391431000	18881	46.85	20800	20950	20500	26950	14550	20750	20731.48	5.93	-3236	21250	21000	20500	20250	19750	21125	20375	856	6200	2500	15770	50	1	33252697	6917	13.96	0.88	12	0.06	1490.00	23609.00	22550	20240701	-7.76	9330	20230726	122.94	22550	-7.76	20240701	13700	51.82	20240124	22550	-7.76	20240701	9330	122.94	20230726	0.71	N	003570	2500	856 억	1972907	N	N	63	N	N
136	20240709	100146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20650	-100	5	-0.48	221781700	10725	26.61	20800	20850	20500	26950	14550	20750	20678.95	5.93	-4231	21250	21000	20500	20250	19750	21125	20375	856	6200	2500	15770	50	1	33252697	6867	13.86	0.87	12	0.03	1490.00	23609.00	22550	20240701	-8.43	9330	20230726	121.33	22550	-8.43	20240701	13700	50.73	20240124	22550	-8.43	20240701	9330	121.33	20230726	0.71	N	003570	2500	856 억	1972907	N	N	63	N	N
137	20240709	090147	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20750	0	3	0.00	25050300	1205	2.99	20800	20850	20750	26950	14550	20750	20788.63	5.93	-793	21250	21000	20500	20250	19750	21125	20375	856	6200	2500	15770	50	1	33252697	6900	13.93	0.88	12	0.00	1490.00	23609.00	22550	20240701	-7.98	9330	20230726	122.40	22550	-7.98	20240701	13700	51.46	20240124	22550	-7.98	20240701	9330	122.40	20230726	0.71	N	003570	2500	856 억	1972907	N	N	63	N	N
138	20240708	160146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20750	600	2	2.98	804127150	39086	76.95	20000	20750	20000	26150	14150	20150	20572.02	5.94	-3087	20983	20566	20233	19816	19483	20400	19650	856	6000	2500	15310	50	1	33252697	6900	13.93	0.88	12	0.12	1490.00	23609.00	22550	20240701	-7.98	9330	20230726	122.40	22550	-7.98	20240701	13700	51.46	20240124	22550	-7.98	20240701	9330	122.40	20230726	0.76	N	003570	2500	856 억	1976218	N	N	63	N	N
139	20240708	150146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20700	550	2	2.73	729306350	35476	69.85	20000	20700	20000	26150	14150	20150	20557.74	5.94	-1640	20983	20566	20233	19816	19483	20400	19650	856	6000	2500	15310	50	1	33252697	6883	13.89	0.88	12	0.11	1490.00	23609.00	22550	20240701	-8.20	9330	20230726	121.86	22550	-8.20	20240701	13700	51.09	20240124	22550	-8.20	20240701	9330	121.86	20230726	0.76	N	003570	2500	856 억	1976218	N	N	100	N	N
140	20240708	140146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20600	450	2	2.23	611560650	29779	58.63	20000	20700	20000	26150	14150	20150	20536.64	5.94	-2423	20983	20566	20233	19816	19483	20400	19650	856	6000	2500	15310	50	1	33252697	6850	13.83	0.87	12	0.09	1490.00	23609.00	22550	20240701	-8.65	9330	20230726	120.79	22550	-8.65	20240701	13700	50.36	20240124	22550	-8.65	20240701	9330	120.79	20230726	0.76	N	003570	2500	856 억	1976218	N	N	100	N	N
141	20240708	130146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20550	400	2	1.99	460759350	22449	44.20	20000	20700	20000	26150	14150	20150	20524.72	5.94	-496	20983	20566	20233	19816	19483	20400	19650	856	6000	2500	15310	50	1	33252697	6833	13.79	0.87	12	0.07	1490.00	23609.00	22550	20240701	-8.87	9330	20230726	120.26	22550	-8.87	20240701	13700	50.00	20240124	22550	-8.87	20240701	9330	120.26	20230726	0.76	N	003570	2500	856 억	1976218	N	N	100	N	N
142	20240708	120146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20650	500	2	2.48	386054050	18829	37.07	20000	20650	20000	26150	14150	20150	20503.16	5.94	647	20983	20566	20233	19816	19483	20400	19650	856	6000	2500	15310	50	1	33252697	6867	13.86	0.87	12	0.06	1490.00	23609.00	22550	20240701	-8.43	9330	20230726	121.33	22550	-8.43	20240701	13700	50.73	20240124	22550	-8.43	20240701	9330	121.33	20230726	0.76	N	003570	2500	856 억	1976218	N	N	100	N	N
143	20240708	110145	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20650	500	2	2.48	299819000	14650	28.84	20000	20650	20000	26150	14150	20150	20465.46	5.94	2232	20983	20566	20233	19816	19483	20400	19650	856	6000	2500	15310	50	1	33252697	6867	13.86	0.87	12	0.04	1490.00	23609.00	22550	20240701	-8.43	9330	20230726	121.33	22550	-8.43	20240701	13700	50.73	20240124	22550	-8.43	20240701	9330	121.33	20230726	0.76	N	003570	2500	856 억	1976218	N	N	100	N	N
144	20240708	100146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20500	350	2	1.74	158695050	7787	15.33	20000	20500	20000	26150	14150	20150	20379.49	5.94	861	20983	20566	20233	19816	19483	20400	19650	856	6000	2500	15310	50	1	33252697	6817	13.76	0.87	12	0.02	1490.00	23609.00	22550	20240701	-9.09	9330	20230726	119.72	22550	-9.09	20240701	13700	49.64	20240124	22550	-9.09	20240701	9330	119.72	20230726	0.76	N	003570	2500	856 억	1976218	N	N	100	N	N
145	20240708	090146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20100	-50	5	-0.25	2960950	148	0.29	20000	20150	20000	26150	14150	20150	20006.42	5.94	3	20983	20566	20233	19816	19483	20400	19650	856	6000	2500	15310	50	1	33252697	6684	13.49	0.85	12	0.00	1490.00	23609.00	22550	20240701	-10.86	9330	20230726	115.43	22550	-10.86	20240701	13700	46.72	20240124	22550	-10.86	20240701	9330	115.43	20230726	0.76	N	003570	2500	856 억	1976218	N	N	100	N	N
146	20240705	160146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20150	-150	5	-0.74	1002945160	49729	61.55	20300	20650	19900	26350	14250	20300	20168.22	5.97	-10470	20833	20566	20133	19866	19433	20700	20000	856	6050	2500	15420	50	1	33252697	6700	13.52	0.85	12	0.15	1490.00	23609.00	22550	20240701	-10.64	9330	20230726	115.97	22550	-10.64	20240701	13700	47.08	20240124	22550	-10.64	20240701	9330	115.97	20230726	0.74	N	003570	2500	856 억	1984790	N	N	100	N	N
147	20240705	150146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20150	-150	5	-0.74	897186210	44500	55.08	20300	20650	19900	26350	14250	20300	20161.49	5.97	-7170	20833	20566	20133	19866	19433	20700	20000	856	6050	2500	15420	50	1	33252697	6700	13.52	0.85	12	0.13	1490.00	23609.00	22550	20240701	-10.64	9330	20230726	115.97	22550	-10.64	20240701	13700	47.08	20240124	22550	-10.64	20240701	9330	115.97	20230726	0.74	N	003570	2500	856 억	1984790	N	N	54	N	N
148	20240705	140146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20050	-250	5	-1.23	628675890	31157	38.56	20300	20650	19900	26350	14250	20300	20177.68	5.97	-2994	20833	20566	20133	19866	19433	20700	20000	856	6050	2500	15420	50	1	33252697	6667	13.46	0.85	12	0.09	1490.00	23609.00	22550	20240701	-11.09	9330	20230726	114.90	22550	-11.09	20240701	13700	46.35	20240124	22550	-11.09	20240701	9330	114.90	20230726	0.74	N	003570	2500	856 억	1984790	N	N	54	N	N
149	20240705	130145	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20250	-50	5	-0.25	515446190	25515	31.58	20300	20650	19900	26350	14250	20300	20201.69	5.97	-2572	20833	20566	20133	19866	19433	20700	20000	856	6050	2500	15420	50	1	33252697	6734	13.59	0.86	12	0.08	1490.00	23609.00	22550	20240701	-10.20	9330	20230726	117.04	22550	-10.20	20240701	13700	47.81	20240124	22550	-10.20	20240701	9330	117.04	20230726	0.74	N	003570	2500	856 억	1984790	N	N	54	N	N
150	20240705	120146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20150	-150	5	-0.74	474353990	23478	29.06	20300	20650	19900	26350	14250	20300	20204.19	5.97	-2258	20833	20566	20133	19866	19433	20700	20000	856	6050	2500	15420	50	1	33252697	6700	13.52	0.85	12	0.07	1490.00	23609.00	22550	20240701	-10.64	9330	20230726	115.97	22550	-10.64	20240701	13700	47.08	20240124	22550	-10.64	20240701	9330	115.97	20230726	0.74	N	003570	2500	856 억	1984790	N	N	54	N	N
151	20240705	110145	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20200	-100	5	-0.49	385604440	19091	23.63	20300	20650	19900	26350	14250	20300	20198.23	5.97	-1836	20833	20566	20133	19866	19433	20700	20000	856	6050	2500	15420	50	1	33252697	6717	13.56	0.86	12	0.06	1490.00	23609.00	22550	20240701	-10.42	9330	20230726	116.51	22550	-10.42	20240701	13700	47.45	20240124	22550	-10.42	20240701	9330	116.51	20230726	0.74	N	003570	2500	856 억	1984790	N	N	54	N	N
152	20240705	100146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20200	-100	5	-0.49	301553140	14931	18.48	20300	20650	19900	26350	14250	20300	20196.45	5.97	-1284	20833	20566	20133	19866	19433	20700	20000	856	6050	2500	15420	50	1	33252697	6717	13.56	0.86	12	0.04	1490.00	23609.00	22550	20240701	-10.42	9330	20230726	116.51	22550	-10.42	20240701	13700	47.45	20240124	22550	-10.42	20240701	9330	116.51	20230726	0.74	N	003570	2500	856 억	1984790	N	N	54	N	N
153	20240705	090146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20100	-200	5	-0.99	25990550	1288	1.59	20300	20300	20100	26350	14250	20300	20179.00	5.97	243	20833	20566	20133	19866	19433	20700	20000	856	6050	2500	15420	50	1	33252697	6684	13.49	0.85	12	0.00	1490.00	23609.00	22550	20240701	-10.86	9330	20230726	115.43	22550	-10.86	20240701	13700	46.72	20240124	22550	-10.86	20240701	9330	115.43	20230726	0.74	N	003570	2500	856 억	1984790	N	N	54	N	N
154	20240704	160145	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20300	320	2	1.60	1611372710	80774	89.98	19980	20400	19700	25950	13990	19980	19947.08	5.95	7358	22086	21032	20496	19442	18906	20765	19175	856	5970	2500	15180	50	1	33252697	6750	13.62	0.86	12	0.24	1490.00	23609.00	22550	20240701	-9.98	9330	20230726	117.58	22550	-9.98	20240701	13700	48.18	20240124	22550	-9.98	20240701	9330	117.58	20230726	0.75	N	003570	2500	856 억	1977064	N	N	54	N	N
155	20240704	150146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20350	370	2	1.85	1501133110	75349	83.93	19980	20400	19700	25950	13990	19980	19922.39	5.95	8591	22086	21032	20496	19442	18906	20765	19175	856	5970	2500	15180	50	1	33252697	6767	13.66	0.86	12	0.23	1490.00	23609.00	22550	20240701	-9.76	9330	20230726	118.11	22550	-9.76	20240701	13700	48.54	20240124	22550	-9.76	20240701	9330	118.11	20230726	0.75	N	003570	2500	856 억	1977064	N	N	17	N	N
156	20240704	140145	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19850	-130	5	-0.65	1202151920	60526	67.42	19980	20300	19700	25950	13990	19980	19861.72	5.95	9438	22086	21032	20496	19442	18906	20765	19175	856	5970	2500	15180	10	1	33252697	6601	13.32	0.84	12	0.18	1490.00	23609.00	22550	20240701	-11.97	9330	20230726	112.75	22550	-11.97	20240701	13700	44.89	20240124	22550	-11.97	20240701	9330	112.75	20230726	0.75	N	003570	2500	856 억	1977064	N	N	17	N	N
157	20240704	130146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20000	20	2	0.10	1157011000	58256	64.89	19980	20300	19700	25950	13990	19980	19860.78	5.95	8933	22086	21032	20496	19442	18906	20765	19175	856	5970	2500	15180	50	1	33252697	6651	13.42	0.85	12	0.18	1490.00	23609.00	22550	20240701	-11.31	9330	20230726	114.36	22550	-11.31	20240701	13700	45.99	20240124	22550	-11.31	20240701	9330	114.36	20230726	0.75	N	003570	2500	856 억	1977064	N	N	17	N	N
158	20240704	120146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19870	-110	5	-0.55	1066902070	53724	59.85	19980	20300	19700	25950	13990	19980	19858.92	5.95	9208	22086	21032	20496	19442	18906	20765	19175	856	5970	2500	15180	10	1	33252697	6607	13.34	0.84	12	0.16	1490.00	23609.00	22550	20240701	-11.88	9330	20230726	112.97	22550	-11.88	20240701	13700	45.04	20240124	22550	-11.88	20240701	9330	112.97	20230726	0.75	N	003570	2500	856 억	1977064	N	N	17	N	N
159	20240704	110145	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20150	170	2	0.85	1001152430	50425	56.17	19980	20300	19700	25950	13990	19980	19854.25	5.95	9121	22086	21032	20496	19442	18906	20765	19175	856	5970	2500	15180	50	1	33252697	6700	13.52	0.85	12	0.15	1490.00	23609.00	22550	20240701	-10.64	9330	20230726	115.97	22550	-10.64	20240701	13700	47.08	20240124	22550	-10.64	20240701	9330	115.97	20230726	0.75	N	003570	2500	856 억	1977064	N	N	17	N	N
160	20240704	100145	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20050	70	2	0.35	912301370	45984	51.22	19980	20300	19700	25950	13990	19980	19839.50	5.95	7820	22086	21032	20496	19442	18906	20765	19175	856	5970	2500	15180	50	1	33252697	6667	13.46	0.85	12	0.14	1490.00	23609.00	22550	20240701	-11.09	9330	20230726	114.90	22550	-11.09	20240701	13700	46.35	20240124	22550	-11.09	20240701	9330	114.90	20230726	0.75	N	003570	2500	856 억	1977064	N	N	17	N	N
161	20240704	090146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20100	120	2	0.60	18916320	945	1.05	19980	20150	19980	25950	13990	19980	20017.83	5.95	-267	22086	21032	20496	19442	18906	20765	19175	856	5970	2500	15180	50	1	33252697	6684	13.49	0.85	12	0.00	1490.00	23609.00	22550	20240701	-10.86	9330	20230726	115.43	22550	-10.86	20240701	13700	46.72	20240124	22550	-10.86	20240701	9330	115.43	20230726	0.75	N	003570	2500	856 억	1977064	N	N	17	N	N
162	20240703	160145	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19980	-1070	5	-5.08	1829471230	89644	109.35	21050	21550	19960	27350	14750	21050	20409.01	5.89	18268	22216	21632	21066	20482	19916	21350	20200	856	6300	2500	15990	10	1	33252697	6644	13.41	0.85	12	0.27	1490.00	23609.00	22550	20240701	-11.40	9330	20230726	114.15	22550	-11.40	20240701	13700	45.84	20240124	22550	-11.40	20240701	9330	114.15	20230726	0.73	N	003570	2500	856 억	1957518	N	N	17	N	N
163	20240703	150145	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20050	-1000	5	-4.75	1526229790	74486	90.86	21050	21550	19960	27350	14750	21050	20490.14	5.89	11989	22216	21632	21066	20482	19916	21350	20200	856	6300	2500	15990	50	1	33252697	6667	13.46	0.85	12	0.22	1490.00	23609.00	22550	20240701	-11.09	9330	20230726	114.90	22550	-11.09	20240701	13700	46.35	20240124	22550	-11.09	20240701	9330	114.90	20230726	0.73	N	003570	2500	856 억	1957518	N	N	25	N	N
164	20240703	140145	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20350	-700	5	-3.33	785393350	37759	46.06	21050	21550	20300	27350	14750	21050	20800.15	5.89	-6410	22216	21632	21066	20482	19916	21350	20200	856	6300	2500	15990	50	1	33252697	6767	13.66	0.86	12	0.11	1490.00	23609.00	22550	20240701	-9.76	9330	20230726	118.11	22550	-9.76	20240701	13700	48.54	20240124	22550	-9.76	20240701	9330	118.11	20230726	0.73	N	003570	2500	856 억	1957518	N	N	25	N	N
165	20240703	130145	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20600	-450	5	-2.14	614888050	29413	35.88	21050	21550	20450	27350	14750	21050	20905.31	5.89	-4963	22216	21632	21066	20482	19916	21350	20200	856	6300	2500	15990	50	1	33252697	6850	13.83	0.87	12	0.09	1490.00	23609.00	22550	20240701	-8.65	9330	20230726	120.79	22550	-8.65	20240701	13700	50.36	20240124	22550	-8.65	20240701	9330	120.79	20230726	0.73	N	003570	2500	856 억	1957518	N	N	25	N	N
166	20240703	120145	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20500	-550	5	-2.61	519812650	24797	30.25	21050	21550	20450	27350	14750	21050	20962.72	5.89	-4475	22216	21632	21066	20482	19916	21350	20200	856	6300	2500	15990	50	1	33252697	6817	13.76	0.87	12	0.07	1490.00	23609.00	22550	20240701	-9.09	9330	20230726	119.72	22550	-9.09	20240701	13700	49.64	20240124	22550	-9.09	20240701	9330	119.72	20230726	0.73	N	003570	2500	856 억	1957518	N	N	25	N	N
167	20240703	110146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20500	-550	5	-2.61	407972500	19355	23.61	21050	21550	20500	27350	14750	21050	21078.41	5.89	-4721	22216	21632	21066	20482	19916	21350	20200	856	6300	2500	15990	50	1	33252697	6817	13.76	0.87	12	0.06	1490.00	23609.00	22550	20240701	-9.09	9330	20230726	119.72	22550	-9.09	20240701	13700	49.64	20240124	22550	-9.09	20240701	9330	119.72	20230726	0.73	N	003570	2500	856 억	1957518	N	N	25	N	N
168	20240703	100146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20950	-100	5	-0.48	252842800	11854	14.46	21050	21550	20900	27350	14750	21050	21329.79	5.89	-5083	22216	21632	21066	20482	19916	21350	20200	856	6300	2500	15990	50	1	33252697	6966	14.06	0.89	12	0.04	1490.00	23609.00	22550	20240701	-7.10	9330	20230726	124.54	22550	-7.10	20240701	13700	52.92	20240124	22550	-7.10	20240701	9330	124.54	20230726	0.73	N	003570	2500	856 억	1957518	N	N	25	N	N
169	20240703	090145	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21100	50	2	0.24	2841900	135	0.16	21050	21100	20950	27350	14750	21050	21051.13	5.89	-59	22216	21632	21066	20482	19916	21350	20200	856	6300	2500	15990	50	1	33252697	7016	14.16	0.89	12	0.00	1490.00	23609.00	22550	20240701	-6.43	9330	20230726	126.15	22550	-6.43	20240701	13700	54.01	20240124	22550	-6.43	20240701	9330	126.15	20230726	0.73	N	003570	2500	856 억	1957518	N	N	25	N	N
170	20240702	160145	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21050	50	2	0.24	1723130600	81611	54.38	21300	21650	20500	27300	14700	21000	21114.23	5.91	-15763	23466	22232	21316	20082	19166	21775	19625	856	6300	2500	15960	50	1	33252697	7000	14.13	0.89	12	0.25	1490.00	23609.00	22550	20240701	-6.65	9330	20230726	125.62	22550	-6.65	20240701	13700	53.65	20240124	22550	-6.65	20240701	9330	125.62	20230726	0.73	N	003570	2500	856 억	1965202	N	N	25	N	N
171	20240702	150145	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21000	0	3	0.00	1656572500	78460	52.28	21300	21650	20500	27300	14700	21000	21113.88	5.91	-13374	23466	22232	21316	20082	19166	21775	19625	856	6300	2500	15960	50	1	33252697	6983	14.09	0.89	12	0.24	1490.00	23609.00	22550	20240701	-6.87	9330	20230726	125.08	22550	-6.87	20240701	13700	53.28	20240124	22550	-6.87	20240701	9330	125.08	20230726	0.73	N	003570	2500	856 억	1965202	N	N	61	N	N
172	20240702	140145	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20950	-50	5	-0.24	1508360150	71432	47.60	21300	21650	20500	27300	14700	21000	21116.35	5.91	-9130	23466	22232	21316	20082	19166	21775	19625	856	6300	2500	15960	50	1	33252697	6966	14.06	0.89	12	0.21	1490.00	23609.00	22550	20240701	-7.10	9330	20230726	124.54	22550	-7.10	20240701	13700	52.92	20240124	22550	-7.10	20240701	9330	124.54	20230726	0.73	N	003570	2500	856 억	1965202	N	N	61	N	N
173	20240702	130145	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21000	0	3	0.00	1444474250	68383	45.57	21300	21650	20500	27300	14700	21000	21123.66	5.91	-8517	23466	22232	21316	20082	19166	21775	19625	856	6300	2500	15960	50	1	33252697	6983	14.09	0.89	12	0.21	1490.00	23609.00	22550	20240701	-6.87	9330	20230726	125.08	22550	-6.87	20240701	13700	53.28	20240124	22550	-6.87	20240701	9330	125.08	20230726	0.73	N	003570	2500	856 억	1965202	N	N	61	N	N
174	20240702	120146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21400	400	2	1.90	1144459900	54206	36.12	21300	21650	20500	27300	14700	21000	21113.58	5.91	-4415	23466	22232	21316	20082	19166	21775	19625	856	6300	2500	15960	50	1	33252697	7116	14.36	0.91	12	0.16	1490.00	23609.00	22550	20240701	-5.10	9330	20230726	129.37	22550	-5.10	20240701	13700	56.20	20240124	22550	-5.10	20240701	9330	129.37	20230726	0.73	N	003570	2500	856 억	1965202	N	N	61	N	N
175	20240702	110145	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21250	250	2	1.19	1056479900	50086	33.37	21300	21650	20500	27300	14700	21000	21093.69	5.91	-3985	23466	22232	21316	20082	19166	21775	19625	856	6300	2500	15960	50	1	33252697	7066	14.26	0.90	12	0.15	1490.00	23609.00	22550	20240701	-5.76	9330	20230726	127.76	22550	-5.76	20240701	13700	55.11	20240124	22550	-5.76	20240701	9330	127.76	20230726	0.73	N	003570	2500	856 억	1965202	N	N	61	N	N
176	20240702	100145	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20800	-200	5	-0.95	858573450	40641	27.08	21300	21650	20500	27300	14700	21000	21126.42	5.91	-5546	23466	22232	21316	20082	19166	21775	19625	856	6300	2500	15960	50	1	33252697	6917	13.96	0.88	12	0.12	1490.00	23609.00	22550	20240701	-7.76	9330	20230726	122.94	22550	-7.76	20240701	13700	51.82	20240124	22550	-7.76	20240701	9330	122.94	20230726	0.73	N	003570	2500	856 억	1965202	N	N	61	N	N
177	20240702	090145	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21500	500	2	2.38	47911500	2239	1.49	21300	21500	21200	27300	14700	21000	21437.71	5.91	-643	23466	22232	21316	20082	19166	21775	19625	856	6300	2500	15960	50	1	33252697	7149	14.43	0.91	12	0.01	1490.00	23609.00	22550	20240701	-4.66	9330	20230726	130.44	22550	-4.66	20240701	13700	56.93	20240124	22550	-4.66	20240701	9330	130.44	20230726	0.73	N	003570	2500	856 억	1965202	N	N	61	N	N
178	20240701	160145	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	21000	-1450	5	-6.46	3136165650	148031	220.51	22400	22550	20400	29150	15750	22450	21176.55	6.01	-34250	23016	22732	22166	21882	21316	22875	22025	856	6700	2500	17060	50	1	33252697	6983	14.09	0.89	12	0.45	1490.00	23609.00	22550	20240701	-6.87	9330	20230726	125.08	22550	-6.87	20240701	13700	53.28	20240124	22550	-6.87	20240701	9330	125.08	20230726	0.72	N	003570	2500	856 억	1998819	N	N	61	N	N
179	20240701	150145	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	21100	-1350	5	-6.01	2716380650	128176	190.94	22400	22550	20400	29150	15750	22450	21181.73	6.01	-24143	23016	22732	22166	21882	21316	22875	22025	856	6700	2500	17060	50	1	33252697	7016	14.16	0.89	12	0.39	1490.00	23609.00	22550	20240701	-6.43	9330	20230726	126.15	22550	-6.43	20240701	13700	54.01	20240124	22550	-6.43	20240701	9330	126.15	20230726	0.72	N	003570	2500	856 억	1998819	N	N	15	N	N
180	20240701	140144	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	20650	-1800	5	-8.02	2096684950	98328	146.47	22400	22550	20600	29150	15750	22450	21310.67	6.01	-17475	23016	22732	22166	21882	21316	22875	22025	856	6700	2500	17060	50	1	33252697	6867	13.86	0.87	12	0.30	1490.00	23609.00	22550	20240701	-8.43	9330	20230726	121.33	22550	-8.43	20240701	13700	50.73	20240124	22550	-8.43	20240701	9330	121.33	20230726	0.72	N	003570	2500	856 억	1998819	N	N	15	N	N
181	20240701	130145	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	20750	-1700	5	-7.57	1795189600	83791	124.82	22400	22550	20600	29150	15750	22450	21411.01	6.01	-16402	23016	22732	22166	21882	21316	22875	22025	856	6700	2500	17060	50	1	33252697	6900	13.93	0.88	12	0.25	1490.00	23609.00	22550	20240701	-7.98	9330	20230726	122.40	22550	-7.98	20240701	13700	51.46	20240124	22550	-7.98	20240701	9330	122.40	20230726	0.72	N	003570	2500	856 억	1998819	N	N	15	N	N
182	20240701	120146	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	20800	-1650	5	-7.35	1508479250	69968	104.23	22400	22550	20750	29150	15750	22450	21545.38	6.01	-18249	23016	22732	22166	21882	21316	22875	22025	856	6700	2500	17060	50	1	33252697	6917	13.96	0.88	12	0.21	1490.00	23609.00	22550	20240701	-7.76	9330	20230726	122.94	22550	-7.76	20240701	13700	51.82	20240124	22550	-7.76	20240701	9330	122.94	20230726	0.72	N	003570	2500	856 억	1998819	N	N	15	N	N
183	20240701	110144	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	21200	-1250	5	-5.57	1116698500	51319	76.45	22400	22550	21200	29150	15750	22450	21744.87	6.01	-16969	23016	22732	22166	21882	21316	22875	22025	856	6700	2500	17060	50	1	33252697	7050	14.23	0.90	12	0.15	1490.00	23609.00	22550	20240701	-5.99	9330	20230726	127.22	22550	-5.99	20240701	13700	54.74	20240124	22550	-5.99	20240701	9330	127.22	20230726	0.72	N	003570	2500	856 억	1998819	N	N	15	N	N
184	20240701	100145	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	21600	-850	5	-3.79	648981450	29413	43.81	22400	22550	21600	29150	15750	22450	22049.51	6.01	-15640	23016	22732	22166	21882	21316	22875	22025	856	6700	2500	17060	50	1	33252697	7183	14.50	0.91	12	0.09	1490.00	23609.00	22550	20240701	-4.21	9330	20230726	131.51	22550	-4.21	20240701	13700	57.66	20240124	22550	-4.21	20240701	9330	131.51	20230726	0.72	N	003570	2500	856 억	1998819	N	N	15	N	N
185	20240701	090145	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	22000	-450	5	-2.00	79023900	3547	5.28	22400	22400	22000	29150	15750	22450	22202.55	6.01	316	23016	22732	22166	21882	21316	22875	22025	856	6700	2500	17060	50	1	33252697	7316	14.77	0.93	12	0.01	1490.00	23609.00	22500	20240625	-2.22	9330	20230726	135.80	22500	-2.22	20240625	13700	60.58	20240124	22500	-2.22	20240625	9330	135.80	20230726	0.72	N	003570	2500	856 억	1998819	N	N	15	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History