KissMeData/003570/price/prices-20240801.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160147	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21050	400	2	1.94	1726901000	81187	52.53	21900	21900	20950	26800	14500	20650	21270.72	6.77	-10595	21450	21050	20550	20150	19650	20800	19900	856	6150	2500	15690	50	1	33252697	7000	14.13	0.89	12	0.24	1490.00	23609.00	26750	20240726	-21.31	9690	20230824	117.23	26750	-21.31	20240726	13700	53.65	20240124	26750	-21.31	20240726	10340	103.58	20230904	0.90	N	003570	2500	856 억	2249754	N	N	4	N	N
3	20240830	150148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21100	450	2	2.18	1572634800	73851	47.78	21900	21900	20950	26800	14500	20650	21294.70	6.77	-9282	21450	21050	20550	20150	19650	20800	19900	856	6150	2500	15690	50	1	33252697	7016	14.16	0.89	12	0.22	1490.00	23609.00	26750	20240726	-21.12	9690	20230824	117.75	26750	-21.12	20240726	13700	54.01	20240124	26750	-21.12	20240726	10340	104.06	20230904	0.90	N	003570	2500	856 억	2249754	N	N	0	N	N
4	20240830	140149	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21300	650	2	3.15	1333575850	62530	40.46	21900	21900	20950	26800	14500	20650	21326.98	6.77	-6406	21450	21050	20550	20150	19650	20800	19900	856	6150	2500	15690	50	1	33252697	7083	14.30	0.90	12	0.19	1490.00	23609.00	26750	20240726	-20.37	9690	20230824	119.81	26750	-20.37	20240726	13700	55.47	20240124	26750	-20.37	20240726	10340	106.00	20230904	0.90	N	003570	2500	856 억	2249754	N	N	0	N	N
5	20240830	130147	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21350	700	2	3.39	1233460400	57822	37.41	21900	21900	20950	26800	14500	20650	21332.03	6.77	-5916	21450	21050	20550	20150	19650	20800	19900	856	6150	2500	15690	50	1	33252697	7099	14.33	0.90	12	0.17	1490.00	23609.00	26750	20240726	-20.19	9690	20230824	120.33	26750	-20.19	20240726	13700	55.84	20240124	26750	-20.19	20240726	10340	106.48	20230904	0.90	N	003570	2500	856 억	2249754	N	N	0	N	N
6	20240830	120148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21400	750	2	3.63	1076185700	50467	32.65	21900	21900	20950	26800	14500	20650	21324.54	6.77	-4046	21450	21050	20550	20150	19650	20800	19900	856	6150	2500	15690	50	1	33252697	7116	14.36	0.91	12	0.15	1490.00	23609.00	26750	20240726	-20.00	9690	20230824	120.85	26750	-20.00	20240726	13700	56.20	20240124	26750	-20.00	20240726	10340	106.96	20230904	0.90	N	003570	2500	856 억	2249754	N	N	0	N	N
7	20240830	110148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21350	700	2	3.39	871133950	40851	26.43	21900	21900	20950	26800	14500	20650	21324.67	6.77	969	21450	21050	20550	20150	19650	20800	19900	856	6150	2500	15690	50	1	33252697	7099	14.33	0.90	12	0.12	1490.00	23609.00	26750	20240726	-20.19	9690	20230824	120.33	26750	-20.19	20240726	13700	55.84	20240124	26750	-20.19	20240726	10340	106.48	20230904	0.90	N	003570	2500	856 억	2249754	N	N	0	N	N
8	20240830	100150	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21150	500	2	2.42	484441200	22743	14.72	21900	21900	20950	26800	14500	20650	21300.67	6.77	548	21450	21050	20550	20150	19650	20800	19900	856	6150	2500	15690	50	1	33252697	7033	14.19	0.90	12	0.07	1490.00	23609.00	26750	20240726	-20.93	9690	20230824	118.27	26750	-20.93	20240726	13700	54.38	20240124	26750	-20.93	20240726	10340	104.55	20230904	0.90	N	003570	2500	856 억	2249754	N	N	0	N	N
9	20240830	090149	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21250	600	2	2.91	92986050	4303	2.78	21900	21900	20950	26800	14500	20650	21609.59	6.77	1109	21450	21050	20550	20150	19650	20800	19900	856	6150	2500	15690	50	1	33252697	7066	14.26	0.90	12	0.01	1490.00	23609.00	26750	20240726	-20.56	9690	20230824	119.30	26750	-20.56	20240726	13700	55.11	20240124	26750	-20.56	20240726	10340	105.51	20230904	0.90	N	003570	2500	856 억	2249754	N	N	0	N	N
10	20240829	160148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20650	-300	5	-1.43	3153999750	154254	87.21	20750	20950	20050	27200	14700	20950	20445.83	6.78	-4661	22350	21650	21250	20550	20150	22000	20900	856	6250	2500	15920	50	1	33252697	6867	13.86	0.87	12	0.46	1490.00	23609.00	26750	20240726	-22.80	9690	20230824	113.11	26750	-22.80	20240726	13700	50.73	20240124	26750	-22.80	20240726	10310	100.29	20230829	0.88	N	003570	2500	856 억	2254333	N	N	132	N	N
11	20240829	150149	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20900	-50	5	-0.24	2958735800	144859	81.89	20750	20900	20050	27200	14700	20950	20424.02	6.78	-2784	22350	21650	21250	20550	20150	22000	20900	856	6250	2500	15920	50	1	33252697	6950	14.03	0.89	12	0.44	1490.00	23609.00	26750	20240726	-21.87	9690	20230824	115.69	26750	-21.87	20240726	13700	52.55	20240124	26750	-21.87	20240726	10310	102.72	20230829	0.88	N	003570	2500	856 억	2254333	N	N	132	N	N
12	20240829	140150	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20450	-500	5	-2.39	2288432400	112480	63.59	20750	20850	20050	27200	14700	20950	20343.89	6.78	780	22350	21650	21250	20550	20150	22000	20900	856	6250	2500	15920	50	1	33252697	6800	13.72	0.87	12	0.34	1490.00	23609.00	26750	20240726	-23.55	9690	20230824	111.04	26750	-23.55	20240726	13700	49.27	20240124	26750	-23.55	20240726	10310	98.35	20230829	0.88	N	003570	2500	856 억	2254333	N	N	132	N	N
13	20240829	130149	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20450	-500	5	-2.39	2075931750	102067	57.70	20750	20850	20050	27200	14700	20950	20337.41	6.78	-881	22350	21650	21250	20550	20150	22000	20900	856	6250	2500	15920	50	1	33252697	6800	13.72	0.87	12	0.31	1490.00	23609.00	26750	20240726	-23.55	9690	20230824	111.04	26750	-23.55	20240726	13700	49.27	20240124	26750	-23.55	20240726	10310	98.35	20230829	0.88	N	003570	2500	856 억	2254333	N	N	132	N	N
14	20240829	120148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20350	-600	5	-2.86	1822443500	89647	50.68	20750	20850	20050	27200	14700	20950	20327.36	6.78	-980	22350	21650	21250	20550	20150	22000	20900	856	6250	2500	15920	50	1	33252697	6767	13.66	0.86	12	0.27	1490.00	23609.00	26750	20240726	-23.93	9690	20230824	110.01	26750	-23.93	20240726	13700	48.54	20240124	26750	-23.93	20240726	10310	97.38	20230829	0.88	N	003570	2500	856 억	2254333	N	N	132	N	N
15	20240829	110150	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20200	-750	5	-3.58	1637510000	80514	45.52	20750	20850	20050	27200	14700	20950	20336.29	6.78	-3370	22350	21650	21250	20550	20150	22000	20900	856	6250	2500	15920	50	1	33252697	6717	13.56	0.86	12	0.24	1490.00	23609.00	26750	20240726	-24.49	9690	20230824	108.46	26750	-24.49	20240726	13700	47.45	20240124	26750	-24.49	20240726	10310	95.93	20230829	0.88	N	003570	2500	856 억	2254333	N	N	132	N	N
16	20240829	100149	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20300	-650	5	-3.10	1002816800	49077	27.74	20750	20850	20200	27200	14700	20950	20430.88	6.78	-2016	22350	21650	21250	20550	20150	22000	20900	856	6250	2500	15920	50	1	33252697	6750	13.62	0.86	12	0.15	1490.00	23609.00	26750	20240726	-24.11	9690	20230824	109.49	26750	-24.11	20240726	13700	48.18	20240124	26750	-24.11	20240726	10310	96.90	20230829	0.88	N	003570	2500	856 억	2254333	N	N	132	N	N
17	20240829	090149	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20650	-300	5	-1.43	52546150	2531	1.43	20750	20850	20650	27200	14700	20950	20740.22	6.78	-854	22350	21650	21250	20550	20150	22000	20900	856	6250	2500	15920	50	1	33252697	6867	13.86	0.87	12	0.01	1490.00	23609.00	26750	20240726	-22.80	9690	20230824	113.11	26750	-22.80	20240726	13700	50.73	20240124	26750	-22.80	20240726	10310	100.29	20230829	0.88	N	003570	2500	856 억	2254333	N	N	132	N	N
18	20240828	160146	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20950	100	2	0.48	3773195750	176356	229.64	20850	21950	20850	27100	14600	20850	21395.63	6.82	-11999	21416	21132	20866	20582	20316	21000	20450	856	6250	2500	15840	50	1	33252697	6966	14.06	0.89	12	0.53	1490.00	23609.00	26750	20240726	-21.68	9690	20230824	116.20	26750	-21.68	20240726	13700	52.92	20240124	26750	-21.68	20240726	9960	110.34	20230828	0.85	N	003570	2500	856 억	2266655	N	N	132	N	N
19	20240828	150147	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20950	100	2	0.48	3617498250	168919	219.95	20850	21950	20850	27100	14600	20850	21415.89	6.82	-11728	21416	21132	20866	20582	20316	21000	20450	856	6250	2500	15840	50	1	33252697	6966	14.06	0.89	12	0.51	1490.00	23609.00	26750	20240726	-21.68	9690	20230824	116.20	26750	-21.68	20240726	13700	52.92	20240124	26750	-21.68	20240726	9960	110.34	20230828	0.85	N	003570	2500	856 억	2266655	N	N	6	N	N
20	20240828	140148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21150	300	2	1.44	3224384600	150284	195.69	20850	21950	20850	27100	14600	20850	21455.65	6.82	-11078	21416	21132	20866	20582	20316	21000	20450	856	6250	2500	15840	50	1	33252697	7033	14.19	0.90	12	0.45	1490.00	23609.00	26750	20240726	-20.93	9690	20230824	118.27	26750	-20.93	20240726	13700	54.38	20240124	26750	-20.93	20240726	9960	112.35	20230828	0.85	N	003570	2500	856 억	2266655	N	N	6	N	N
21	20240828	130147	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21300	450	2	2.16	2889941750	134506	175.14	20850	21950	20850	27100	14600	20850	21486.04	6.82	-9592	21416	21132	20866	20582	20316	21000	20450	856	6250	2500	15840	50	1	33252697	7083	14.30	0.90	12	0.40	1490.00	23609.00	26750	20240726	-20.37	9690	20230824	119.81	26750	-20.37	20240726	13700	55.47	20240124	26750	-20.37	20240726	9960	113.86	20230828	0.85	N	003570	2500	856 억	2266655	N	N	6	N	N
22	20240828	120147	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21100	250	2	1.20	2679303600	124597	162.24	20850	21950	20850	27100	14600	20850	21504.25	6.82	-5904	21416	21132	20866	20582	20316	21000	20450	856	6250	2500	15840	50	1	33252697	7016	14.16	0.89	12	0.37	1490.00	23609.00	26750	20240726	-21.12	9690	20230824	117.75	26750	-21.12	20240726	13700	54.01	20240124	26750	-21.12	20240726	9960	111.85	20230828	0.85	N	003570	2500	856 억	2266655	N	N	6	N	N
23	20240828	110147	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21500	650	2	3.12	2232836750	103563	134.85	20850	21950	20850	27100	14600	20850	21560.82	6.82	1042	21416	21132	20866	20582	20316	21000	20450	856	6250	2500	15840	50	1	33252697	7149	14.43	0.91	12	0.31	1490.00	23609.00	26750	20240726	-19.63	9690	20230824	121.88	26750	-19.63	20240726	13700	56.93	20240124	26750	-19.63	20240726	9960	115.86	20230828	0.85	N	003570	2500	856 억	2266655	N	N	6	N	N
24	20240828	100150	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21750	900	2	4.32	1723412550	80019	104.19	20850	21950	20850	27100	14600	20850	21538.35	6.82	6008	21416	21132	20866	20582	20316	21000	20450	856	6250	2500	15840	50	1	33252697	7232	14.60	0.92	12	0.24	1490.00	23609.00	26750	20240726	-18.69	9690	20230824	124.46	26750	-18.69	20240726	13700	58.76	20240124	26750	-18.69	20240726	9960	118.37	20230828	0.85	N	003570	2500	856 억	2266655	N	N	6	N	N
25	20240828	090149	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21000	150	2	0.72	17967800	859	1.12	20850	21000	20850	27100	14600	20850	20925.36	6.82	-90	21416	21132	20866	20582	20316	21000	20450	856	6250	2500	15840	50	1	33252697	6983	14.09	0.89	12	0.00	1490.00	23609.00	26750	20240726	-21.50	9690	20230824	116.72	26750	-21.50	20240726	13700	53.28	20240124	26750	-21.50	20240726	9960	110.84	20230828	0.85	N	003570	2500	856 억	2266655	N	N	6	N	N
26	20240827	160147	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20850	-400	5	-1.88	1589771050	76340	36.75	21150	21150	20600	27600	14900	21250	20823.59	6.84	5569	22516	21882	21266	20632	20016	21575	20325	856	6350	2500	16150	50	1	33252697	6933	13.99	0.88	12	0.23	1490.00	23609.00	26750	20240726	-22.06	9660	20230821	115.84	26750	-22.06	20240726	13700	52.19	20240124	26750	-22.06	20240726	9960	109.34	20230828	0.81	N	003570	2500	856 억	2273685	N	N	6	N	N
27	20240827	150147	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21000	-250	5	-1.18	1422495550	68332	32.89	21150	21150	20600	27600	14900	21250	20816.13	6.84	4021	22516	21882	21266	20632	20016	21575	20325	856	6350	2500	16150	50	1	33252697	6983	14.09	0.89	12	0.21	1490.00	23609.00	26750	20240726	-21.50	9660	20230821	117.39	26750	-21.50	20240726	13700	53.28	20240124	26750	-21.50	20240726	9960	110.84	20230828	0.81	N	003570	2500	856 억	2273685	N	N	0	N	N
28	20240827	140147	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21000	-250	5	-1.18	1183366050	56958	27.42	21150	21150	20600	27600	14900	21250	20774.43	6.84	2860	22516	21882	21266	20632	20016	21575	20325	856	6350	2500	16150	50	1	33252697	6983	14.09	0.89	12	0.17	1490.00	23609.00	26750	20240726	-21.50	9660	20230821	117.39	26750	-21.50	20240726	13700	53.28	20240124	26750	-21.50	20240726	9960	110.84	20230828	0.81	N	003570	2500	856 억	2273685	N	N	0	N	N
29	20240827	130147	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21000	-250	5	-1.18	1073312000	51703	24.89	21150	21150	20600	27600	14900	21250	20757.26	6.84	953	22516	21882	21266	20632	20016	21575	20325	856	6350	2500	16150	50	1	33252697	6983	14.09	0.89	12	0.16	1490.00	23609.00	26750	20240726	-21.50	9660	20230821	117.39	26750	-21.50	20240726	13700	53.28	20240124	26750	-21.50	20240726	9960	110.84	20230828	0.81	N	003570	2500	856 억	2273685	N	N	0	N	N
30	20240827	120148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20850	-400	5	-1.88	913983100	44082	21.22	21150	21150	20600	27600	14900	21250	20731.33	6.84	-317	22516	21882	21266	20632	20016	21575	20325	856	6350	2500	16150	50	1	33252697	6933	13.99	0.88	12	0.13	1490.00	23609.00	26750	20240726	-22.06	9660	20230821	115.84	26750	-22.06	20240726	13700	52.19	20240124	26750	-22.06	20240726	9960	109.34	20230828	0.81	N	003570	2500	856 억	2273685	N	N	0	N	N
31	20240827	110148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20750	-500	5	-2.35	825449000	39826	19.17	21150	21150	20600	27600	14900	21250	20723.72	6.84	-2030	22516	21882	21266	20632	20016	21575	20325	856	6350	2500	16150	50	1	33252697	6900	13.93	0.88	12	0.12	1490.00	23609.00	26750	20240726	-22.43	9660	20230821	114.80	26750	-22.43	20240726	13700	51.46	20240124	26750	-22.43	20240726	9960	108.33	20230828	0.81	N	003570	2500	856 억	2273685	N	N	0	N	N
32	20240827	100146	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20650	-600	5	-2.82	583305050	28131	13.54	21150	21150	20600	27600	14900	21250	20731.59	6.84	-2119	22516	21882	21266	20632	20016	21575	20325	856	6350	2500	16150	50	1	33252697	6867	13.86	0.87	12	0.08	1490.00	23609.00	26750	20240726	-22.80	9660	20230821	113.77	26750	-22.80	20240726	13700	50.73	20240124	26750	-22.80	20240726	9960	107.33	20230828	0.81	N	003570	2500	856 억	2273685	N	N	0	N	N
33	20240827	090146	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20850	-400	5	-1.88	29501350	1404	0.68	21150	21150	20850	27600	14900	21250	20972.42	6.84	-10	22516	21882	21266	20632	20016	21575	20325	856	6350	2500	16150	50	1	33252697	6933	13.99	0.88	12	0.00	1490.00	23609.00	26750	20240726	-22.06	9660	20230821	115.84	26750	-22.06	20240726	13700	52.19	20240124	26750	-22.06	20240726	9960	109.34	20230828	0.81	N	003570	2500	856 억	2273685	N	N	0	N	N
34	20240826	160145	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21250	-250	5	-1.16	4352185200	207125	105.14	21800	21900	20650	27950	15050	21500	21012.19	6.79	-23097	22533	22016	21633	21116	20733	21825	20925	856	6450	2500	16340	50	1	33252697	7066	14.26	0.90	12	0.62	1490.00	23609.00	26750	20240726	-20.56	9390	20230818	126.30	26750	-20.56	20240726	13700	55.11	20240124	26750	-20.56	20240726	9960	113.35	20230828	0.81	N	003570	2500	856 억	2256380	N	N	0	N	N
35	20240826	150147	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21050	-450	5	-2.09	3934099400	187357	95.11	21800	21900	20650	27950	15050	21500	20997.88	6.79	-21717	22533	22016	21633	21116	20733	21825	20925	856	6450	2500	16340	50	1	33252697	7000	14.13	0.89	12	0.56	1490.00	23609.00	26750	20240726	-21.31	9390	20230818	124.17	26750	-21.31	20240726	13700	53.65	20240124	26750	-21.31	20240726	9960	111.35	20230828	0.81	N	003570	2500	856 억	2256380	N	N	0	N	N
36	20240826	140147	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20800	-700	5	-3.26	2930835900	139453	70.79	21800	21900	20700	27950	15050	21500	21016.66	6.79	-19909	22533	22016	21633	21116	20733	21825	20925	856	6450	2500	16340	50	1	33252697	6917	13.96	0.88	12	0.42	1490.00	23609.00	26750	20240726	-22.24	9390	20230818	121.51	26750	-22.24	20240726	13700	51.82	20240124	26750	-22.24	20240726	9960	108.84	20230828	0.81	N	003570	2500	856 억	2256380	N	N	0	N	N
37	20240826	130148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20900	-600	5	-2.79	2400582150	114025	57.88	21800	21900	20700	27950	15050	21500	21053.12	6.79	-22488	22533	22016	21633	21116	20733	21825	20925	856	6450	2500	16340	50	1	33252697	6950	14.03	0.89	12	0.34	1490.00	23609.00	26750	20240726	-21.87	9390	20230818	122.58	26750	-21.87	20240726	13700	52.55	20240124	26750	-21.87	20240726	9960	109.84	20230828	0.81	N	003570	2500	856 억	2256380	N	N	0	N	N
38	20240826	120146	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20900	-600	5	-2.79	1926880900	91260	46.33	21800	21900	20750	27950	15050	21500	21114.19	6.79	-22344	22533	22016	21633	21116	20733	21825	20925	856	6450	2500	16340	50	1	33252697	6950	14.03	0.89	12	0.27	1490.00	23609.00	26750	20240726	-21.87	9390	20230818	122.58	26750	-21.87	20240726	13700	52.55	20240124	26750	-21.87	20240726	9960	109.84	20230828	0.81	N	003570	2500	856 억	2256380	N	N	0	N	N
39	20240826	110146	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20850	-650	5	-3.02	1520220050	71841	36.47	21800	21900	20750	27950	15050	21500	21160.90	6.79	-20049	22533	22016	21633	21116	20733	21825	20925	856	6450	2500	16340	50	1	33252697	6933	13.99	0.88	12	0.22	1490.00	23609.00	26750	20240726	-22.06	9390	20230818	122.04	26750	-22.06	20240726	13700	52.19	20240124	26750	-22.06	20240726	9960	109.34	20230828	0.81	N	003570	2500	856 억	2256380	N	N	0	N	N
40	20240826	100147	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21150	-350	5	-1.63	907403600	42643	21.65	21800	21900	20950	27950	15050	21500	21279.08	6.79	-8982	22533	22016	21633	21116	20733	21825	20925	856	6450	2500	16340	50	1	33252697	7033	14.19	0.90	12	0.13	1490.00	23609.00	26750	20240726	-20.93	9390	20230818	125.24	26750	-20.93	20240726	13700	54.38	20240124	26750	-20.93	20240726	9960	112.35	20230828	0.81	N	003570	2500	856 억	2256380	N	N	0	N	N
41	20240826	090146	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21700	200	2	0.93	33481600	1536	0.78	21800	21900	21700	27950	15050	21500	21797.92	6.79	-621	22533	22016	21633	21116	20733	21825	20925	856	6450	2500	16340	50	1	33252697	7216	14.56	0.92	12	0.00	1490.00	23609.00	26750	20240726	-18.88	9390	20230818	131.10	26750	-18.88	20240726	13700	58.39	20240124	26750	-18.88	20240726	9960	117.87	20230828	0.81	N	003570	2500	856 억	2256380	N	N	0	N	N
42	20240823	160148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21500	0	3	0.00	4163533050	193099	96.59	21550	22150	21250	27950	15050	21500	21561.78	6.80	2021	22866	22182	21716	21032	20566	21950	20800	856	6450	2500	16340	50	1	33252697	7149	14.43	0.91	12	0.58	1490.00	23609.00	26750	20240726	-19.63	9390	20230817	128.97	26750	-19.63	20240726	13700	56.93	20240124	26750	-19.63	20240726	9690	121.88	20230824	0.82	N	003570	2500	856 억	2260013	N	N	0	N	N
43	20240823	150147	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21700	200	2	0.93	3968014400	184016	92.05	21550	22150	21250	27950	15050	21500	21563.43	6.80	4191	22866	22182	21716	21032	20566	21950	20800	856	6450	2500	16340	50	1	33252697	7216	14.56	0.92	12	0.55	1490.00	23609.00	26750	20240726	-18.88	9390	20230817	131.10	26750	-18.88	20240726	13700	58.39	20240124	26750	-18.88	20240726	9690	123.94	20230824	0.82	N	003570	2500	856 억	2260013	N	N	0	N	N
44	20240823	140147	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21450	-50	5	-0.23	3171323100	147102	73.58	21550	22150	21250	27950	15050	21500	21558.68	6.80	7279	22866	22182	21716	21032	20566	21950	20800	856	6450	2500	16340	50	1	33252697	7133	14.40	0.91	12	0.44	1490.00	23609.00	26750	20240726	-19.81	9390	20230817	128.43	26750	-19.81	20240726	13700	56.57	20240124	26750	-19.81	20240726	9690	121.36	20230824	0.82	N	003570	2500	856 억	2260013	N	N	0	N	N
45	20240823	130146	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21400	-100	5	-0.47	2470041400	114289	57.17	21550	22150	21250	27950	15050	21500	21612.28	6.80	-270	22866	22182	21716	21032	20566	21950	20800	856	6450	2500	16340	50	1	33252697	7116	14.36	0.91	12	0.34	1490.00	23609.00	26750	20240726	-20.00	9390	20230817	127.90	26750	-20.00	20240726	13700	56.20	20240124	26750	-20.00	20240726	9690	120.85	20230824	0.82	N	003570	2500	856 억	2260013	N	N	0	N	N
46	20240823	120147	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21450	-50	5	-0.23	1832656650	84550	42.29	21550	22150	21250	27950	15050	21500	21675.50	6.80	-4278	22866	22182	21716	21032	20566	21950	20800	856	6450	2500	16340	50	1	33252697	7133	14.40	0.91	12	0.25	1490.00	23609.00	26750	20240726	-19.81	9390	20230817	128.43	26750	-19.81	20240726	13700	56.57	20240124	26750	-19.81	20240726	9690	121.36	20230824	0.82	N	003570	2500	856 억	2260013	N	N	0	N	N
47	20240823	110147	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21550	50	2	0.23	1568661050	72337	36.18	21550	22150	21250	27950	15050	21500	21685.55	6.80	-3989	22866	22182	21716	21032	20566	21950	20800	856	6450	2500	16340	50	1	33252697	7166	14.46	0.91	12	0.22	1490.00	23609.00	26750	20240726	-19.44	9390	20230817	129.50	26750	-19.44	20240726	13700	57.30	20240124	26750	-19.44	20240726	9690	122.39	20230824	0.82	N	003570	2500	856 억	2260013	N	N	0	N	N
48	20240823	100146	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	22000	500	2	2.33	1231953100	56788	28.41	21550	22150	21250	27950	15050	21500	21694.02	6.80	-6587	22866	22182	21716	21032	20566	21950	20800	856	6450	2500	16340	50	1	33252697	7316	14.77	0.93	12	0.17	1490.00	23609.00	26750	20240726	-17.76	9390	20230817	134.29	26750	-17.76	20240726	13700	60.58	20240124	26750	-17.76	20240726	9690	127.04	20230824	0.82	N	003570	2500	856 억	2260013	N	N	0	N	N
49	20240823	090146	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21800	300	2	1.40	74045750	3427	1.71	21550	21800	21500	27950	15050	21500	21607.74	6.80	-771	22866	22182	21716	21032	20566	21950	20800	856	6450	2500	16340	50	1	33252697	7249	14.63	0.92	12	0.01	1490.00	23609.00	26750	20240726	-18.50	9390	20230817	132.16	26750	-18.50	20240726	13700	59.12	20240124	26750	-18.50	20240726	9690	124.97	20230824	0.82	N	003570	2500	856 억	2260013	N	N	0	N	N
50	20240822	160146	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21500	-1000	5	-4.44	4312981250	199348	156.98	22350	22400	21250	29250	15750	22500	21635.14	6.76	5290	23300	22900	22250	21850	21200	23100	22050	856	6750	2500	17100	50	1	33252697	7149	14.43	0.91	12	0.60	1490.00	23609.00	26750	20240726	-19.63	9380	20230816	129.21	26750	-19.63	20240726	13700	56.93	20240124	26750	-19.63	20240726	9690	121.88	20230824	0.77	N	003570	2500	856 억	2247356	N	N	764	N	N
51	20240822	150146	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21550	-950	5	-4.22	4120017700	190373	149.91	22350	22400	21250	29250	15750	22500	21641.33	6.76	5386	23300	22900	22250	21850	21200	23100	22050	856	6750	2500	17100	50	1	33252697	7166	14.46	0.91	12	0.57	1490.00	23609.00	26750	20240726	-19.44	9380	20230816	129.74	26750	-19.44	20240726	13700	57.30	20240124	26750	-19.44	20240726	9690	122.39	20230824	0.77	N	003570	2500	856 억	2247356	N	N	764	N	N
52	20240822	140147	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21500	-1000	5	-4.44	3681531000	169973	133.85	22350	22400	21250	29250	15750	22500	21658.98	6.76	5057	23300	22900	22250	21850	21200	23100	22050	856	6750	2500	17100	50	1	33252697	7149	14.43	0.91	12	0.51	1490.00	23609.00	26750	20240726	-19.63	9380	20230816	129.21	26750	-19.63	20240726	13700	56.93	20240124	26750	-19.63	20240726	9690	121.88	20230824	0.77	N	003570	2500	856 억	2247356	N	N	764	N	N
53	20240822	130146	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21600	-900	5	-4.00	3320954250	153263	120.69	22350	22400	21250	29250	15750	22500	21667.76	6.76	5271	23300	22900	22250	21850	21200	23100	22050	856	6750	2500	17100	50	1	33252697	7183	14.50	0.91	12	0.46	1490.00	23609.00	26750	20240726	-19.25	9380	20230816	130.28	26750	-19.25	20240726	13700	57.66	20240124	26750	-19.25	20240726	9690	122.91	20230824	0.77	N	003570	2500	856 억	2247356	N	N	764	N	N
54	20240822	120147	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21700	-800	5	-3.56	2802847350	129238	101.77	22350	22400	21250	29250	15750	22500	21686.81	6.76	2058	23300	22900	22250	21850	21200	23100	22050	856	6750	2500	17100	50	1	33252697	7216	14.56	0.92	12	0.39	1490.00	23609.00	26750	20240726	-18.88	9380	20230816	131.34	26750	-18.88	20240726	13700	58.39	20240124	26750	-18.88	20240726	9690	123.94	20230824	0.77	N	003570	2500	856 억	2247356	N	N	764	N	N
55	20240822	110146	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	22050	-450	5	-2.00	2340032450	107963	85.02	22350	22400	21250	29250	15750	22500	21673.57	6.76	-2796	23300	22900	22250	21850	21200	23100	22050	856	6750	2500	17100	50	1	33252697	7332	14.80	0.93	12	0.32	1490.00	23609.00	26750	20240726	-17.57	9380	20230816	135.07	26750	-17.57	20240726	13700	60.95	20240124	26750	-17.57	20240726	9690	127.55	20230824	0.77	N	003570	2500	856 억	2247356	N	N	764	N	N
56	20240822	100147	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21400	-1100	5	-4.89	1686526600	78095	61.50	22350	22400	21250	29250	15750	22500	21594.59	6.76	-17225	23300	22900	22250	21850	21200	23100	22050	856	6750	2500	17100	50	1	33252697	7116	14.36	0.91	12	0.23	1490.00	23609.00	26750	20240726	-20.00	9380	20230816	128.14	26750	-20.00	20240726	13700	56.20	20240124	26750	-20.00	20240726	9690	120.85	20230824	0.77	N	003570	2500	856 억	2247356	N	N	764	N	N
57	20240822	090145	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	22350	-150	5	-0.67	36848350	1648	1.30	22350	22400	22300	29250	15750	22500	22349.68	6.76	124	23300	22900	22250	21850	21200	23100	22050	856	6750	2500	17100	50	1	33252697	7432	15.00	0.95	12	0.00	1490.00	23609.00	26750	20240726	-16.45	9380	20230816	138.27	26750	-16.45	20240726	13700	63.14	20240124	26750	-16.45	20240726	9690	130.65	20230824	0.77	N	003570	2500	856 억	2247356	N	N	764	N	N
58	20240821	160146	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	22500	0	3	0.00	2796297600	126440	50.55	22350	22650	21600	29250	15750	22500	22115.44	6.74	845	23933	23216	22583	21866	21233	22900	21550	856	6750	2500	17100	50	1	33252697	7482	15.10	0.95	12	0.38	1490.00	23609.00	26750	20240726	-15.89	9380	20230816	139.87	26750	-15.89	20240726	13700	64.23	20240124	26750	-15.89	20240726	9660	132.92	20230821	0.79	N	003570	2500	856 억	2240296	N	N	764	N	N
59	20240821	150147	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	22500	0	3	0.00	2645529650	119740	47.87	22350	22650	21600	29250	15750	22500	22093.92	6.74	2690	23933	23216	22583	21866	21233	22900	21550	856	6750	2500	17100	50	1	33252697	7482	15.10	0.95	12	0.36	1490.00	23609.00	26750	20240726	-15.89	9380	20230816	139.87	26750	-15.89	20240726	13700	64.23	20240124	26750	-15.89	20240726	9660	132.92	20230821	0.79	N	003570	2500	856 억	2240296	N	N	8	N	N
60	20240821	140145	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	22350	-150	5	-0.67	2316589500	105107	42.02	22350	22500	21600	29250	15750	22500	22040.25	6.74	6502	23933	23216	22583	21866	21233	22900	21550	856	6750	2500	17100	50	1	33252697	7432	15.00	0.95	12	0.32	1490.00	23609.00	26750	20240726	-16.45	9380	20230816	138.27	26750	-16.45	20240726	13700	63.14	20240124	26750	-16.45	20240726	9660	131.37	20230821	0.79	N	003570	2500	856 억	2240296	N	N	8	N	N
61	20240821	130146	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	22200	-300	5	-1.33	2137507100	97052	38.80	22350	22500	21600	29250	15750	22500	22024.30	6.74	5613	23933	23216	22583	21866	21233	22900	21550	856	6750	2500	17100	50	1	33252697	7382	14.90	0.94	12	0.29	1490.00	23609.00	26750	20240726	-17.01	9380	20230816	136.67	26750	-17.01	20240726	13700	62.04	20240124	26750	-17.01	20240726	9660	129.81	20230821	0.79	N	003570	2500	856 억	2240296	N	N	8	N	N
62	20240821	120148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	22350	-150	5	-0.67	1879908200	85471	34.17	22350	22500	21600	29250	15750	22500	21994.63	6.74	5467	23933	23216	22583	21866	21233	22900	21550	856	6750	2500	17100	50	1	33252697	7432	15.00	0.95	12	0.26	1490.00	23609.00	26750	20240726	-16.45	9380	20230816	138.27	26750	-16.45	20240726	13700	63.14	20240124	26750	-16.45	20240726	9660	131.37	20230821	0.79	N	003570	2500	856 억	2240296	N	N	8	N	N
63	20240821	110146	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21950	-550	5	-2.44	1450557400	66176	26.46	22350	22500	21600	29250	15750	22500	21919.60	6.74	5084	23933	23216	22583	21866	21233	22900	21550	856	6750	2500	17100	50	1	33252697	7299	14.73	0.93	12	0.20	1490.00	23609.00	26750	20240726	-17.94	9380	20230816	134.01	26750	-17.94	20240726	13700	60.22	20240124	26750	-17.94	20240726	9660	127.23	20230821	0.79	N	003570	2500	856 억	2240296	N	N	8	N	N
64	20240821	100146	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	22000	-500	5	-2.22	943685100	42908	17.16	22350	22500	21650	29250	15750	22500	21993.10	6.74	-1231	23933	23216	22583	21866	21233	22900	21550	856	6750	2500	17100	50	1	33252697	7316	14.77	0.93	12	0.13	1490.00	23609.00	26750	20240726	-17.76	9380	20230816	134.54	26750	-17.76	20240726	13700	60.58	20240124	26750	-17.76	20240726	9660	127.74	20230821	0.79	N	003570	2500	856 억	2240296	N	N	8	N	N
65	20240821	090145	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	22400	-100	5	-0.44	21956700	982	0.39	22350	22450	22350	29250	15750	22500	22357.72	6.74	-407	23933	23216	22583	21866	21233	22900	21550	856	6750	2500	17100	50	1	33252697	7449	15.03	0.95	12	0.00	1490.00	23609.00	26750	20240726	-16.26	9380	20230816	138.81	26750	-16.26	20240726	13700	63.50	20240124	26750	-16.26	20240726	9660	131.88	20230821	0.79	N	003570	2500	856 억	2240296	N	N	8	N	N
66	20240820	160144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	22500	-850	5	-3.64	5586617800	249089	202.95	23200	23300	21950	30350	16350	23350	22427.61	6.63	47076	25083	24216	23733	22866	22383	23975	22625	856	7000	2500	17740	50	1	33252697	7482	15.10	0.95	12	0.75	1490.00	23609.00	26750	20240726	-15.89	9380	20230816	139.87	26750	-15.89	20240726	13700	64.23	20240124	26750	-15.89	20240726	9660	132.92	20230821	0.81	N	003570	2500	856 억	2204799	N	N	8	N	N
67	20240820	150146	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	22450	-900	5	-3.85	5327802650	237579	193.57	23200	23300	21950	30350	16350	23350	22424.79	6.63	44382	25083	24216	23733	22866	22383	23975	22625	856	7000	2500	17740	50	1	33252697	7465	15.07	0.95	12	0.71	1490.00	23609.00	26750	20240726	-16.07	9380	20230816	139.34	26750	-16.07	20240726	13700	63.87	20240124	26750	-16.07	20240726	9660	132.40	20230821	0.81	N	003570	2500	856 억	2204799	N	N	9	N	N
68	20240820	140145	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	22050	-1300	5	-5.57	4649223700	207092	168.73	23200	23300	21950	30350	16350	23350	22449.36	6.63	37100	25083	24216	23733	22866	22383	23975	22625	856	7000	2500	17740	50	1	33252697	7332	14.80	0.93	12	0.62	1490.00	23609.00	26750	20240726	-17.57	9380	20230816	135.07	26750	-17.57	20240726	13700	60.95	20240124	26750	-17.57	20240726	9660	128.26	20230821	0.81	N	003570	2500	856 억	2204799	N	N	9	N	N
69	20240820	130145	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	22100	-1250	5	-5.35	3602643350	159715	130.13	23200	23300	21950	30350	16350	23350	22555.92	6.63	19486	25083	24216	23733	22866	22383	23975	22625	856	7000	2500	17740	50	1	33252697	7349	14.83	0.94	12	0.48	1490.00	23609.00	26750	20240726	-17.38	9380	20230816	135.61	26750	-17.38	20240726	13700	61.31	20240124	26750	-17.38	20240726	9660	128.78	20230821	0.81	N	003570	2500	856 억	2204799	N	N	9	N	N
70	20240820	120144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23100	-250	5	-1.07	1270747450	55490	45.21	23200	23300	22550	30350	16350	23350	22899.21	6.63	3603	25083	24216	23733	22866	22383	23975	22625	856	7000	2500	17740	50	1	33252697	7681	15.50	0.98	12	0.17	1490.00	23609.00	26750	20240726	-13.64	9380	20230816	146.27	26750	-13.64	20240726	13700	68.61	20240124	26750	-13.64	20240726	9660	139.13	20230821	0.81	N	003570	2500	856 억	2204799	N	N	9	N	N
71	20240820	110145	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23100	-250	5	-1.07	1128028650	49299	40.17	23200	23300	22550	30350	16350	23350	22879.88	6.63	1349	25083	24216	23733	22866	22383	23975	22625	856	7000	2500	17740	50	1	33252697	7681	15.50	0.98	12	0.15	1490.00	23609.00	26750	20240726	-13.64	9380	20230816	146.27	26750	-13.64	20240726	13700	68.61	20240124	26750	-13.64	20240726	9660	139.13	20230821	0.81	N	003570	2500	856 억	2204799	N	N	9	N	N
72	20240820	100146	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23000	-350	5	-1.50	912312150	39899	32.51	23200	23300	22550	30350	16350	23350	22863.64	6.63	-1880	25083	24216	23733	22866	22383	23975	22625	856	7000	2500	17740	50	1	33252697	7648	15.44	0.97	12	0.12	1490.00	23609.00	26750	20240726	-14.02	9380	20230816	145.20	26750	-14.02	20240726	13700	67.88	20240124	26750	-14.02	20240726	9660	138.10	20230821	0.81	N	003570	2500	856 억	2204799	N	N	9	N	N
73	20240820	090145	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23250	-100	5	-0.43	45685650	1967	1.60	23200	23250	23200	30350	16350	23350	23215.38	6.63	488	25083	24216	23733	22866	22383	23975	22625	856	7000	2500	17740	50	1	33252697	7731	15.60	0.98	12	0.01	1490.00	23609.00	26750	20240726	-13.08	9380	20230816	147.87	26750	-13.08	20240726	13700	69.71	20240124	26750	-13.08	20240726	9660	140.68	20230821	0.81	N	003570	2500	856 억	2204799	N	N	9	N	N
74	20240819	160144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23350	-550	5	-2.30	2909582400	122627	90.14	23600	24600	23250	31050	16750	23900	23727.53	6.58	11510	25433	24666	23883	23116	22333	24675	23125	856	7150	2500	18160	50	1	33252697	7765	15.67	0.99	12	0.37	1490.00	23609.00	26750	20240726	-12.71	9380	20230816	148.93	26750	-12.71	20240726	13700	70.44	20240124	26750	-12.71	20240726	9660	141.72	20230821	0.79	N	003570	2500	856 억	2189599	N	N	9	N	N
75	20240819	150144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23350	-550	5	-2.30	2763730550	116372	85.54	23600	24600	23250	31050	16750	23900	23749.10	6.58	9715	25433	24666	23883	23116	22333	24675	23125	856	7150	2500	18160	50	1	33252697	7765	15.67	0.99	12	0.35	1490.00	23609.00	26750	20240726	-12.71	9380	20230816	148.93	26750	-12.71	20240726	13700	70.44	20240124	26750	-12.71	20240726	9660	141.72	20230821	0.79	N	003570	2500	856 억	2189599	N	N	188	N	N
76	20240819	140145	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23450	-450	5	-1.88	2183972100	91629	67.35	23600	24600	23400	31050	16750	23900	23834.94	6.58	3486	25433	24666	23883	23116	22333	24675	23125	856	7150	2500	18160	50	1	33252697	7798	15.74	0.99	12	0.28	1490.00	23609.00	26750	20240726	-12.34	9380	20230816	150.00	26750	-12.34	20240726	13700	71.17	20240124	26750	-12.34	20240726	9660	142.75	20230821	0.79	N	003570	2500	856 억	2189599	N	N	188	N	N
77	20240819	130146	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23600	-300	5	-1.26	1959173450	82073	60.33	23600	24600	23400	31050	16750	23900	23871.11	6.58	518	25433	24666	23883	23116	22333	24675	23125	856	7150	2500	18160	50	1	33252697	7848	15.84	1.00	12	0.25	1490.00	23609.00	26750	20240726	-11.78	9380	20230816	151.60	26750	-11.78	20240726	13700	72.26	20240124	26750	-11.78	20240726	9660	144.31	20230821	0.79	N	003570	2500	856 억	2189599	N	N	188	N	N
78	20240819	120145	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23500	-400	5	-1.67	1738502000	72699	53.44	23600	24600	23400	31050	16750	23900	23913.70	6.58	-4003	25433	24666	23883	23116	22333	24675	23125	856	7150	2500	18160	50	1	33252697	7814	15.77	1.00	12	0.22	1490.00	23609.00	26750	20240726	-12.15	9380	20230816	150.53	26750	-12.15	20240726	13700	71.53	20240124	26750	-12.15	20240726	9660	143.27	20230821	0.79	N	003570	2500	856 억	2189599	N	N	188	N	N
79	20240819	110145	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23700	-200	5	-0.84	1320029800	54945	40.39	23600	24600	23500	31050	16750	23900	24024.57	6.58	-5896	25433	24666	23883	23116	22333	24675	23125	856	7150	2500	18160	50	1	33252697	7881	15.91	1.00	12	0.17	1490.00	23609.00	26750	20240726	-11.40	9380	20230816	152.67	26750	-11.40	20240726	13700	72.99	20240124	26750	-11.40	20240726	9660	145.34	20230821	0.79	N	003570	2500	856 억	2189599	N	N	188	N	N
80	20240819	100145	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23600	-300	5	-1.26	960004500	39769	29.23	23600	24600	23500	31050	16750	23900	24139.52	6.58	-3610	25433	24666	23883	23116	22333	24675	23125	856	7150	2500	18160	50	1	33252697	7848	15.84	1.00	12	0.12	1490.00	23609.00	26750	20240726	-11.78	9380	20230816	151.60	26750	-11.78	20240726	13700	72.26	20240124	26750	-11.78	20240726	9660	144.31	20230821	0.79	N	003570	2500	856 억	2189599	N	N	188	N	N
81	20240819	090144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	24000	100	2	0.42	40432900	1705	1.25	23600	24050	23500	31050	16750	23900	23714.31	6.58	87	25433	24666	23883	23116	22333	24675	23125	856	7150	2500	18160	50	1	33252697	7981	16.11	1.02	12	0.01	1490.00	23609.00	26750	20240726	-10.28	9380	20230816	155.86	26750	-10.28	20240726	13700	75.18	20240124	26750	-10.28	20240726	9660	148.45	20230821	0.79	N	003570	2500	856 억	2189599	N	N	188	N	N
82	20240816	160143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23900	200	2	0.84	3274793100	135669	98.33	23900	24650	23100	30800	16600	23700	24139.38	6.61	-3635	25666	24682	23916	22932	22166	24300	22550	856	7100	2500	18010	50	1	33252697	7947	16.04	1.01	12	0.41	1490.00	23609.00	26750	20240726	-10.65	9380	20230816	154.80	26750	-10.65	20240726	13700	74.45	20240124	26750	-10.65	20240726	9380	154.80	20230816	0.77	N	003570	2500	856 억	2198412	N	N	188	N	N
83	20240816	150145	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	24100	400	2	1.69	3086619850	127829	92.65	23900	24650	23100	30800	16600	23700	24146.48	6.61	-2875	25666	24682	23916	22932	22166	24300	22550	856	7100	2500	18010	50	1	33252697	8014	16.17	1.02	12	0.38	1490.00	23609.00	26750	20240726	-9.91	9380	20230816	156.93	26750	-9.91	20240726	13700	75.91	20240124	26750	-9.91	20240726	9380	156.93	20230816	0.77	N	003570	2500	856 억	2198412	N	N	4	N	N
84	20240816	140145	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23900	200	2	0.84	2597038650	107418	77.86	23900	24650	23100	30800	16600	23700	24176.94	6.61	4376	25666	24682	23916	22932	22166	24300	22550	856	7100	2500	18010	50	1	33252697	7947	16.04	1.01	12	0.32	1490.00	23609.00	26750	20240726	-10.65	9380	20230816	154.80	26750	-10.65	20240726	13700	74.45	20240124	26750	-10.65	20240726	9380	154.80	20230816	0.77	N	003570	2500	856 억	2198412	N	N	4	N	N
85	20240816	130146	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	24300	600	2	2.53	2136088400	88294	64.00	23900	24650	23100	30800	16600	23700	24192.91	6.61	9251	25666	24682	23916	22932	22166	24300	22550	856	7100	2500	18010	50	1	33252697	8080	16.31	1.03	12	0.27	1490.00	23609.00	26750	20240726	-9.16	9380	20230816	159.06	26750	-9.16	20240726	13700	77.37	20240124	26750	-9.16	20240726	9380	159.06	20230816	0.77	N	003570	2500	856 억	2198412	N	N	4	N	N
86	20240816	120145	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	24550	850	2	3.59	1828650850	75688	54.86	23900	24600	23100	30800	16600	23700	24160.38	6.61	12073	25666	24682	23916	22932	22166	24300	22550	856	7100	2500	18010	50	1	33252697	8164	16.48	1.04	12	0.23	1490.00	23609.00	26750	20240726	-8.22	9380	20230816	161.73	26750	-8.22	20240726	13700	79.20	20240124	26750	-8.22	20240726	9380	161.73	20230816	0.77	N	003570	2500	856 억	2198412	N	N	4	N	N
87	20240816	110145	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	24400	700	2	2.95	1416691750	58855	42.66	23900	24600	23100	30800	16600	23700	24070.88	6.61	13638	25666	24682	23916	22932	22166	24300	22550	856	7100	2500	18010	50	1	33252697	8114	16.38	1.03	12	0.18	1490.00	23609.00	26750	20240726	-8.79	9380	20230816	160.13	26750	-8.79	20240726	13700	78.10	20240124	26750	-8.79	20240726	9380	160.13	20230816	0.77	N	003570	2500	856 억	2198412	N	N	4	N	N
88	20240816	100145	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	24150	450	2	1.90	612754700	25714	18.64	23900	24200	23100	30800	16600	23700	23829.61	6.61	126	25666	24682	23916	22932	22166	24300	22550	856	7100	2500	18010	50	1	33252697	8031	16.21	1.02	12	0.08	1490.00	23609.00	26750	20240726	-9.72	9380	20230816	157.46	26750	-9.72	20240726	13700	76.28	20240124	26750	-9.72	20240726	9380	157.46	20230816	0.77	N	003570	2500	856 억	2198412	N	N	4	N	N
89	20240816	090145	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23700	0	3	0.00	26125300	1098	0.80	23900	23900	23700	30800	16600	23700	23793.53	6.61	-423	25666	24682	23916	22932	22166	24300	22550	856	7100	2500	18010	50	1	33252697	7881	15.91	1.00	12	0.00	1490.00	23609.00	26750	20240726	-11.40	9380	20230816	152.67	26750	-11.40	20240726	13700	72.99	20240124	26750	-11.40	20240726	9380	152.67	20230816	0.77	N	003570	2500	856 억	2198412	N	N	4	N	N
90	20240814	160145	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23700	-500	5	-2.07	3268224900	137840	61.64	24350	24900	23150	31450	16950	24200	23710.29	6.59	3362	27266	25732	24666	23132	22066	25200	22600	856	7250	2500	18390	50	1	33252697	7881	15.91	1.00	12	0.41	1490.00	23609.00	26750	20240726	-11.40	9380	20230816	152.67	26750	-11.40	20240726	13700	72.99	20240124	26750	-11.40	20240726	9380	152.67	20230816	0.75	N	003570	2500	856 억	2190028	N	N	4	N	N
91	20240814	150145	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23700	-500	5	-2.07	3115452200	131383	58.75	24350	24900	23150	31450	16950	24200	23712.75	6.59	5770	27266	25732	24666	23132	22066	25200	22600	856	7250	2500	18390	50	1	33252697	7881	15.91	1.00	12	0.40	1490.00	23609.00	26750	20240726	-11.40	9380	20230816	152.67	26750	-11.40	20240726	13700	72.99	20240124	26750	-11.40	20240726	9380	152.67	20230816	0.75	N	003570	2500	856 억	2190028	N	N	8	N	N
92	20240814	140146	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23650	-550	5	-2.27	2723157750	114815	51.34	24350	24900	23150	31450	16950	24200	23717.79	6.59	11222	27266	25732	24666	23132	22066	25200	22600	856	7250	2500	18390	50	1	33252697	7864	15.87	1.00	12	0.35	1490.00	23609.00	26750	20240726	-11.59	9380	20230816	152.13	26750	-11.59	20240726	13700	72.63	20240124	26750	-11.59	20240726	9380	152.13	20230816	0.75	N	003570	2500	856 억	2190028	N	N	8	N	N
93	20240814	130145	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23300	-900	5	-3.72	2360770600	99268	44.39	24350	24900	23250	31450	16950	24200	23781.79	6.59	9909	27266	25732	24666	23132	22066	25200	22600	856	7250	2500	18390	50	1	33252697	7748	15.64	0.99	12	0.30	1490.00	23609.00	26750	20240726	-12.90	9380	20230816	148.40	26750	-12.90	20240726	13700	70.07	20240124	26750	-12.90	20240726	9380	148.40	20230816	0.75	N	003570	2500	856 억	2190028	N	N	8	N	N
94	20240814	120145	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23500	-700	5	-2.89	2140553300	89851	40.18	24350	24900	23400	31450	16950	24200	23823.37	6.59	9160	27266	25732	24666	23132	22066	25200	22600	856	7250	2500	18390	50	1	33252697	7814	15.77	1.00	12	0.27	1490.00	23609.00	26750	20240726	-12.15	9380	20230816	150.53	26750	-12.15	20240726	13700	71.53	20240124	26750	-12.15	20240726	9380	150.53	20230816	0.75	N	003570	2500	856 억	2190028	N	N	8	N	N
95	20240814	110144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23700	-500	5	-2.07	1448095050	60438	27.03	24350	24900	23400	31450	16950	24200	23960.01	6.59	2088	27266	25732	24666	23132	22066	25200	22600	856	7250	2500	18390	50	1	33252697	7881	15.91	1.00	12	0.18	1490.00	23609.00	26750	20240726	-11.40	9380	20230816	152.67	26750	-11.40	20240726	13700	72.99	20240124	26750	-11.40	20240726	9380	152.67	20230816	0.75	N	003570	2500	856 억	2190028	N	N	8	N	N
96	20240814	100144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	24300	100	2	0.41	1045065550	43601	19.50	24350	24900	23400	31450	16950	24200	23968.84	6.59	4095	27266	25732	24666	23132	22066	25200	22600	856	7250	2500	18390	50	1	33252697	8080	16.31	1.03	12	0.13	1490.00	23609.00	26750	20240726	-9.16	9380	20230816	159.06	26750	-9.16	20240726	13700	77.37	20240124	26750	-9.16	20240726	9380	159.06	20230816	0.75	N	003570	2500	856 억	2190028	N	N	8	N	N
97	20240814	090157	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	24400	200	2	0.83	30959650	1277	0.57	24350	24400	24100	31450	16950	24200	24244.05	6.59	105	27266	25732	24666	23132	22066	25200	22600	856	7250	2500	18390	50	1	33252697	8114	16.38	1.03	12	0.00	1490.00	23609.00	26750	20240726	-8.79	9380	20230816	160.13	26750	-8.79	20240726	13700	78.10	20240124	26750	-8.79	20240726	9380	160.13	20230816	0.75	N	003570	2500	856 억	2190028	N	N	8	N	N
98	20240813	160144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	24200	-1250	5	-4.91	5494397300	222487	81.73	25250	26200	23600	33050	17850	25450	24695.42	6.52	32000	27116	26282	25466	24632	23816	26700	25050	856	7600	2500	19340	50	1	33252697	8047	16.24	1.03	12	0.67	1490.00	23609.00	26750	20240726	-9.53	9380	20230816	158.00	26750	-9.53	20240726	13700	76.64	20240124	26750	-9.53	20240726	9380	158.00	20230816	0.75	N	003570	2500	856 억	2169549	N	N	8	N	N
99	20240813	150144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	24200	-1250	5	-4.91	5299502800	214429	78.77	25250	26200	23600	33050	17850	25450	24714.49	6.52	32353	27116	26282	25466	24632	23816	26700	25050	856	7600	2500	19340	50	1	33252697	8047	16.24	1.03	12	0.64	1490.00	23609.00	26750	20240726	-9.53	9380	20230816	158.00	26750	-9.53	20240726	13700	76.64	20240124	26750	-9.53	20240726	9380	158.00	20230816	0.75	N	003570	2500	856 억	2169549	N	N	4	N	N
100	20240813	140144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23950	-1500	5	-5.89	4864291550	196347	72.13	25250	26200	23600	33050	17850	25450	24773.95	6.52	28711	27116	26282	25466	24632	23816	26700	25050	856	7600	2500	19340	50	1	33252697	7964	16.07	1.01	12	0.59	1490.00	23609.00	26750	20240726	-10.47	9380	20230816	155.33	26750	-10.47	20240726	13700	74.82	20240124	26750	-10.47	20240726	9380	155.33	20230816	0.75	N	003570	2500	856 억	2169549	N	N	4	N	N
101	20240813	130144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	24300	-1150	5	-4.52	4318818950	173736	63.82	25250	26200	23600	33050	17850	25450	24858.51	6.52	20479	27116	26282	25466	24632	23816	26700	25050	856	7600	2500	19340	50	1	33252697	8080	16.31	1.03	12	0.52	1490.00	23609.00	26750	20240726	-9.16	9380	20230816	159.06	26750	-9.16	20240726	13700	77.37	20240124	26750	-9.16	20240726	9380	159.06	20230816	0.75	N	003570	2500	856 억	2169549	N	N	4	N	N
102	20240813	120144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	24450	-1000	5	-3.93	3794477200	152246	55.93	25250	26200	23600	33050	17850	25450	24923.33	6.52	15984	27116	26282	25466	24632	23816	26700	25050	856	7600	2500	19340	50	1	33252697	8130	16.41	1.04	12	0.46	1490.00	23609.00	26750	20240726	-8.60	9380	20230816	160.66	26750	-8.60	20240726	13700	78.47	20240124	26750	-8.60	20240726	9380	160.66	20230816	0.75	N	003570	2500	856 억	2169549	N	N	4	N	N
103	20240813	110143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	24600	-850	5	-3.34	2795306600	110932	40.75	25250	26200	24300	33050	17850	25450	25198.38	6.52	12348	27116	26282	25466	24632	23816	26700	25050	856	7600	2500	19340	50	1	33252697	8180	16.51	1.04	12	0.33	1490.00	23609.00	26750	20240726	-8.04	9380	20230816	162.26	26750	-8.04	20240726	13700	79.56	20240124	26750	-8.04	20240726	9380	162.26	20230816	0.75	N	003570	2500	856 억	2169549	N	N	4	N	N
104	20240813	100143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	25000	-450	5	-1.77	1759314550	68818	25.28	25250	26200	25000	33050	17850	25450	25564.74	6.52	6409	27116	26282	25466	24632	23816	26700	25050	856	7600	2500	19340	50	1	33252697	8313	16.78	1.06	12	0.21	1490.00	23609.00	26750	20240726	-6.54	9380	20230816	166.52	26750	-6.54	20240726	13700	82.48	20240124	26750	-6.54	20240726	9380	166.52	20230816	0.75	N	003570	2500	856 억	2169549	N	N	4	N	N
105	20240813	090144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	25600	150	2	0.59	87048600	3430	1.26	25250	25650	25050	33050	17850	25450	25378.60	6.52	1861	27116	26282	25466	24632	23816	26700	25050	856	7600	2500	19340	50	1	33252697	8513	17.18	1.08	12	0.01	1490.00	23609.00	26750	20240726	-4.30	9380	20230816	172.92	26750	-4.30	20240726	13700	86.86	20240124	26750	-4.30	20240726	9380	172.92	20230816	0.75	N	003570	2500	856 억	2169549	N	N	4	N	N
106	20240812	160144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	25450	350	2	1.39	6888109850	270060	90.01	25150	26300	24650	32600	17600	25100	25506.18	6.44	-1139	26166	25632	24766	24232	23366	25900	24500	856	7500	2500	19070	50	1	33252697	8463	17.08	1.08	12	0.81	1490.00	23609.00	26750	20240726	-4.86	9380	20230816	171.32	26750	-4.86	20240726	13700	85.77	20240124	26750	-4.86	20240726	9380	171.32	20230816	0.74	N	003570	2500	856 억	2142445	N	N	4	N	N
107	20240812	150144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	25350	250	2	1.00	6576069150	257771	85.92	25150	26300	24650	32600	17600	25100	25511.44	6.44	362	26166	25632	24766	24232	23366	25900	24500	856	7500	2500	19070	50	1	33252697	8430	17.01	1.07	12	0.78	1490.00	23609.00	26750	20240726	-5.23	9380	20230816	170.26	26750	-5.23	20240726	13700	85.04	20240124	26750	-5.23	20240726	9380	170.26	20230816	0.74	N	003570	2500	856 억	2142445	N	N	0	N	N
108	20240812	140143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	25000	-100	5	-0.40	5826576900	228071	76.02	25150	26300	24650	32600	17600	25100	25547.40	6.44	-859	26166	25632	24766	24232	23366	25900	24500	856	7500	2500	19070	50	1	33252697	8313	16.78	1.06	12	0.69	1490.00	23609.00	26750	20240726	-6.54	9380	20230816	166.52	26750	-6.54	20240726	13700	82.48	20240124	26750	-6.54	20240726	9380	166.52	20230816	0.74	N	003570	2500	856 억	2142445	N	N	0	N	N
109	20240812	130142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	25100	0	3	0.00	5218445050	203605	67.86	25150	26300	24850	32600	17600	25100	25630.50	6.44	-5978	26166	25632	24766	24232	23366	25900	24500	856	7500	2500	19070	50	1	33252697	8346	16.85	1.06	12	0.61	1490.00	23609.00	26750	20240726	-6.17	9380	20230816	167.59	26750	-6.17	20240726	13700	83.21	20240124	26750	-6.17	20240726	9380	167.59	20230816	0.74	N	003570	2500	856 억	2142445	N	N	0	N	N
110	20240812	120143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	25200	100	2	0.40	4694302100	182694	60.89	25150	26300	25050	32600	17600	25100	25695.21	6.44	-5594	26166	25632	24766	24232	23366	25900	24500	856	7500	2500	19070	50	1	33252697	8380	16.91	1.07	12	0.55	1490.00	23609.00	26750	20240726	-5.79	9380	20230816	168.66	26750	-5.79	20240726	13700	83.94	20240124	26750	-5.79	20240726	9380	168.66	20230816	0.74	N	003570	2500	856 억	2142445	N	N	0	N	N
111	20240812	110142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	25700	600	2	2.39	4370871600	169958	56.65	25150	26300	25050	32600	17600	25100	25717.72	6.44	-6405	26166	25632	24766	24232	23366	25900	24500	856	7500	2500	19070	50	1	33252697	8546	17.25	1.09	12	0.51	1490.00	23609.00	26750	20240726	-3.93	9380	20230816	173.99	26750	-3.93	20240726	13700	87.59	20240124	26750	-3.93	20240726	9380	173.99	20230816	0.74	N	003570	2500	856 억	2142445	N	N	0	N	N
112	20240812	100143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	25400	300	2	1.20	3361660500	130756	43.58	25150	26300	25050	32600	17600	25100	25709.88	6.44	118	26166	25632	24766	24232	23366	25900	24500	856	7500	2500	19070	50	1	33252697	8446	17.05	1.08	12	0.39	1490.00	23609.00	26750	20240726	-5.05	9380	20230816	170.79	26750	-5.05	20240726	13700	85.40	20240124	26750	-5.05	20240726	9380	170.79	20230816	0.74	N	003570	2500	856 억	2142445	N	N	0	N	N
113	20240812	090141	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	25950	850	2	3.39	165305700	6456	2.15	25150	25950	25150	32600	17600	25100	25612.84	6.44	-1143	26166	25632	24766	24232	23366	25900	24500	856	7500	2500	19070	50	1	33252697	8629	17.42	1.10	12	0.02	1490.00	23609.00	26750	20240726	-2.99	9380	20230816	176.65	26750	-2.99	20240726	13700	89.42	20240124	26750	-2.99	20240726	9380	176.65	20230816	0.74	N	003570	2500	856 억	2142445	N	N	0	N	N
114	20240809	160142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	25100	1350	2	5.68	7361554500	296958	49.31	23950	25300	23900	30850	16650	23750	24790.42	6.41	11599	25983	24866	23433	22316	20883	25425	22875	856	7100	2500	18050	50	1	33252697	8346	16.85	1.06	12	0.89	1490.00	23609.00	26750	20240726	-6.17	9380	20230816	167.59	26750	-6.17	20240726	13700	83.21	20240124	26750	-6.17	20240726	9380	167.59	20230816	0.75	N	003570	2500	856 억	2130114	N	N	0	N	N
115	20240809	150143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	24700	950	2	4.00	6864289250	277034	46.00	23950	25300	23900	30850	16650	23750	24778.42	6.41	10573	25983	24866	23433	22316	20883	25425	22875	856	7100	2500	18050	50	1	33252697	8213	16.58	1.05	12	0.83	1490.00	23609.00	26750	20240726	-7.66	9380	20230816	163.33	26750	-7.66	20240726	13700	80.29	20240124	26750	-7.66	20240726	9380	163.33	20230816	0.75	N	003570	2500	856 억	2130114	N	N	0	N	N
116	20240809	140144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	24850	1100	2	4.63	6079993100	245451	40.76	23950	25300	23900	30850	16650	23750	24771.42	6.41	8832	25983	24866	23433	22316	20883	25425	22875	856	7100	2500	18050	50	1	33252697	8263	16.68	1.05	12	0.74	1490.00	23609.00	26750	20240726	-7.10	9380	20230816	164.93	26750	-7.10	20240726	13700	81.39	20240124	26750	-7.10	20240726	9380	164.93	20230816	0.75	N	003570	2500	856 억	2130114	N	N	0	N	N
117	20240809	130144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	25050	1300	2	5.47	5561412700	224542	37.29	23950	25300	23900	30850	16650	23750	24768.59	6.41	9609	25983	24866	23433	22316	20883	25425	22875	856	7100	2500	18050	50	1	33252697	8330	16.81	1.06	12	0.68	1490.00	23609.00	26750	20240726	-6.36	9380	20230816	167.06	26750	-6.36	20240726	13700	82.85	20240124	26750	-6.36	20240726	9380	167.06	20230816	0.75	N	003570	2500	856 억	2130114	N	N	0	N	N
118	20240809	120143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	24950	1200	2	5.05	4945172850	199941	33.20	23950	25300	23900	30850	16650	23750	24734.01	6.41	10742	25983	24866	23433	22316	20883	25425	22875	856	7100	2500	18050	50	1	33252697	8297	16.74	1.06	12	0.60	1490.00	23609.00	26750	20240726	-6.73	9380	20230816	165.99	26750	-6.73	20240726	13700	82.12	20240124	26750	-6.73	20240726	9380	165.99	20230816	0.75	N	003570	2500	856 억	2130114	N	N	0	N	N
119	20240809	110142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	24950	1200	2	5.05	3892563250	157975	26.23	23950	25200	23900	30850	16650	23750	24641.35	6.41	11649	25983	24866	23433	22316	20883	25425	22875	856	7100	2500	18050	50	1	33252697	8297	16.74	1.06	12	0.48	1490.00	23609.00	26750	20240726	-6.73	9380	20230816	165.99	26750	-6.73	20240726	13700	82.12	20240124	26750	-6.73	20240726	9380	165.99	20230816	0.75	N	003570	2500	856 억	2130114	N	N	0	N	N
120	20240809	100145	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	24600	850	2	3.58	3111738550	126532	21.01	23950	25200	23900	30850	16650	23750	24593.65	6.41	3652	25983	24866	23433	22316	20883	25425	22875	856	7100	2500	18050	50	1	33252697	8180	16.51	1.04	12	0.38	1490.00	23609.00	26750	20240726	-8.04	9380	20230816	162.26	26750	-8.04	20240726	13700	79.56	20240124	26750	-8.04	20240726	9380	162.26	20230816	0.75	N	003570	2500	856 억	2130114	N	N	0	N	N
121	20240809	090143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	24100	350	2	1.47	251446000	10454	1.74	23950	24250	23900	30850	16650	23750	24057.67	6.41	-1128	25983	24866	23433	22316	20883	25425	22875	856	7100	2500	18050	50	1	33252697	8014	16.17	1.02	12	0.03	1490.00	23609.00	26750	20240726	-9.91	9380	20230816	156.93	26750	-9.91	20240726	13700	75.91	20240124	26750	-9.91	20240726	9380	156.93	20230816	0.75	N	003570	2500	856 억	2130114	N	N	0	N	N
122	20240808	160142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23750	1300	2	5.79	14164388950	600992	272.45	22150	24550	22000	29150	15750	22450	23567.93	6.40	30507	23816	23132	21816	21132	19816	23475	21475	856	6700	2500	17060	50	1	33252697	7898	15.94	1.01	12	1.81	1490.00	23609.00	26750	20240726	-11.21	9380	20230816	153.20	26750	-11.21	20240726	13700	73.36	20240124	26750	-11.21	20240726	9380	153.20	20230816	0.80	N	003570	2500	856 억	2126932	N	N	0	N	N
123	20240808	150142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23850	1400	2	6.24	13396473750	568755	257.83	22150	24550	22000	29150	15750	22450	23554.14	6.40	24144	23816	23132	21816	21132	19816	23475	21475	856	6700	2500	17060	50	1	33252697	7931	16.01	1.01	12	1.71	1490.00	23609.00	26750	20240726	-10.84	9380	20230816	154.26	26750	-10.84	20240726	13700	74.09	20240124	26750	-10.84	20240726	9380	154.26	20230816	0.80	N	003570	2500	856 억	2126932	N	N	0	N	N
124	20240808	140143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23450	1000	2	4.45	12268515500	520998	236.18	22150	24550	22000	29150	15750	22450	23548.22	6.40	22326	23816	23132	21816	21132	19816	23475	21475	856	6700	2500	17060	50	1	33252697	7798	15.74	0.99	12	1.57	1490.00	23609.00	26750	20240726	-12.34	9380	20230816	150.00	26750	-12.34	20240726	13700	71.17	20240124	26750	-12.34	20240726	9380	150.00	20230816	0.80	N	003570	2500	856 억	2126932	N	N	0	N	N
125	20240808	130143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23500	1050	2	4.68	10621122350	450151	204.07	22150	24550	22000	29150	15750	22450	23594.72	6.40	4831	23816	23132	21816	21132	19816	23475	21475	856	6700	2500	17060	50	1	33252697	7814	15.77	1.00	12	1.35	1490.00	23609.00	26750	20240726	-12.15	9380	20230816	150.53	26750	-12.15	20240726	13700	71.53	20240124	26750	-12.15	20240726	9380	150.53	20230816	0.80	N	003570	2500	856 억	2126932	N	N	0	N	N
126	20240808	120144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23800	1350	2	6.01	6745639400	288195	130.65	22150	24250	22000	29150	15750	22450	23406.69	6.40	-10630	23816	23132	21816	21132	19816	23475	21475	856	6700	2500	17060	50	1	33252697	7914	15.97	1.01	12	0.87	1490.00	23609.00	26750	20240726	-11.03	9380	20230816	153.73	26750	-11.03	20240726	13700	73.72	20240124	26750	-11.03	20240726	9380	153.73	20230816	0.80	N	003570	2500	856 억	2126932	N	N	0	N	N
127	20240808	110142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23350	900	2	4.01	2692568100	117795	53.40	22150	23400	22000	29150	15750	22450	22858.28	6.40	-6562	23816	23132	21816	21132	19816	23475	21475	856	6700	2500	17060	50	1	33252697	7765	15.67	0.99	12	0.35	1490.00	23609.00	26750	20240726	-12.71	9380	20230816	148.93	26750	-12.71	20240726	13700	70.44	20240124	26750	-12.71	20240726	9380	148.93	20230816	0.80	N	003570	2500	856 억	2126932	N	N	0	N	N
128	20240808	100141	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	22950	500	2	2.23	1553173300	68558	31.08	22150	23000	22000	29150	15750	22450	22655.05	6.40	-7392	23816	23132	21816	21132	19816	23475	21475	856	6700	2500	17060	50	1	33252697	7631	15.40	0.97	12	0.21	1490.00	23609.00	26750	20240726	-14.21	9380	20230816	144.67	26750	-14.21	20240726	13700	67.52	20240124	26750	-14.21	20240726	9380	144.67	20230816	0.80	N	003570	2500	856 억	2126932	N	N	0	N	N
129	20240808	090142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	22050	-400	5	-1.78	54413400	2457	1.11	22150	22150	22050	29150	15750	22450	22139.32	6.40	448	23816	23132	21816	21132	19816	23475	21475	856	6700	2500	17060	50	1	33252697	7332	14.80	0.93	12	0.01	1490.00	23609.00	26750	20240726	-17.57	9380	20230816	135.07	26750	-17.57	20240726	13700	60.95	20240124	26750	-17.57	20240726	9380	135.07	20230816	0.80	N	003570	2500	856 억	2126932	N	N	0	N	N
130	20240807	160139	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	22450	1900	2	9.25	4803443850	218821	171.46	20650	22500	20500	26700	14400	20550	21949.71	6.39	9467	22063	21306	20593	19836	19123	21685	20215	856	6150	2500	15610	50	1	33252697	7465	15.07	0.95	12	0.66	1490.00	23609.00	26750	20240726	-16.07	9380	20230816	139.34	26750	-16.07	20240726	13700	63.87	20240124	26750	-16.07	20240726	9380	139.34	20230816	0.85	N	003570	2500	856 억	2123407	N	N	0	N	N
131	20240807	150141	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	22400	1850	2	9.00	4278671950	195408	153.12	20650	22500	20500	26700	14400	20550	21896.19	6.39	19440	22063	21306	20593	19836	19123	21685	20215	856	6150	2500	15610	50	1	33252697	7449	15.03	0.95	12	0.59	1490.00	23609.00	26750	20240726	-16.26	9380	20230816	138.81	26750	-16.26	20240726	13700	63.50	20240124	26750	-16.26	20240726	9380	138.81	20230816	0.85	N	003570	2500	856 억	2123407	N	N	0	N	N
132	20240807	140143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	22350	1800	2	8.76	3574295750	163921	128.44	20650	22400	20500	26700	14400	20550	21805.10	6.39	24000	22063	21306	20593	19836	19123	21685	20215	856	6150	2500	15610	50	1	33252697	7432	15.00	0.95	12	0.49	1490.00	23609.00	26750	20240726	-16.45	9380	20230816	138.27	26750	-16.45	20240726	13700	63.14	20240124	26750	-16.45	20240726	9380	138.27	20230816	0.85	N	003570	2500	856 억	2123407	N	N	0	N	N
133	20240807	130142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	22100	1550	2	7.54	2526184550	116609	91.37	20650	22150	20500	26700	14400	20550	21663.85	6.39	11111	22063	21306	20593	19836	19123	21685	20215	856	6150	2500	15610	50	1	33252697	7349	14.83	0.94	12	0.35	1490.00	23609.00	26750	20240726	-17.38	9380	20230816	135.61	26750	-17.38	20240726	13700	61.31	20240124	26750	-17.38	20240726	9380	135.61	20230816	0.85	N	003570	2500	856 억	2123407	N	N	0	N	N
134	20240807	120143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21750	1200	2	5.84	1893300300	87756	68.76	20650	21850	20500	26700	14400	20550	21574.76	6.39	11244	22063	21306	20593	19836	19123	21685	20215	856	6150	2500	15610	50	1	33252697	7232	14.60	0.92	12	0.26	1490.00	23609.00	26750	20240726	-18.69	9380	20230816	131.88	26750	-18.69	20240726	13700	58.76	20240124	26750	-18.69	20240726	9380	131.88	20230816	0.85	N	003570	2500	856 억	2123407	N	N	0	N	N
135	20240807	110141	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21700	1150	2	5.60	1541347150	71520	56.04	20650	21850	20500	26700	14400	20550	21551.47	6.39	11262	22063	21306	20593	19836	19123	21685	20215	856	6150	2500	15610	50	1	33252697	7216	14.56	0.92	12	0.22	1490.00	23609.00	26750	20240726	-18.88	9380	20230816	131.34	26750	-18.88	20240726	13700	58.39	20240124	26750	-18.88	20240726	9380	131.34	20230816	0.85	N	003570	2500	856 억	2123407	N	N	0	N	N
136	20240807	100141	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21450	900	2	4.38	971716100	45191	35.41	20650	21850	20500	26700	14400	20550	21502.72	6.39	3056	22063	21306	20593	19836	19123	21685	20215	856	6150	2500	15610	50	1	33252697	7133	14.40	0.91	12	0.14	1490.00	23609.00	26750	20240726	-19.81	9380	20230816	128.68	26750	-19.81	20240726	13700	56.57	20240124	26750	-19.81	20240726	9380	128.68	20230816	0.85	N	003570	2500	856 억	2123407	N	N	0	N	N
137	20240807	090141	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20550	0	3	0.00	5516050	268	0.21	20650	20650	20550	26700	14400	20550	20584.06	6.39	33	22063	21306	20593	19836	19123	21685	20215	856	6150	2500	15610	50	1	33252697	6833	13.79	0.87	12	0.00	1490.00	23609.00	26750	20240726	-23.18	9380	20230816	119.08	26750	-23.18	20240726	13700	50.00	20240124	26750	-23.18	20240726	9380	119.08	20230816	0.85	N	003570	2500	856 억	2123407	N	N	0	N	N
138	20240806	160140	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20550	680	2	3.42	2616198540	126445	40.87	19880	21350	19880	25800	13910	19870	20690.52	6.36	1232	24223	22046	20323	18146	16423	21185	17285	856	5930	2500	15100	50	1	33252697	6833	13.79	0.87	12	0.38	1490.00	23609.00	26750	20240726	-23.18	9380	20230816	119.08	26750	-23.18	20240726	13700	50.00	20240124	26750	-23.18	20240726	9380	119.08	20230816	0.81	N	003570	2500	856 억	2114136	N	N	0	N	N
139	20240806	150141	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20750	880	2	4.43	2455049390	118632	38.34	19880	21350	19880	25800	13910	19870	20694.66	6.36	1981	24223	22046	20323	18146	16423	21185	17285	856	5930	2500	15100	50	1	33252697	6900	13.93	0.88	12	0.36	1490.00	23609.00	26750	20240726	-22.43	9380	20230816	121.22	26750	-22.43	20240726	13700	51.46	20240124	26750	-22.43	20240726	9380	121.22	20230816	0.81	N	003570	2500	856 억	2114136	N	N	0	N	N
140	20240806	140140	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20550	680	2	3.42	2289178590	110584	35.74	19880	21350	19880	25800	13910	19870	20700.81	6.36	3438	24223	22046	20323	18146	16423	21185	17285	856	5930	2500	15100	50	1	33252697	6833	13.79	0.87	12	0.33	1490.00	23609.00	26750	20240726	-23.18	9380	20230816	119.08	26750	-23.18	20240726	13700	50.00	20240124	26750	-23.18	20240726	9380	119.08	20230816	0.81	N	003570	2500	856 억	2114136	N	N	0	N	N
141	20240806	130140	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20900	1030	2	5.18	2062478940	99643	32.20	19880	21350	19880	25800	13910	19870	20698.68	6.36	6855	24223	22046	20323	18146	16423	21185	17285	856	5930	2500	15100	50	1	33252697	6950	14.03	0.89	12	0.30	1490.00	23609.00	26750	20240726	-21.87	9380	20230816	122.81	26750	-21.87	20240726	13700	52.55	20240124	26750	-21.87	20240726	9380	122.81	20230816	0.81	N	003570	2500	856 억	2114136	N	N	0	N	N
142	20240806	120141	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20700	830	2	4.18	1948936990	94185	30.44	19880	21350	19880	25800	13910	19870	20692.65	6.36	9590	24223	22046	20323	18146	16423	21185	17285	856	5930	2500	15100	50	1	33252697	6883	13.89	0.88	12	0.28	1490.00	23609.00	26750	20240726	-22.62	9380	20230816	120.68	26750	-22.62	20240726	13700	51.09	20240124	26750	-22.62	20240726	9380	120.68	20230816	0.81	N	003570	2500	856 억	2114136	N	N	0	N	N
143	20240806	110141	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20600	730	2	3.67	1746105890	84317	27.25	19880	21350	19880	25800	13910	19870	20708.82	6.36	11601	24223	22046	20323	18146	16423	21185	17285	856	5930	2500	15100	50	1	33252697	6850	13.83	0.87	12	0.25	1490.00	23609.00	26750	20240726	-22.99	9380	20230816	119.62	26750	-22.99	20240726	13700	50.36	20240124	26750	-22.99	20240726	9380	119.62	20230816	0.81	N	003570	2500	856 억	2114136	N	N	0	N	N
144	20240806	100141	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21200	1330	2	6.69	1203390690	58246	18.83	19880	21250	19880	25800	13910	19870	20660.49	6.36	13343	24223	22046	20323	18146	16423	21185	17285	856	5930	2500	15100	50	1	33252697	7050	14.23	0.90	12	0.18	1490.00	23609.00	26750	20240726	-20.75	9380	20230816	126.01	26750	-20.75	20240726	13700	54.74	20240124	26750	-20.75	20240726	9380	126.01	20230816	0.81	N	003570	2500	856 억	2114136	N	N	0	N	N
145	20240806	090140	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20850	980	2	4.93	228587790	11203	3.62	19880	20850	19880	25800	13910	19870	20404.16	6.36	-1238	24223	22046	20323	18146	16423	21185	17285	856	5930	2500	15100	50	1	33252697	6933	13.99	0.88	12	0.03	1490.00	23609.00	26750	20240726	-22.06	9380	20230816	122.28	26750	-22.06	20240726	13700	52.19	20240124	26750	-22.06	20240726	9380	122.28	20230816	0.81	N	003570	2500	856 억	2114136	N	N	0	N	N
146	20240805	160140	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	19870	-2330	5	-10.50	6285400670	305021	170.33	22000	22500	18600	28850	15550	22200	20606.79	6.30	5924	23400	22800	21950	21350	20500	23100	21650	856	6650	2500	16870	10	1	33252697	6607	13.34	0.84	12	0.92	1490.00	23609.00	26750	20240726	-25.72	9380	20230816	111.83	26750	-25.72	20240726	13700	45.04	20240124	26750	-25.72	20240726	9380	111.83	20230816	0.81	N	003570	2500	856 억	2095922	N	N	7	N	N
147	20240805	150140	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	19970	-2230	5	-10.05	5674440880	274211	153.13	22000	22500	18600	28850	15550	22200	20693.70	6.30	18832	23400	22800	21950	21350	20500	23100	21650	856	6650	2500	16870	10	1	33252697	6641	13.40	0.85	12	0.82	1490.00	23609.00	26750	20240726	-25.35	9380	20230816	112.90	26750	-25.35	20240726	13700	45.77	20240124	26750	-25.35	20240726	9380	112.90	20230816	0.81	N	003570	2500	856 억	2095922	N	N	7	N	N
148	20240805	140140	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	19860	-2340	5	-10.54	4606597100	219566	122.61	22000	22500	19670	28850	15550	22200	20980.47	6.30	18378	23400	22800	21950	21350	20500	23100	21650	856	6650	2500	16870	10	1	33252697	6604	13.33	0.84	12	0.66	1490.00	23609.00	26750	20240726	-25.76	9380	20230816	111.73	26750	-25.76	20240726	13700	44.96	20240124	26750	-25.76	20240726	9380	111.73	20230816	0.81	N	003570	2500	856 억	2095922	N	N	7	N	N
149	20240805	130140	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20400	-1800	5	-8.11	3367805650	157512	87.96	22000	22500	20300	28850	15550	22200	21381.26	6.30	3379	23400	22800	21950	21350	20500	23100	21650	856	6650	2500	16870	50	1	33252697	6784	13.69	0.86	12	0.47	1490.00	23609.00	26750	20240726	-23.74	9380	20230816	117.48	26750	-23.74	20240726	13700	48.91	20240124	26750	-23.74	20240726	9380	117.48	20230816	0.81	N	003570	2500	856 억	2095922	N	N	7	N	N
150	20240805	120140	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20800	-1400	5	-6.31	2711427250	125572	70.12	22000	22500	20700	28850	15550	22200	21592.61	6.30	-3241	23400	22800	21950	21350	20500	23100	21650	856	6650	2500	16870	50	1	33252697	6917	13.96	0.88	12	0.38	1490.00	23609.00	26750	20240726	-22.24	9380	20230816	121.75	26750	-22.24	20240726	13700	51.82	20240124	26750	-22.24	20240726	9380	121.75	20230816	0.81	N	003570	2500	856 억	2095922	N	N	7	N	N
151	20240805	110142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21400	-800	5	-3.60	2120893300	97562	54.48	22000	22500	21050	28850	15550	22200	21738.93	6.30	1037	23400	22800	21950	21350	20500	23100	21650	856	6650	2500	16870	50	1	33252697	7116	14.36	0.91	12	0.29	1490.00	23609.00	26750	20240726	-20.00	9380	20230816	128.14	26750	-20.00	20240726	13700	56.20	20240124	26750	-20.00	20240726	9380	128.14	20230816	0.81	N	003570	2500	856 억	2095922	N	N	7	N	N
152	20240805	100140	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	22100	-100	5	-0.45	1482316800	68006	37.98	22000	22500	21050	28850	15550	22200	21796.85	6.30	5806	23400	22800	21950	21350	20500	23100	21650	856	6650	2500	16870	50	1	33252697	7349	14.83	0.94	12	0.20	1490.00	23609.00	26750	20240726	-17.38	9380	20230816	135.61	26750	-17.38	20240726	13700	61.31	20240124	26750	-17.38	20240726	9380	135.61	20230816	0.81	N	003570	2500	856 억	2095922	N	N	7	N	N
153	20240805	090139	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21800	-400	5	-1.80	35256300	1605	0.90	22000	22000	21800	28850	15550	22200	21966.54	6.30	-435	23400	22800	21950	21350	20500	23100	21650	856	6650	2500	16870	50	1	33252697	7249	14.63	0.92	12	0.00	1490.00	23609.00	26750	20240726	-18.50	9380	20230816	132.41	26750	-18.50	20240726	13700	59.12	20240124	26750	-18.50	20240726	9380	132.41	20230816	0.81	N	003570	2500	856 억	2095922	N	N	7	N	N
154	20240802	160139	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	22200	400	2	1.83	3911288250	178028	117.17	21200	22550	21100	28300	15300	21800	21969.72	6.33	2435	23033	22416	21533	20916	20033	22725	21225	856	6500	2500	16560	50	1	33252697	7382	14.90	0.94	12	0.54	1490.00	23609.00	26750	20240726	-17.01	9380	20230816	136.67	26750	-17.01	20240726	13700	62.04	20240124	26750	-17.01	20240726	9380	136.67	20230816	0.83	N	003570	2500	856 억	2103303	N	N	7	N	N
155	20240802	150137	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	22000	200	2	0.92	3511498800	159973	105.29	21200	22550	21100	28300	15300	21800	21950.57	6.33	-832	23033	22416	21533	20916	20033	22725	21225	856	6500	2500	16560	50	1	33252697	7316	14.77	0.93	12	0.48	1490.00	23609.00	26750	20240726	-17.76	9380	20230816	134.54	26750	-17.76	20240726	13700	60.58	20240124	26750	-17.76	20240726	9380	134.54	20230816	0.83	N	003570	2500	856 억	2103303	N	N	46	N	N
156	20240802	140138	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	22100	300	2	1.38	2990944400	136183	89.63	21200	22550	21100	28300	15300	21800	21962.69	6.33	-6239	23033	22416	21533	20916	20033	22725	21225	856	6500	2500	16560	50	1	33252697	7349	14.83	0.94	12	0.41	1490.00	23609.00	26750	20240726	-17.38	9380	20230816	135.61	26750	-17.38	20240726	13700	61.31	20240124	26750	-17.38	20240726	9380	135.61	20230816	0.83	N	003570	2500	856 억	2103303	N	N	46	N	N
157	20240802	130138	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	22250	450	2	2.06	2531035500	115407	75.96	21200	22550	21100	28300	15300	21800	21931.39	6.33	-7393	23033	22416	21533	20916	20033	22725	21225	856	6500	2500	16560	50	1	33252697	7399	14.93	0.94	12	0.35	1490.00	23609.00	26750	20240726	-16.82	9380	20230816	137.21	26750	-16.82	20240726	13700	62.41	20240124	26750	-16.82	20240726	9380	137.21	20230816	0.83	N	003570	2500	856 억	2103303	N	N	46	N	N
158	20240802	120139	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	22050	250	2	1.15	1688998500	77690	51.13	21200	22150	21100	28300	15300	21800	21740.23	6.33	-7746	23033	22416	21533	20916	20033	22725	21225	856	6500	2500	16560	50	1	33252697	7332	14.80	0.93	12	0.23	1490.00	23609.00	26750	20240726	-17.57	9380	20230816	135.07	26750	-17.57	20240726	13700	60.95	20240124	26750	-17.57	20240726	9380	135.07	20230816	0.83	N	003570	2500	856 억	2103303	N	N	46	N	N
159	20240802	110140	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	22050	250	2	1.15	1195635850	55249	36.36	21200	22150	21100	28300	15300	21800	21640.86	6.33	-6679	23033	22416	21533	20916	20033	22725	21225	856	6500	2500	16560	50	1	33252697	7332	14.80	0.93	12	0.17	1490.00	23609.00	26750	20240726	-17.57	9380	20230816	135.07	26750	-17.57	20240726	13700	60.95	20240124	26750	-17.57	20240726	9380	135.07	20230816	0.83	N	003570	2500	856 억	2103303	N	N	46	N	N
160	20240802	100138	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21550	-250	5	-1.15	622452800	28983	19.08	21200	21800	21100	28300	15300	21800	21476.48	6.33	-3370	23033	22416	21533	20916	20033	22725	21225	856	6500	2500	16560	50	1	33252697	7166	14.46	0.91	12	0.09	1490.00	23609.00	26750	20240726	-19.44	9380	20230816	129.74	26750	-19.44	20240726	13700	57.30	20240124	26750	-19.44	20240726	9380	129.74	20230816	0.83	N	003570	2500	856 억	2103303	N	N	46	N	N
161	20240802	090140	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21450	-350	5	-1.61	89122100	4202	2.77	21200	21450	21100	28300	15300	21800	21209.45	6.33	93	23033	22416	21533	20916	20033	22725	21225	856	6500	2500	16560	50	1	33252697	7133	14.40	0.91	12	0.01	1490.00	23609.00	26750	20240726	-19.81	9380	20230816	128.68	26750	-19.81	20240726	13700	56.57	20240124	26750	-19.81	20240726	9380	128.68	20230816	0.83	N	003570	2500	856 억	2103303	N	N	46	N	N
162	20240801	160138	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21800	1100	2	5.31	3247603500	151179	57.51	20750	22150	20650	26900	14500	20700	21481.79	6.29	14073	23566	22132	21316	19882	19066	21725	19475	856	6200	2500	15730	50	1	33252697	7249	14.63	0.92	12	0.45	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	0.81	N	003570	2500	856 억	2091391	N	N	46	N	N
163	20240801	150139	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	22050	1350	2	6.52	2936105300	136957	52.10	20750	22150	20650	26900	14500	20700	21438.16	6.29	18133	23566	22132	21316	19882	19066	21725	19475	856	6200	2500	15730	50	1	33252697	7332	14.80	0.93	12	0.41	1490.00	23609.00	26750	20240726	-17.57	9330	20230726	136.33	26750	-17.57	20240726	13700	60.95	20240124	26750	-17.57	20240726	9380	135.07	20230816	0.81	N	003570	2500	856 억	2091391	N	N	12	N	N
164	20240801	140139	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	22000	1300	2	6.28	2322104550	109114	41.50	20750	22100	20650	26900	14500	20700	21281.46	6.29	19636	23566	22132	21316	19882	19066	21725	19475	856	6200	2500	15730	50	1	33252697	7316	14.77	0.93	12	0.33	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	0.81	N	003570	2500	856 억	2091391	N	N	12	N	N
165	20240801	130139	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21550	850	2	4.11	1765517450	83702	31.84	20750	21700	20650	26900	14500	20700	21092.90	6.29	15004	23566	22132	21316	19882	19066	21725	19475	856	6200	2500	15730	50	1	33252697	7166	14.46	0.91	12	0.25	1490.00	23609.00	26750	20240726	-19.44	9330	20230726	130.98	26750	-19.44	20240726	13700	57.30	20240124	26750	-19.44	20240726	9380	129.74	20230816	0.81	N	003570	2500	856 억	2091391	N	N	12	N	N
166	20240801	120138	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21450	750	2	3.62	1543874250	73355	27.90	20750	21550	20650	26900	14500	20700	21046.62	6.29	11015	23566	22132	21316	19882	19066	21725	19475	856	6200	2500	15730	50	1	33252697	7133	14.40	0.91	12	0.22	1490.00	23609.00	26750	20240726	-19.81	9330	20230726	129.90	26750	-19.81	20240726	13700	56.57	20240124	26750	-19.81	20240726	9380	128.68	20230816	0.81	N	003570	2500	856 억	2091391	N	N	12	N	N
167	20240801	110139	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21450	750	2	3.62	1277885150	60945	23.18	20750	21550	20650	26900	14500	20700	20967.85	6.29	5788	23566	22132	21316	19882	19066	21725	19475	856	6200	2500	15730	50	1	33252697	7133	14.40	0.91	12	0.18	1490.00	23609.00	26750	20240726	-19.81	9330	20230726	129.90	26750	-19.81	20240726	13700	56.57	20240124	26750	-19.81	20240726	9380	128.68	20230816	0.81	N	003570	2500	856 억	2091391	N	N	12	N	N
168	20240801	100139	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20700	0	3	0.00	686293800	32841	12.49	20750	21200	20700	26900	14500	20700	20897.48	6.29	-687	23566	22132	21316	19882	19066	21725	19475	856	6200	2500	15730	50	1	33252697	6883	13.89	0.88	12	0.10	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	0.81	N	003570	2500	856 억	2091391	N	N	12	N	N
169	20240801	090137	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20950	250	2	1.21	41814400	2011	0.76	20750	21000	20750	26900	14500	20700	20792.89	6.29	-771	23566	22132	21316	19882	19066	21725	19475	856	6200	2500	15730	50	1	33252697	6966	14.06	0.89	12	0.01	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	0.81	N	003570	2500	856 억	2091391	N	N	12	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History