KissMeData/023800/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160342	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8200	150	2	1.86	359508870	44129	78.58	8150	8230	8010	10460	5640	8050	8146.77	5.22	0	-2021	8470	8260	7940	7730	7410	8365	7835	79	2410	500	5630	10	1	15809197	1296	9.04	0.63	12	0.28	907.00	12931.00	12800	20221020	-35.94	6490	20230103	26.35	11400	-28.07	20230705	6490	26.35	20230103	12800	-35.94	20221020	6490	26.35	20230103	2.43	N	023800	500	79 억		825173	N	N	9	N	00	N
3	20230731	150342	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8170	120	2	1.49	337747420	41470	73.85	8150	8230	8010	10460	5640	8050	8144.38	5.22	0	-2443	8470	8260	7940	7730	7410	8365	7835	79	2410	500	5630	10	1	15809197	1292	9.01	0.63	12	0.26	907.00	12931.00	12800	20221020	-36.17	6490	20230103	25.89	11400	-28.33	20230705	6490	25.89	20230103	12800	-36.17	20221020	6490	25.89	20230103	2.43	N	023800	500	79 억		825173	N	N	36	N	00	N
4	20230731	140342	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8180	130	2	1.61	267797190	32905	58.59	8150	8230	8010	10460	5640	8050	8138.50	5.22	0	-1708	8470	8260	7940	7730	7410	8365	7835	79	2410	500	5630	10	1	15809197	1293	9.02	0.63	12	0.21	907.00	12931.00	12800	20221020	-36.09	6490	20230103	26.04	11400	-28.25	20230705	6490	26.04	20230103	12800	-36.09	20221020	6490	26.04	20230103	2.43	N	023800	500	79 억		825173	N	N	36	N	00	N
5	20230731	130344	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8190	140	2	1.74	240925650	29622	52.75	8150	8230	8010	10460	5640	8050	8133.34	5.22	0	-1331	8470	8260	7940	7730	7410	8365	7835	79	2410	500	5630	10	1	15809197	1295	9.03	0.63	12	0.19	907.00	12931.00	12800	20221020	-36.02	6490	20230103	26.19	11400	-28.16	20230705	6490	26.19	20230103	12800	-36.02	20221020	6490	26.19	20230103	2.43	N	023800	500	79 억		825173	N	N	36	N	00	N
6	20230731	120346	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8130	80	2	0.99	223432270	27482	48.94	8150	8230	8010	10460	5640	8050	8130.13	5.22	0	-987	8470	8260	7940	7730	7410	8365	7835	79	2410	500	5630	10	1	15809197	1285	8.96	0.63	12	0.17	907.00	12931.00	12800	20221020	-36.48	6490	20230103	25.27	11400	-28.68	20230705	6490	25.27	20230103	12800	-36.48	20221020	6490	25.27	20230103	2.43	N	023800	500	79 억		825173	N	N	36	N	00	N
7	20230731	110347	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8200	150	2	1.86	183383260	22581	40.21	8150	8230	8010	10460	5640	8050	8121.13	5.22	0	-1390	8470	8260	7940	7730	7410	8365	7835	79	2410	500	5630	10	1	15809197	1296	9.04	0.63	12	0.14	907.00	12931.00	12800	20221020	-35.94	6490	20230103	26.35	11400	-28.07	20230705	6490	26.35	20230103	12800	-35.94	20221020	6490	26.35	20230103	2.43	N	023800	500	79 억		825173	N	N	36	N	00	N
8	20230731	100346	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8180	130	2	1.61	154537980	19062	33.94	8150	8210	8010	10460	5640	8050	8107.12	5.22	0	-1908	8470	8260	7940	7730	7410	8365	7835	79	2410	500	5630	10	1	15809197	1293	9.02	0.63	12	0.12	907.00	12931.00	12800	20221020	-36.09	6490	20230103	26.04	11400	-28.25	20230705	6490	26.04	20230103	12800	-36.09	20221020	6490	26.04	20230103	2.43	N	023800	500	79 억		825173	N	N	36	N	00	N
9	20230731	090343	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8150	100	2	1.24	6903050	847	1.51	8150	8150	8150	10460	5640	8050	8150.00	5.22	0	-475	8470	8260	7940	7730	7410	8365	7835	79	2410	500	5630	10	1	15809197	1288	8.99	0.63	12	0.01	907.00	12931.00	12800	20221020	-36.33	6490	20230103	25.58	11400	-28.51	20230705	6490	25.58	20230103	12800	-36.33	20221020	6490	25.58	20230103	2.43	N	023800	500	79 억		825173	N	N	36	N	00	N
10	20230728	160343	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8050	300	2	3.87	445348000	55767	74.24	7680	8150	7620	10070	5430	7750	7986.28	5.18	0	5051	8050	7900	7750	7600	7450	7975	7675	79	2320	500	5420	10	1	15809197	1273	8.88	0.62	12	0.35	907.00	12931.00	12800	20221020	-37.11	6490	20230103	24.04	11400	-29.39	20230705	6490	24.04	20230103	12800	-37.11	20221020	6490	24.04	20230103	2.55	N	023800	500	79 억		819683	N	N	36	N	00	N
11	20230728	150343	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8080	330	2	4.26	412461590	51689	68.81	7680	8150	7620	10070	5430	7750	7980.28	5.18	0	5144	8050	7900	7750	7600	7450	7975	7675	79	2320	500	5420	10	1	15809197	1277	8.91	0.62	12	0.33	907.00	12931.00	12800	20221020	-36.88	6490	20230103	24.50	11400	-29.12	20230705	6490	24.50	20230103	12800	-36.88	20221020	6490	24.50	20230103	2.55	N	023800	500	79 억		819683	N	N	55	N	00	N
12	20230728	140343	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8050	300	2	3.87	396396730	49695	66.15	7680	8150	7620	10070	5430	7750	7977.21	5.18	0	4970	8050	7900	7750	7600	7450	7975	7675	79	2320	500	5420	10	1	15809197	1273	8.88	0.62	12	0.31	907.00	12931.00	12800	20221020	-37.11	6490	20230103	24.04	11400	-29.39	20230705	6490	24.04	20230103	12800	-37.11	20221020	6490	24.04	20230103	2.55	N	023800	500	79 억		819683	N	N	55	N	00	N
13	20230728	130343	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8040	290	2	3.74	338115660	42476	56.54	7680	8150	7620	10070	5430	7750	7960.83	5.18	0	5251	8050	7900	7750	7600	7450	7975	7675	79	2320	500	5420	10	1	15809197	1271	8.86	0.62	12	0.27	907.00	12931.00	12800	20221020	-37.19	6490	20230103	23.88	11400	-29.47	20230705	6490	23.88	20230103	12800	-37.19	20221020	6490	23.88	20230103	2.55	N	023800	500	79 억		819683	N	N	55	N	00	N
14	20230728	120340	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8110	360	2	4.65	287053960	36155	48.13	7680	8150	7620	10070	5430	7750	7940.25	5.18	0	4570	8050	7900	7750	7600	7450	7975	7675	79	2320	500	5420	10	1	15809197	1282	8.94	0.63	12	0.23	907.00	12931.00	12800	20221020	-36.64	6490	20230103	24.96	11400	-28.86	20230705	6490	24.96	20230103	12800	-36.64	20221020	6490	24.96	20230103	2.55	N	023800	500	79 억		819683	N	N	55	N	00	N
15	20230728	110344	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8060	310	2	4.00	244149450	30866	41.09	7680	8070	7620	10070	5430	7750	7910.69	5.18	0	6176	8050	7900	7750	7600	7450	7975	7675	79	2320	500	5420	10	1	15809197	1274	8.89	0.62	12	0.20	907.00	12931.00	12800	20221020	-37.03	6490	20230103	24.19	11400	-29.30	20230705	6490	24.19	20230103	12800	-37.03	20221020	6490	24.19	20230103	2.55	N	023800	500	79 억		819683	N	N	55	N	00	N
16	20230728	100342	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	7910	160	2	2.06	148800580	18939	25.21	7680	7940	7620	10070	5430	7750	7857.61	5.18	0	2010	8050	7900	7750	7600	7450	7975	7675	79	2320	500	5420	10	1	15809197	1251	8.72	0.61	12	0.12	907.00	12931.00	12800	20221020	-38.20	6490	20230103	21.88	11400	-30.61	20230705	6490	21.88	20230103	12800	-38.20	20221020	6490	21.88	20230103	2.55	N	023800	500	79 억		819683	N	N	55	N	00	N
17	20230728	090344	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	7720	-30	5	-0.39	12909700	1682	2.24	7680	7720	7620	10070	5430	7750	7668.63	5.18	0	398	8050	7900	7750	7600	7450	7975	7675	79	2320	500	5420	10	1	15809197	1220	8.51	0.60	12	0.01	907.00	12931.00	12800	20221020	-39.69	6490	20230103	18.95	11400	-32.28	20230705	6490	18.95	20230103	12800	-39.69	20221020	6490	18.95	20230103	2.55	N	023800	500	79 억		819683	N	N	55	N	00	N
18	20230727	160342	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	7750	150	2	1.97	579204670	74472	32.37	7600	7900	7600	9880	5320	7600	7777.50	5.11	5240	9900	8386	7992	7746	7352	7106	7870	7230	79	2280	500	5320	10	1	15809197	1225	8.54	0.60	12	0.47	907.00	12931.00	12800	20221020	-39.45	6490	20230103	19.41	11400	-32.02	20230705	6490	19.41	20230103	12800	-39.45	20221020	6490	19.41	20230103	2.59	N	023800	500	79 억		807405	N	N	55	N	00	N
19	20230727	150342	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	7810	210	2	2.76	554975530	71356	31.01	7600	7900	7600	9880	5320	7600	7777.56	5.11	5240	11153	8386	7992	7746	7352	7106	7870	7230	79	2280	500	5320	10	1	15809197	1235	8.61	0.60	12	0.45	907.00	12931.00	12800	20221020	-38.98	6490	20230103	20.34	11400	-31.49	20230705	6490	20.34	20230103	12800	-38.98	20221020	6490	20.34	20230103	2.59	N	023800	500	79 억		807405	N	N	691	N	00	N
20	20230727	140339	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	7790	190	2	2.50	428022240	55054	23.93	7600	7900	7600	9880	5320	7600	7774.59	5.11	5240	7104	8386	7992	7746	7352	7106	7870	7230	79	2280	500	5320	10	1	15809197	1232	8.59	0.60	12	0.35	907.00	12931.00	12800	20221020	-39.14	6490	20230103	20.03	11400	-31.67	20230705	6490	20.03	20230103	12800	-39.14	20221020	6490	20.03	20230103	2.59	N	023800	500	79 억		807405	N	N	691	N	00	N
21	20230727	130341	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	7820	220	2	2.89	390912780	50302	21.86	7600	7900	7600	9880	5320	7600	7771.32	5.11	5240	7291	8386	7992	7746	7352	7106	7870	7230	79	2280	500	5320	10	1	15809197	1236	8.62	0.60	12	0.32	907.00	12931.00	12800	20221020	-38.91	6490	20230103	20.49	11400	-31.40	20230705	6490	20.49	20230103	12800	-38.91	20221020	6490	20.49	20230103	2.59	N	023800	500	79 억		807405	N	N	691	N	00	N
22	20230727	120343	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	7800	200	2	2.63	279379730	35908	15.61	7600	7900	7600	9880	5320	7600	7780.43	5.11	5240	2407	8386	7992	7746	7352	7106	7870	7230	79	2280	500	5320	10	1	15809197	1233	8.60	0.60	12	0.23	907.00	12931.00	12800	20221020	-39.06	6490	20230103	20.18	11400	-31.58	20230705	6490	20.18	20230103	12800	-39.06	20221020	6490	20.18	20230103	2.59	N	023800	500	79 억		807405	N	N	691	N	00	N
23	20230727	110340	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	7840	240	2	3.16	230866010	29698	12.91	7600	7900	7600	9880	5320	7600	7773.79	5.11	5240	2015	8386	7992	7746	7352	7106	7870	7230	79	2280	500	5320	10	1	15809197	1239	8.64	0.61	12	0.19	907.00	12931.00	12800	20221020	-38.75	6490	20230103	20.80	11400	-31.23	20230705	6490	20.80	20230103	12800	-38.75	20221020	6490	20.80	20230103	2.59	N	023800	500	79 억		807405	N	N	691	N	00	N
24	20230727	100341	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	7790	190	2	2.50	151805570	19618	8.53	7600	7900	7600	9880	5320	7600	7738.08	5.11	5240	815	8386	7992	7746	7352	7106	7870	7230	79	2280	500	5320	10	1	15809197	1232	8.59	0.60	12	0.12	907.00	12931.00	12800	20221020	-39.14	6490	20230103	20.03	11400	-31.67	20230705	6490	20.03	20230103	12800	-39.14	20221020	6490	20.03	20230103	2.59	N	023800	500	79 억		807405	N	N	691	N	00	N
25	20230727	090340	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	7790	190	2	2.50	41495890	5415	2.35	7600	7900	7600	9880	5320	7600	7663.14	5.11	5240	1105	8386	7992	7746	7352	7106	7870	7230	79	2280	500	5320	10	1	15809197	1232	8.59	0.60	12	0.03	907.00	12931.00	12800	20221020	-39.14	6490	20230103	20.03	11400	-31.67	20230705	6490	20.03	20230103	12800	-39.14	20221020	6490	20.03	20230103	2.59	N	023800	500	79 억		807405	N	N	691	N	00	N
26	20230726	160339	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	7600	-530	5	-6.52	1771907400	229739	289.17	8130	8140	7500	10560	5700	8130	7712.90	5.07	0	6705	8450	8290	8210	8050	7970	8250	8010	79	2430	500	5690	10	1	15809197	1201	8.38	0.59	12	1.45	907.00	12931.00	12800	20221020	-40.62	6490	20230103	17.10	11400	-33.33	20230705	6490	17.10	20230103	12800	-40.62	20221020	6490	17.10	20230103	2.62	N	023800	500	79 억		802165	N	N	691	N	00	N
27	20230726	150341	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	7620	-510	5	-6.27	1664270580	215573	271.34	8130	8140	7500	10560	5700	8130	7720.22	5.07	0	4774	8450	8290	8210	8050	7970	8250	8010	79	2430	500	5690	10	1	15809197	1205	8.40	0.59	12	1.36	907.00	12931.00	12800	20221020	-40.47	6490	20230103	17.41	11400	-33.16	20230705	6490	17.41	20230103	12800	-40.47	20221020	6490	17.41	20230103	2.62	N	023800	500	79 억		802165	N	N	512	N	00	N
28	20230726	140342	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	7630	-500	5	-6.15	1575351020	203891	256.64	8130	8140	7500	10560	5700	8130	7726.44	5.07	0	7260	8450	8290	8210	8050	7970	8250	8010	79	2430	500	5690	10	1	15809197	1206	8.41	0.59	12	1.29	907.00	12931.00	12800	20221020	-40.39	6490	20230103	17.57	11400	-33.07	20230705	6490	17.57	20230103	12800	-40.39	20221020	6490	17.57	20230103	2.62	N	023800	500	79 억		802165	N	N	512	N	00	N
29	20230726	130338	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	7590	-540	5	-6.64	1405289960	181507	228.46	8130	8140	7500	10560	5700	8130	7742.35	5.07	0	4290	8450	8290	8210	8050	7970	8250	8010	79	2430	500	5690	10	1	15809197	1200	8.37	0.59	12	1.15	907.00	12931.00	12800	20221020	-40.70	6490	20230103	16.95	11400	-33.42	20230705	6490	16.95	20230103	12800	-40.70	20221020	6490	16.95	20230103	2.62	N	023800	500	79 억		802165	N	N	512	N	00	N
30	20230726	120340	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	7710	-420	5	-5.17	1055277310	135531	170.59	8130	8140	7500	10560	5700	8130	7786.24	5.07	0	6987	8450	8290	8210	8050	7970	8250	8010	79	2430	500	5690	10	1	15809197	1219	8.50	0.60	12	0.86	907.00	12931.00	12800	20221020	-39.77	6490	20230103	18.80	11400	-32.37	20230705	6490	18.80	20230103	12800	-39.77	20221020	6490	18.80	20230103	2.62	N	023800	500	79 억		802165	N	N	512	N	00	N
31	20230726	110339	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	7670	-460	5	-5.66	921367960	118124	148.68	8130	8140	7500	10560	5700	8130	7800.01	5.07	0	13278	8450	8290	8210	8050	7970	8250	8010	79	2430	500	5690	10	1	15809197	1213	8.46	0.59	12	0.75	907.00	12931.00	12800	20221020	-40.08	6490	20230103	18.18	11400	-32.72	20230705	6490	18.18	20230103	12800	-40.08	20221020	6490	18.18	20230103	2.62	N	023800	500	79 억		802165	N	N	512	N	00	N
32	20230726	100341	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	7760	-370	5	-4.55	520744460	65938	83.00	8130	8140	7750	10560	5700	8130	7897.49	5.07	0	2312	8450	8290	8210	8050	7970	8250	8010	79	2430	500	5690	10	1	15809197	1227	8.56	0.60	12	0.42	907.00	12931.00	12800	20221020	-39.38	6490	20230103	19.57	11400	-31.93	20230705	6490	19.57	20230103	12800	-39.38	20221020	6490	19.57	20230103	2.62	N	023800	500	79 억		802165	N	N	512	N	00	N
33	20230726	090336	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8010	-120	5	-1.48	47419300	5868	7.39	8130	8140	8010	10560	5700	8130	8081.00	5.07	0	-1721	8450	8290	8210	8050	7970	8250	8010	79	2430	500	5690	10	1	15809197	1266	8.83	0.62	12	0.04	907.00	12931.00	12800	20221020	-37.42	6490	20230103	23.42	11400	-29.74	20230705	6490	23.42	20230103	12800	-37.42	20221020	6490	23.42	20230103	2.62	N	023800	500	79 억		802165	N	N	512	N	00	N
34	20230725	160337	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8130	-100	5	-1.22	643744430	77928	66.13	8240	8370	8130	10690	5770	8230	8260.82	5.13	0	-7765	8736	8482	8306	8052	7876	8395	7965	79	2460	500	5760	10	1	15809197	1285	8.96	0.63	12	0.49	907.00	12931.00	12800	20221020	-36.48	6490	20230103	25.27	11400	-28.68	20230705	6490	25.27	20230103	12800	-36.48	20221020	6490	25.27	20230103	2.64	N	023800	500	79 억		811592	N	N	512	N	00	N
35	20230725	150335	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8190	-40	5	-0.49	599930200	72549	61.57	8240	8370	8150	10690	5770	8230	8269.31	5.13	0	-8012	8736	8482	8306	8052	7876	8395	7965	79	2460	500	5760	10	1	15809197	1295	9.03	0.63	12	0.46	907.00	12931.00	12800	20221020	-36.02	6490	20230103	26.19	11400	-28.16	20230705	6490	26.19	20230103	12800	-36.02	20221020	6490	26.19	20230103	2.64	N	023800	500	79 억		811592	N	N	285	N	00	N
36	20230725	140335	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8230	0	3	0.00	478445050	57722	48.99	8240	8370	8180	10690	5770	8230	8288.78	5.13	0	-6566	8736	8482	8306	8052	7876	8395	7965	79	2460	500	5760	10	1	15809197	1301	9.07	0.64	12	0.37	907.00	12931.00	12800	20221020	-35.70	6490	20230103	26.81	11400	-27.81	20230705	6490	26.81	20230103	12800	-35.70	20221020	6490	26.81	20230103	2.64	N	023800	500	79 억		811592	N	N	285	N	00	N
37	20230725	130338	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8270	40	2	0.49	424290970	51150	43.41	8240	8370	8180	10690	5770	8230	8295.03	5.13	0	-2967	8736	8482	8306	8052	7876	8395	7965	79	2460	500	5760	10	1	15809197	1307	9.12	0.64	12	0.32	907.00	12931.00	12800	20221020	-35.39	6490	20230103	27.43	11400	-27.46	20230705	6490	27.43	20230103	12800	-35.39	20221020	6490	27.43	20230103	2.64	N	023800	500	79 억		811592	N	N	285	N	00	N
38	20230725	120337	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8270	40	2	0.49	387501600	46705	39.64	8240	8370	8180	10690	5770	8230	8296.79	5.13	0	-4561	8736	8482	8306	8052	7876	8395	7965	79	2460	500	5760	10	1	15809197	1307	9.12	0.64	12	0.30	907.00	12931.00	12800	20221020	-35.39	6490	20230103	27.43	11400	-27.46	20230705	6490	27.43	20230103	12800	-35.39	20221020	6490	27.43	20230103	2.64	N	023800	500	79 억		811592	N	N	285	N	00	N
39	20230725	110336	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8280	50	2	0.61	345751900	41662	35.36	8240	8370	8180	10690	5770	8230	8298.98	5.13	0	-3801	8736	8482	8306	8052	7876	8395	7965	79	2460	500	5760	10	1	15809197	1309	9.13	0.64	12	0.26	907.00	12931.00	12800	20221020	-35.31	6490	20230103	27.58	11400	-27.37	20230705	6490	27.58	20230103	12800	-35.31	20221020	6490	27.58	20230103	2.64	N	023800	500	79 억		811592	N	N	285	N	00	N
40	20230725	100336	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8330	100	2	1.22	300867980	36256	30.77	8240	8370	8180	10690	5770	8230	8298.43	5.13	0	-3269	8736	8482	8306	8052	7876	8395	7965	79	2460	500	5760	10	1	15809197	1317	9.18	0.64	12	0.23	907.00	12931.00	12800	20221020	-34.92	6490	20230103	28.35	11400	-26.93	20230705	6490	28.35	20230103	12800	-34.92	20221020	6490	28.35	20230103	2.64	N	023800	500	79 억		811592	N	N	285	N	00	N
41	20230725	090336	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8290	60	2	0.73	26565890	3209	2.72	8240	8290	8240	10690	5770	8230	8278.56	5.13	0	-1842	8736	8482	8306	8052	7876	8395	7965	79	2460	500	5760	10	1	15809197	1311	9.14	0.64	12	0.02	907.00	12931.00	12800	20221020	-35.23	6490	20230103	27.73	11400	-27.28	20230705	6490	27.73	20230103	12800	-35.23	20221020	6490	27.73	20230103	2.64	N	023800	500	79 억		811592	N	N	285	N	00	N
42	20230724	160336	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8230	-340	5	-3.97	978010980	117794	138.60	8480	8560	8130	11140	6000	8570	8302.74	5.14	0	-1834	8823	8696	8623	8496	8423	8660	8460	79	2570	500	5990	10	1	15809197	1301	9.07	0.64	12	0.75	907.00	12931.00	12800	20221020	-35.70	6490	20230103	26.81	11400	-27.81	20230705	6490	26.81	20230103	12800	-35.70	20221020	6490	26.81	20230103	2.63	N	023800	500	79 억		813286	N	N	285	N	00	N
43	20230724	150334	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8240	-330	5	-3.85	924899630	111344	131.01	8480	8560	8130	11140	6000	8570	8306.66	5.14	0	-1291	8823	8696	8623	8496	8423	8660	8460	79	2570	500	5990	10	1	15809197	1303	9.08	0.64	12	0.70	907.00	12931.00	12800	20221020	-35.62	6490	20230103	26.96	11400	-27.72	20230705	6490	26.96	20230103	12800	-35.62	20221020	6490	26.96	20230103	2.63	N	023800	500	79 억		813286	N	N	1	N	00	N
44	20230724	140333	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8260	-310	5	-3.62	881379860	106060	124.80	8480	8560	8130	11140	6000	8570	8310.18	5.14	0	-2867	8823	8696	8623	8496	8423	8660	8460	79	2570	500	5990	10	1	15809197	1306	9.11	0.64	12	0.67	907.00	12931.00	12800	20221020	-35.47	6490	20230103	27.27	11400	-27.54	20230705	6490	27.27	20230103	12800	-35.47	20221020	6490	27.27	20230103	2.63	N	023800	500	79 억		813286	N	N	1	N	00	N
45	20230724	130334	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8250	-320	5	-3.73	833665780	100266	117.98	8480	8560	8130	11140	6000	8570	8314.52	5.14	0	-2387	8823	8696	8623	8496	8423	8660	8460	79	2570	500	5990	10	1	15809197	1304	9.10	0.64	12	0.63	907.00	12931.00	12800	20221020	-35.55	6490	20230103	27.12	11400	-27.63	20230705	6490	27.12	20230103	12800	-35.55	20221020	6490	27.12	20230103	2.63	N	023800	500	79 억		813286	N	N	1	N	00	N
46	20230724	120334	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8200	-370	5	-4.32	778772950	93587	110.12	8480	8560	8130	11140	6000	8570	8321.35	5.14	0	-2414	8823	8696	8623	8496	8423	8660	8460	79	2570	500	5990	10	1	15809197	1296	9.04	0.63	12	0.59	907.00	12931.00	12800	20221020	-35.94	6490	20230103	26.35	11400	-28.07	20230705	6490	26.35	20230103	12800	-35.94	20221020	6490	26.35	20230103	2.63	N	023800	500	79 억		813286	N	N	1	N	00	N
47	20230724	110337	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8240	-330	5	-3.85	689672290	82759	97.38	8480	8560	8130	11140	6000	8570	8333.47	5.14	0	422	8823	8696	8623	8496	8423	8660	8460	79	2570	500	5990	10	1	15809197	1303	9.08	0.64	12	0.52	907.00	12931.00	12800	20221020	-35.62	6490	20230103	26.96	11400	-27.72	20230705	6490	26.96	20230103	12800	-35.62	20221020	6490	26.96	20230103	2.63	N	023800	500	79 억		813286	N	N	1	N	00	N
48	20230724	100332	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8310	-260	5	-3.03	524466900	62814	73.91	8480	8560	8130	11140	6000	8570	8349.49	5.14	0	2586	8823	8696	8623	8496	8423	8660	8460	79	2570	500	5990	10	1	15809197	1314	9.16	0.64	12	0.40	907.00	12931.00	12800	20221020	-35.08	6490	20230103	28.04	11400	-27.11	20230705	6490	28.04	20230103	12800	-35.08	20221020	6490	28.04	20230103	2.63	N	023800	500	79 억		813286	N	N	1	N	00	N
49	20230724	090334	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8440	-130	5	-1.52	74475400	8777	10.33	8480	8560	8430	11140	6000	8570	8485.19	5.14	0	-2832	8823	8696	8623	8496	8423	8660	8460	79	2570	500	5990	10	1	15809197	1334	9.31	0.65	12	0.06	907.00	12931.00	12800	20221020	-34.06	6490	20230103	30.05	11400	-25.96	20230705	6490	30.05	20230103	12800	-34.06	20221020	6490	30.05	20230103	2.63	N	023800	500	79 억		813286	N	N	1	N	00	N
50	20230721	160331	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8570	-130	5	-1.49	732329630	84966	132.20	8660	8750	8550	11310	6090	8700	8619.09	5.17	0	-3829	8920	8810	8730	8620	8540	8770	8580	79	2610	500	6090	10	1	15809197	1355	9.45	0.66	12	0.54	907.00	12931.00	12800	20221020	-33.05	6490	20230103	32.05	11400	-24.82	20230705	6490	32.05	20230103	12800	-33.05	20221020	6490	32.05	20230103	2.70	N	023800	500	79 억		816948	N	N	1	N	00	N
51	20230721	150334	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8590	-110	5	-1.26	704576390	81729	127.16	8660	8750	8550	11310	6090	8700	8620.89	5.17	0	-4065	8920	8810	8730	8620	8540	8770	8580	79	2610	500	6090	10	1	15809197	1358	9.47	0.66	12	0.52	907.00	12931.00	12800	20221020	-32.89	6490	20230103	32.36	11400	-24.65	20230705	6490	32.36	20230103	12800	-32.89	20221020	6490	32.36	20230103	2.70	N	023800	500	79 억		816948	N	N	222	N	00	N
52	20230721	140332	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8660	-40	5	-0.46	500263660	57944	90.15	8660	8750	8560	11310	6090	8700	8633.57	5.17	0	-1648	8920	8810	8730	8620	8540	8770	8580	79	2610	500	6090	10	1	15809197	1369	9.55	0.67	12	0.37	907.00	12931.00	12800	20221020	-32.34	6490	20230103	33.44	11400	-24.04	20230705	6490	33.44	20230103	12800	-32.34	20221020	6490	33.44	20230103	2.70	N	023800	500	79 억		816948	N	N	222	N	00	N
53	20230721	130332	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8690	-10	5	-0.11	302806170	35017	54.48	8660	8750	8560	11310	6090	8700	8647.40	5.17	0	1232	8920	8810	8730	8620	8540	8770	8580	79	2610	500	6090	10	1	15809197	1374	9.58	0.67	12	0.22	907.00	12931.00	12800	20221020	-32.11	6490	20230103	33.90	11400	-23.77	20230705	6490	33.90	20230103	12800	-32.11	20221020	6490	33.90	20230103	2.70	N	023800	500	79 억		816948	N	N	222	N	00	N
54	20230721	120336	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8690	-10	5	-0.11	281086340	32516	50.59	8660	8750	8560	11310	6090	8700	8644.55	5.17	0	2734	8920	8810	8730	8620	8540	8770	8580	79	2610	500	6090	10	1	15809197	1374	9.58	0.67	12	0.21	907.00	12931.00	12800	20221020	-32.11	6490	20230103	33.90	11400	-23.77	20230705	6490	33.90	20230103	12800	-32.11	20221020	6490	33.90	20230103	2.70	N	023800	500	79 억		816948	N	N	222	N	00	N
55	20230721	110334	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8700	0	3	0.00	223126160	25847	40.21	8660	8750	8560	11310	6090	8700	8632.57	5.17	0	6282	8920	8810	8730	8620	8540	8770	8580	79	2610	500	6090	10	1	15809197	1375	9.59	0.67	12	0.16	907.00	12931.00	12800	20221020	-32.03	6490	20230103	34.05	11400	-23.68	20230705	6490	34.05	20230103	12800	-32.03	20221020	6490	34.05	20230103	2.70	N	023800	500	79 억		816948	N	N	222	N	00	N
56	20230721	100335	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8660	-40	5	-0.46	147369580	17124	26.64	8660	8690	8560	11310	6090	8700	8606.03	5.17	0	3147	8920	8810	8730	8620	8540	8770	8580	79	2610	500	6090	10	1	15809197	1369	9.55	0.67	12	0.11	907.00	12931.00	12800	20221020	-32.34	6490	20230103	33.44	11400	-24.04	20230705	6490	33.44	20230103	12800	-32.34	20221020	6490	33.44	20230103	2.70	N	023800	500	79 억		816948	N	N	222	N	00	N
57	20230721	090335	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8590	-110	5	-1.26	31010300	3599	5.60	8660	8690	8580	11310	6090	8700	8616.37	5.17	0	-1367	8920	8810	8730	8620	8540	8770	8580	79	2610	500	6090	10	1	15809197	1358	9.47	0.66	12	0.02	907.00	12931.00	12800	20221020	-32.89	6490	20230103	32.36	11400	-24.65	20230705	6490	32.36	20230103	12800	-32.89	20221020	6490	32.36	20230103	2.70	N	023800	500	79 억		816948	N	N	222	N	00	N
58	20230720	160332	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8700	-70	5	-0.80	552743830	63444	41.12	8840	8840	8650	11400	6140	8770	8712.31	5.21	0	-4350	9390	9080	8870	8560	8350	8975	8455	79	2630	500	6130	10	1	15809197	1375	9.59	0.67	12	0.40	907.00	12931.00	12800	20221020	-32.03	6490	20230103	34.05	11400	-23.68	20230705	6490	34.05	20230103	12800	-32.03	20221020	6490	34.05	20230103	2.66	N	023800	500	79 억		823586	N	N	222	N	00	N
59	20230720	150331	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8670	-100	5	-1.14	525583150	60321	39.09	8840	8840	8650	11400	6140	8770	8713.10	5.21	0	-3917	9390	9080	8870	8560	8350	8975	8455	79	2630	500	6130	10	1	15809197	1371	9.56	0.67	12	0.38	907.00	12931.00	12800	20221020	-32.27	6490	20230103	33.59	11400	-23.95	20230705	6490	33.59	20230103	12800	-32.27	20221020	6490	33.59	20230103	2.66	N	023800	500	79 억		823586	N	N	156	N	00	N
60	20230720	140331	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8680	-90	5	-1.03	438642450	50316	32.61	8840	8840	8650	11400	6140	8770	8717.75	5.21	0	-3689	9390	9080	8870	8560	8350	8975	8455	79	2630	500	6130	10	1	15809197	1372	9.57	0.67	12	0.32	907.00	12931.00	12800	20221020	-32.19	6490	20230103	33.74	11400	-23.86	20230705	6490	33.74	20230103	12800	-32.19	20221020	6490	33.74	20230103	2.66	N	023800	500	79 억		823586	N	N	156	N	00	N
61	20230720	130331	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8770	0	3	0.00	367932410	42203	27.35	8840	8840	8650	11400	6140	8770	8718.15	5.21	0	-2405	9390	9080	8870	8560	8350	8975	8455	79	2630	500	6130	10	1	15809197	1386	9.67	0.68	12	0.27	907.00	12931.00	12800	20221020	-31.48	6490	20230103	35.13	11400	-23.07	20230705	6490	35.13	20230103	12800	-31.48	20221020	6490	35.13	20230103	2.66	N	023800	500	79 억		823586	N	N	156	N	00	N
62	20230720	120334	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8700	-70	5	-0.80	324435010	37213	24.12	8840	8840	8650	11400	6140	8770	8718.32	5.21	0	-3125	9390	9080	8870	8560	8350	8975	8455	79	2630	500	6130	10	1	15809197	1375	9.59	0.67	12	0.24	907.00	12931.00	12800	20221020	-32.03	6490	20230103	34.05	11400	-23.68	20230705	6490	34.05	20230103	12800	-32.03	20221020	6490	34.05	20230103	2.66	N	023800	500	79 억		823586	N	N	156	N	00	N
63	20230720	110333	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8760	-10	5	-0.11	255688800	29341	19.01	8840	8840	8650	11400	6140	8770	8714.38	5.21	0	-1095	9390	9080	8870	8560	8350	8975	8455	79	2630	500	6130	10	1	15809197	1385	9.66	0.68	12	0.19	907.00	12931.00	12800	20221020	-31.56	6490	20230103	34.98	11400	-23.16	20230705	6490	34.98	20230103	12800	-31.56	20221020	6490	34.98	20230103	2.66	N	023800	500	79 억		823586	N	N	156	N	00	N
64	20230720	100330	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8670	-100	5	-1.14	182175870	20921	13.56	8840	8840	8650	11400	6140	8770	8707.78	5.21	0	-2586	9390	9080	8870	8560	8350	8975	8455	79	2630	500	6130	10	1	15809197	1371	9.56	0.67	12	0.13	907.00	12931.00	12800	20221020	-32.27	6490	20230103	33.59	11400	-23.95	20230705	6490	33.59	20230103	12800	-32.27	20221020	6490	33.59	20230103	2.66	N	023800	500	79 억		823586	N	N	156	N	00	N
65	20230720	090329	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8740	-30	5	-0.34	12424570	1415	0.92	8840	8840	8710	11400	6140	8770	8780.65	5.21	0	-739	9390	9080	8870	8560	8350	8975	8455	79	2630	500	6130	10	1	15809197	1382	9.64	0.68	12	0.01	907.00	12931.00	12800	20221020	-31.72	6490	20230103	34.67	11400	-23.33	20230705	6490	34.67	20230103	12800	-31.72	20221020	6490	34.67	20230103	2.66	N	023800	500	79 억		823586	N	N	156	N	00	N
66	20230719	160337	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8770	-380	5	-4.15	1357868320	153959	160.11	9150	9180	8660	11890	6410	9150	8819.69	5.39	0	-24415	9416	9282	9126	8992	8836	9350	9060	79	2740	500	6400	10	1	15809197	1386	9.67	0.68	12	0.97	907.00	12931.00	12800	20221020	-31.48	6490	20230103	35.13	11400	-23.07	20230705	6490	35.13	20230103	12800	-31.48	20221020	6490	35.13	20230103	2.68	N	023800	500	79 억		852844	N	N	156	N	00	N
67	20230719	150335	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8810	-340	5	-3.72	1287120490	145896	151.72	9150	9180	8660	11890	6410	9150	8822.18	5.39	0	-24060	9416	9282	9126	8992	8836	9350	9060	79	2740	500	6400	10	1	15809197	1393	9.71	0.68	12	0.92	907.00	12931.00	12800	20221020	-31.17	6490	20230103	35.75	11400	-22.72	20230705	6490	35.75	20230103	12800	-31.17	20221020	6490	35.75	20230103	2.68	N	023800	500	79 억		852844	N	N	174	N	00	N
68	20230719	140336	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8760	-390	5	-4.26	946068920	106825	111.09	9150	9180	8750	11890	6410	9150	8856.25	5.39	0	-19688	9416	9282	9126	8992	8836	9350	9060	79	2740	500	6400	10	1	15809197	1385	9.66	0.68	12	0.68	907.00	12931.00	12800	20221020	-31.56	6490	20230103	34.98	11400	-23.16	20230705	6490	34.98	20230103	12800	-31.56	20221020	6490	34.98	20230103	2.68	N	023800	500	79 억		852844	N	N	174	N	00	N
69	20230719	130332	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8780	-370	5	-4.04	818947970	92331	96.02	9150	9180	8780	11890	6410	9150	8869.70	5.39	0	-12476	9416	9282	9126	8992	8836	9350	9060	79	2740	500	6400	10	1	15809197	1388	9.68	0.68	12	0.58	907.00	12931.00	12800	20221020	-31.41	6490	20230103	35.29	11400	-22.98	20230705	6490	35.29	20230103	12800	-31.41	20221020	6490	35.29	20230103	2.68	N	023800	500	79 억		852844	N	N	174	N	00	N
70	20230719	120335	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8820	-330	5	-3.61	639561280	71963	74.84	9150	9180	8810	11890	6410	9150	8887.36	5.39	0	-4606	9416	9282	9126	8992	8836	9350	9060	79	2740	500	6400	10	1	15809197	1394	9.72	0.68	12	0.46	907.00	12931.00	12800	20221020	-31.09	6490	20230103	35.90	11400	-22.63	20230705	6490	35.90	20230103	12800	-31.09	20221020	6490	35.90	20230103	2.68	N	023800	500	79 억		852844	N	N	174	N	00	N
71	20230719	110335	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8860	-290	5	-3.17	523662700	58841	61.19	9150	9180	8810	11890	6410	9150	8899.62	5.39	0	-2049	9416	9282	9126	8992	8836	9350	9060	79	2740	500	6400	10	1	15809197	1401	9.77	0.69	12	0.37	907.00	12931.00	12800	20221020	-30.78	6490	20230103	36.52	11400	-22.28	20230705	6490	36.52	20230103	12800	-30.78	20221020	6490	36.52	20230103	2.68	N	023800	500	79 억		852844	N	N	174	N	00	N
72	20230719	100333	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8900	-250	5	-2.73	325676360	36511	37.97	9150	9180	8810	11890	6410	9150	8919.95	5.39	0	-5596	9416	9282	9126	8992	8836	9350	9060	79	2740	500	6400	10	1	15809197	1407	9.81	0.69	12	0.23	907.00	12931.00	12800	20221020	-30.47	6490	20230103	37.13	11400	-21.93	20230705	6490	37.13	20230103	12800	-30.47	20221020	6490	37.13	20230103	2.68	N	023800	500	79 억		852844	N	N	174	N	00	N
73	20230719	090334	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9040	-110	5	-1.20	13857470	1524	1.58	9150	9180	9020	11890	6410	9150	9092.83	5.39	0	-302	9416	9282	9126	8992	8836	9350	9060	79	2740	500	6400	10	1	15809197	1429	9.97	0.70	12	0.01	907.00	12931.00	12800	20221020	-29.37	6490	20230103	39.29	11400	-20.70	20230705	6490	39.29	20230103	12800	-29.37	20221020	6490	39.29	20230103	2.68	N	023800	500	79 억		852844	N	N	174	N	00	N
74	20230718	160333	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9150	110	2	1.22	868965610	95432	132.40	9010	9260	8970	11750	6330	9040	9105.58	5.48	0	-14515	9326	9182	9056	8912	8786	9120	8850	79	2710	500	6320	10	1	15809197	1447	10.09	0.71	12	0.60	907.00	12931.00	12800	20221020	-28.52	6490	20230103	40.99	11400	-19.74	20230705	6490	40.99	20230103	12800	-28.52	20221020	6490	40.99	20230103	2.70	N	023800	500	79 억		866975	N	N	174	N	00	N
75	20230718	150333	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9100	60	2	0.66	809103630	88875	123.30	9010	9260	8970	11750	6330	9040	9103.84	5.48	0	-13709	9326	9182	9056	8912	8786	9120	8850	79	2710	500	6320	10	1	15809197	1439	10.03	0.70	12	0.56	907.00	12931.00	12800	20221020	-28.91	6490	20230103	40.22	11400	-20.18	20230705	6490	40.22	20230103	12800	-28.91	20221020	6490	40.22	20230103	2.70	N	023800	500	79 억		866975	N	N	90	N	00	N
76	20230718	140331	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9100	60	2	0.66	761420620	83630	116.02	9010	9260	8970	11750	6330	9040	9104.63	5.48	0	-13876	9326	9182	9056	8912	8786	9120	8850	79	2710	500	6320	10	1	15809197	1439	10.03	0.70	12	0.53	907.00	12931.00	12800	20221020	-28.91	6490	20230103	40.22	11400	-20.18	20230705	6490	40.22	20230103	12800	-28.91	20221020	6490	40.22	20230103	2.70	N	023800	500	79 억		866975	N	N	90	N	00	N
77	20230718	130332	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9120	80	2	0.88	692825590	76102	105.58	9010	9260	8970	11750	6330	9040	9103.91	5.48	0	-11429	9326	9182	9056	8912	8786	9120	8850	79	2710	500	6320	10	1	15809197	1442	10.06	0.71	12	0.48	907.00	12931.00	12800	20221020	-28.75	6490	20230103	40.52	11400	-20.00	20230705	6490	40.52	20230103	12800	-28.75	20221020	6490	40.52	20230103	2.70	N	023800	500	79 억		866975	N	N	90	N	00	N
78	20230718	120333	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9160	120	2	1.33	489648680	53774	74.60	9010	9260	8970	11750	6330	9040	9105.68	5.48	0	-9513	9326	9182	9056	8912	8786	9120	8850	79	2710	500	6320	10	1	15809197	1448	10.10	0.71	12	0.34	907.00	12931.00	12800	20221020	-28.44	6490	20230103	41.14	11400	-19.65	20230705	6490	41.14	20230103	12800	-28.44	20221020	6490	41.14	20230103	2.70	N	023800	500	79 억		866975	N	N	90	N	00	N
79	20230718	110333	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9090	50	2	0.55	360787290	39683	55.05	9010	9260	8970	11750	6330	9040	9091.73	5.48	0	-12219	9326	9182	9056	8912	8786	9120	8850	79	2710	500	6320	10	1	15809197	1437	10.02	0.70	12	0.25	907.00	12931.00	12800	20221020	-28.98	6490	20230103	40.06	11400	-20.26	20230705	6490	40.06	20230103	12800	-28.98	20221020	6490	40.06	20230103	2.70	N	023800	500	79 억		866975	N	N	90	N	00	N
80	20230718	100330	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9060	20	2	0.22	200644420	21937	30.43	9010	9260	9010	11750	6330	9040	9146.39	5.48	0	-7165	9326	9182	9056	8912	8786	9120	8850	79	2710	500	6320	10	1	15809197	1432	9.99	0.70	12	0.14	907.00	12931.00	12800	20221020	-29.22	6490	20230103	39.60	11400	-20.53	20230705	6490	39.60	20230103	12800	-29.22	20221020	6490	39.60	20230103	2.70	N	023800	500	79 억		866975	N	N	90	N	00	N
81	20230718	090331	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9070	30	2	0.33	11262040	1245	1.73	9010	9090	9010	11750	6330	9040	9045.82	5.48	0	187	9326	9182	9056	8912	8786	9120	8850	79	2710	500	6320	10	1	15809197	1434	10.00	0.70	12	0.01	907.00	12931.00	12800	20221020	-29.14	6490	20230103	39.75	11400	-20.44	20230705	6490	39.75	20230103	12800	-29.14	20221020	6490	39.75	20230103	2.70	N	023800	500	79 억		866975	N	N	90	N	00	N
82	20230717	160332	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9040	-110	5	-1.20	642302740	71067	75.31	9110	9200	8930	11890	6410	9150	9037.82	5.53	0	-7055	9416	9282	9116	8982	8816	9200	8900	79	2740	500	6400	10	1	15809197	1429	9.97	0.70	12	0.45	907.00	12931.00	12800	20221020	-29.37	6490	20230103	39.29	11400	-20.70	20230705	6490	39.29	20230103	12800	-29.37	20221020	6490	39.29	20230103	2.67	N	023800	500	79 억		874427	N	N	90	N	00	N
83	20230717	150330	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9020	-130	5	-1.42	625741330	69232	73.37	9110	9200	8930	11890	6410	9150	9038.15	5.53	0	-7045	9416	9282	9116	8982	8816	9200	8900	79	2740	500	6400	10	1	15809197	1426	9.94	0.70	12	0.44	907.00	12931.00	12800	20221020	-29.53	6490	20230103	38.98	11400	-20.88	20230705	6490	38.98	20230103	12800	-29.53	20221020	6490	38.98	20230103	2.67	N	023800	500	79 억		874427	N	N	912	N	00	N
84	20230717	140331	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9050	-100	5	-1.09	577495180	63891	67.71	9110	9200	8930	11890	6410	9150	9038.57	5.53	0	-7609	9416	9282	9116	8982	8816	9200	8900	79	2740	500	6400	10	1	15809197	1431	9.98	0.70	12	0.40	907.00	12931.00	12800	20221020	-29.30	6490	20230103	39.45	11400	-20.61	20230705	6490	39.45	20230103	12800	-29.30	20221020	6490	39.45	20230103	2.67	N	023800	500	79 억		874427	N	N	912	N	00	N
85	20230717	130329	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9100	-50	5	-0.55	396421890	43831	46.45	9110	9200	8930	11890	6410	9150	9044.07	5.53	0	-6704	9416	9282	9116	8982	8816	9200	8900	79	2740	500	6400	10	1	15809197	1439	10.03	0.70	12	0.28	907.00	12931.00	12800	20221020	-28.91	6490	20230103	40.22	11400	-20.18	20230705	6490	40.22	20230103	12800	-28.91	20221020	6490	40.22	20230103	2.67	N	023800	500	79 억		874427	N	N	912	N	00	N
86	20230717	120333	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9110	-40	5	-0.44	278693330	30860	32.70	9110	9200	8930	11890	6410	9150	9030.48	5.53	0	-5625	9416	9282	9116	8982	8816	9200	8900	79	2740	500	6400	10	1	15809197	1440	10.04	0.70	12	0.20	907.00	12931.00	12800	20221020	-28.83	6490	20230103	40.37	11400	-20.09	20230705	6490	40.37	20230103	12800	-28.83	20221020	6490	40.37	20230103	2.67	N	023800	500	79 억		874427	N	N	912	N	00	N
87	20230717	110330	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9030	-120	5	-1.31	229589920	25462	26.98	9110	9160	8930	11890	6410	9150	9016.41	5.53	0	-7251	9416	9282	9116	8982	8816	9200	8900	79	2740	500	6400	10	1	15809197	1428	9.96	0.70	12	0.16	907.00	12931.00	12800	20221020	-29.45	6490	20230103	39.14	11400	-20.79	20230705	6490	39.14	20230103	12800	-29.45	20221020	6490	39.14	20230103	2.67	N	023800	500	79 억		874427	N	N	912	N	00	N
88	20230717	100330	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9000	-150	5	-1.64	148875800	16524	17.51	9110	9160	8930	11890	6410	9150	9008.76	5.53	0	-4760	9416	9282	9116	8982	8816	9200	8900	79	2740	500	6400	10	1	15809197	1423	9.92	0.70	12	0.10	907.00	12931.00	12800	20221020	-29.69	6490	20230103	38.67	11400	-21.05	20230705	6490	38.67	20230103	12800	-29.69	20221020	6490	38.67	20230103	2.67	N	023800	500	79 억		874427	N	N	912	N	00	N
89	20230717	090329	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9150	0	3	0.00	28695490	3148	3.34	9110	9160	9090	11890	6410	9150	9114.26	5.53	0	-2171	9416	9282	9116	8982	8816	9200	8900	79	2740	500	6400	10	1	15809197	1447	10.09	0.71	12	0.02	907.00	12931.00	12800	20221020	-28.52	6490	20230103	40.99	11400	-19.74	20230705	6490	40.99	20230103	12800	-28.52	20221020	6490	40.99	20230103	2.67	N	023800	500	79 억		874427	N	N	912	N	00	N
90	20230714	160329	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9150	-30	5	-0.33	853063310	94169	120.49	9190	9250	8950	11930	6430	9180	9058.63	5.61	0	-2010	9506	9342	9256	9092	9006	9300	9050	79	2750	500	6420	10	1	15809197	1447	10.09	0.71	12	0.60	907.00	12931.00	12800	20221020	-28.52	6490	20230103	40.99	11400	-19.74	20230705	6490	40.99	20230103	12800	-28.52	20221020	6490	40.99	20230103	2.76	N	023800	500	79 억		886804	N	N	912	N	00	N
91	20230714	150330	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9140	-40	5	-0.44	798814340	88228	112.89	9190	9250	8950	11930	6430	9180	9053.98	5.61	0	-4072	9506	9342	9256	9092	9006	9300	9050	79	2750	500	6420	10	1	15809197	1445	10.08	0.71	12	0.56	907.00	12931.00	12800	20221020	-28.59	6490	20230103	40.83	11400	-19.82	20230705	6490	40.83	20230103	12800	-28.59	20221020	6490	40.83	20230103	2.76	N	023800	500	79 억		886804	N	N	291	N	00	N
92	20230714	140331	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9160	-20	5	-0.22	727913330	80454	102.94	9190	9250	8950	11930	6430	9180	9047.57	5.61	0	-2759	9506	9342	9256	9092	9006	9300	9050	79	2750	500	6420	10	1	15809197	1448	10.10	0.71	12	0.51	907.00	12931.00	12800	20221020	-28.44	6490	20230103	41.14	11400	-19.65	20230705	6490	41.14	20230103	12800	-28.44	20221020	6490	41.14	20230103	2.76	N	023800	500	79 억		886804	N	N	291	N	00	N
93	20230714	130327	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9090	-90	5	-0.98	640717780	70899	90.71	9190	9250	8950	11930	6430	9180	9037.05	5.61	0	-5678	9506	9342	9256	9092	9006	9300	9050	79	2750	500	6420	10	1	15809197	1437	10.02	0.70	12	0.45	907.00	12931.00	12800	20221020	-28.98	6490	20230103	40.06	11400	-20.26	20230705	6490	40.06	20230103	12800	-28.98	20221020	6490	40.06	20230103	2.76	N	023800	500	79 억		886804	N	N	291	N	00	N
94	20230714	120329	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9010	-170	5	-1.85	599434940	66331	84.87	9190	9250	8950	11930	6430	9180	9037.03	5.61	0	-6226	9506	9342	9256	9092	9006	9300	9050	79	2750	500	6420	10	1	15809197	1424	9.93	0.70	12	0.42	907.00	12931.00	12800	20221020	-29.61	6490	20230103	38.83	11400	-20.96	20230705	6490	38.83	20230103	12800	-29.61	20221020	6490	38.83	20230103	2.76	N	023800	500	79 억		886804	N	N	291	N	00	N
95	20230714	110329	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9000	-180	5	-1.96	565144380	62522	80.00	9190	9250	8950	11930	6430	9180	9039.13	5.61	0	-5614	9506	9342	9256	9092	9006	9300	9050	79	2750	500	6420	10	1	15809197	1423	9.92	0.70	12	0.40	907.00	12931.00	12800	20221020	-29.69	6490	20230103	38.67	11400	-21.05	20230705	6490	38.67	20230103	12800	-29.69	20221020	6490	38.67	20230103	2.76	N	023800	500	79 억		886804	N	N	291	N	00	N
96	20230714	100331	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8980	-200	5	-2.18	476247970	52633	67.34	9190	9250	8950	11930	6430	9180	9048.47	5.61	0	-6669	9506	9342	9256	9092	9006	9300	9050	79	2750	500	6420	10	1	15809197	1420	9.90	0.69	12	0.33	907.00	12931.00	12800	20221020	-29.84	6490	20230103	38.37	11400	-21.23	20230705	6490	38.37	20230103	12800	-29.84	20221020	6490	38.37	20230103	2.76	N	023800	500	79 억		886804	N	N	291	N	00	N
97	20230714	090330	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9200	20	2	0.22	61417630	6679	8.55	9190	9250	9190	11930	6430	9180	9195.63	5.61	0	2212	9506	9342	9256	9092	9006	9300	9050	79	2750	500	6420	10	1	15809197	1454	10.14	0.71	12	0.04	907.00	12931.00	12800	20221020	-28.12	6490	20230103	41.76	11400	-19.30	20230705	6490	41.76	20230103	12800	-28.12	20221020	6490	41.76	20230103	2.76	N	023800	500	79 억		886804	N	N	291	N	00	N
98	20230713	160329	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9180	-110	5	-1.18	720231590	77681	60.51	9380	9420	9170	12070	6510	9290	9271.80	5.67	0	-10489	9850	9570	9430	9150	9010	9500	9080	79	2780	500	6500	10	1	15809197	1451	10.12	0.71	12	0.49	907.00	12931.00	12800	20221020	-28.28	6490	20230103	41.45	11400	-19.47	20230705	6490	41.45	20230103	12800	-28.28	20221020	6490	41.45	20230103	2.85	N	023800	500	79 억		895838	N	N	291	N	00	N
99	20230713	150326	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9190	-100	5	-1.08	668340280	72030	56.11	9380	9420	9170	12070	6510	9290	9278.64	5.67	0	-9860	9850	9570	9430	9150	9010	9500	9080	79	2780	500	6500	10	1	15809197	1453	10.13	0.71	12	0.46	907.00	12931.00	12800	20221020	-28.20	6490	20230103	41.60	11400	-19.39	20230705	6490	41.60	20230103	12800	-28.20	20221020	6490	41.60	20230103	2.85	N	023800	500	79 억		895838	N	N	297	N	00	N
100	20230713	140325	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9210	-80	5	-0.86	605022770	65144	50.74	9380	9420	9200	12070	6510	9290	9287.47	5.67	0	-9324	9850	9570	9430	9150	9010	9500	9080	79	2780	500	6500	10	1	15809197	1456	10.15	0.71	12	0.41	907.00	12931.00	12800	20221020	-28.05	6490	20230103	41.91	11400	-19.21	20230705	6490	41.91	20230103	12800	-28.05	20221020	6490	41.91	20230103	2.85	N	023800	500	79 억		895838	N	N	297	N	00	N
101	20230713	130327	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9260	-30	5	-0.32	512514910	55108	42.92	9380	9420	9230	12070	6510	9290	9300.19	5.67	0	-6792	9850	9570	9430	9150	9010	9500	9080	79	2780	500	6500	10	1	15809197	1464	10.21	0.72	12	0.35	907.00	12931.00	12800	20221020	-27.66	6490	20230103	42.68	11400	-18.77	20230705	6490	42.68	20230103	12800	-27.66	20221020	6490	42.68	20230103	2.85	N	023800	500	79 억		895838	N	N	297	N	00	N
102	20230713	120325	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9290	0	3	0.00	417996380	44890	34.97	9380	9420	9230	12070	6510	9290	9311.57	5.67	0	-2624	9850	9570	9430	9150	9010	9500	9080	79	2780	500	6500	10	1	15809197	1469	10.24	0.72	12	0.28	907.00	12931.00	12800	20221020	-27.42	6490	20230103	43.14	11400	-18.51	20230705	6490	43.14	20230103	12800	-27.42	20221020	6490	43.14	20230103	2.85	N	023800	500	79 억		895838	N	N	297	N	00	N
103	20230713	110328	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9360	70	2	0.75	298814130	32077	24.99	9380	9420	9230	12070	6510	9290	9315.53	5.67	0	5572	9850	9570	9430	9150	9010	9500	9080	79	2780	500	6500	10	1	15809197	1480	10.32	0.72	12	0.20	907.00	12931.00	12800	20221020	-26.88	6490	20230103	44.22	11400	-17.89	20230705	6490	44.22	20230103	12800	-26.88	20221020	6490	44.22	20230103	2.85	N	023800	500	79 억		895838	N	N	297	N	00	N
104	20230713	100327	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9350	60	2	0.65	242101040	26011	20.26	9380	9420	9230	12070	6510	9290	9307.64	5.67	0	5549	9850	9570	9430	9150	9010	9500	9080	79	2780	500	6500	10	1	15809197	1478	10.31	0.72	12	0.16	907.00	12931.00	12800	20221020	-26.95	6490	20230103	44.07	11400	-17.98	20230705	6490	44.07	20230103	12800	-26.95	20221020	6490	44.07	20230103	2.85	N	023800	500	79 억		895838	N	N	297	N	00	N
105	20230713	090301	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9290	0	3	0.00	12145430	1304	1.02	9380	9380	9290	12070	6510	9290	9313.98	5.67	0	253	9850	9570	9430	9150	9010	9500	9080	79	2780	500	6500	10	1	15809197	1469	10.24	0.72	12	0.01	907.00	12931.00	12800	20221020	-27.42	6490	20230103	43.14	11400	-18.51	20230705	6490	43.14	20230103	12800	-27.42	20221020	6490	43.14	20230103	2.85	N	023800	500	79 억		895838	N	N	297	N	00	N
106	20230712	160324	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9290	-270	5	-2.82	1207176860	127932	101.67	9700	9710	9290	12420	6700	9560	9436.11	5.71	0	-2642	10040	9800	9460	9220	8880	9920	9340	79	2860	500	6690	10	1	15809197	1469	10.24	0.72	12	0.81	907.00	12931.00	12800	20221020	-27.42	6490	20230103	43.14	11400	-18.51	20230705	6490	43.14	20230103	12800	-27.42	20221020	6490	43.14	20230103	2.81	N	023800	500	79 억		902584	N	N	297	N	00	N
107	20230712	150324	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9310	-250	5	-2.62	1097552530	116151	92.31	9700	9710	9290	12420	6700	9560	9449.29	5.71	0	-3504	10040	9800	9460	9220	8880	9920	9340	79	2860	500	6690	10	1	15809197	1472	10.26	0.72	12	0.73	907.00	12931.00	12800	20221020	-27.27	6490	20230103	43.45	11400	-18.33	20230705	6490	43.45	20230103	12800	-27.27	20221020	6490	43.45	20230103	2.81	N	023800	500	79 억		902584	N	N	140	N	00	N
108	20230712	140322	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9340	-220	5	-2.30	958134810	101178	80.41	9700	9710	9310	12420	6700	9560	9469.73	5.71	0	-751	10040	9800	9460	9220	8880	9920	9340	79	2860	500	6690	10	1	15809197	1477	10.30	0.72	12	0.64	907.00	12931.00	12800	20221020	-27.03	6490	20230103	43.91	11400	-18.07	20230705	6490	43.91	20230103	12800	-27.03	20221020	6490	43.91	20230103	2.81	N	023800	500	79 억		902584	N	N	140	N	00	N
109	20230712	130323	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9350	-210	5	-2.20	864734310	91175	72.46	9700	9710	9320	12420	6700	9560	9484.28	5.71	0	-951	10040	9800	9460	9220	8880	9920	9340	79	2860	500	6690	10	1	15809197	1478	10.31	0.72	12	0.58	907.00	12931.00	12800	20221020	-26.95	6490	20230103	44.07	11400	-17.98	20230705	6490	44.07	20230103	12800	-26.95	20221020	6490	44.07	20230103	2.81	N	023800	500	79 억		902584	N	N	140	N	00	N
110	20230712	120325	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9390	-170	5	-1.78	687127500	72195	57.38	9700	9710	9380	12420	6700	9560	9517.62	5.71	0	-596	10040	9800	9460	9220	8880	9920	9340	79	2860	500	6690	10	1	15809197	1484	10.35	0.73	12	0.46	907.00	12931.00	12800	20221020	-26.64	6490	20230103	44.68	11400	-17.63	20230705	6490	44.68	20230103	12800	-26.64	20221020	6490	44.68	20230103	2.81	N	023800	500	79 억		902584	N	N	140	N	00	N
111	20230712	110323	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9430	-130	5	-1.36	541093320	56667	45.03	9700	9710	9410	12420	6700	9560	9548.64	5.71	0	-2113	10040	9800	9460	9220	8880	9920	9340	79	2860	500	6690	10	1	15809197	1491	10.40	0.73	12	0.36	907.00	12931.00	12800	20221020	-26.33	6490	20230103	45.30	11400	-17.28	20230705	6490	45.30	20230103	12800	-26.33	20221020	6490	45.30	20230103	2.81	N	023800	500	79 억		902584	N	N	140	N	00	N
112	20230712	100326	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9690	130	2	1.36	328750900	34332	27.28	9700	9710	9420	12420	6700	9560	9575.67	5.71	0	-2315	10040	9800	9460	9220	8880	9920	9340	79	2860	500	6690	10	1	15809197	1532	10.68	0.75	12	0.22	907.00	12931.00	12800	20221020	-24.30	6490	20230103	49.31	11400	-15.00	20230705	6490	49.31	20230103	12800	-24.30	20221020	6490	49.31	20230103	2.81	N	023800	500	79 억		902584	N	N	140	N	00	N
113	20230712	090324	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9610	50	2	0.52	23011820	2383	1.89	9700	9710	9590	12420	6700	9560	9659.67	5.71	0	-91	10040	9800	9460	9220	8880	9920	9340	79	2860	500	6690	10	1	15809197	1519	10.60	0.74	12	0.02	907.00	12931.00	12800	20221020	-24.92	6490	20230103	48.07	11400	-15.70	20230705	6490	48.07	20230103	12800	-24.92	20221020	6490	48.07	20230103	2.81	N	023800	500	79 억		902584	N	N	140	N	00	N
114	20230711	160321	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9560	20	2	0.21	1153593690	121352	65.37	9520	9700	9120	12400	6680	9540	9506.02	5.64	0	11247	10100	9820	9560	9280	9020	9960	9420	79	2860	500	6670	10	1	15809197	1511	10.54	0.74	12	0.77	907.00	12931.00	12800	20221020	-25.31	6490	20230103	47.30	11400	-16.14	20230705	6490	47.30	20230103	12800	-25.31	20221020	6490	47.30	20230103	2.91	N	023800	500	79 억		891887	N	N	140	N	00	N
115	20230711	150320	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9600	60	2	0.63	1055759420	111157	59.88	9520	9700	9120	12400	6680	9540	9497.75	5.64	0	7230	10100	9820	9560	9280	9020	9960	9420	79	2860	500	6670	10	1	15809197	1518	10.58	0.74	12	0.70	907.00	12931.00	12800	20221020	-25.00	6490	20230103	47.92	11400	-15.79	20230705	6490	47.92	20230103	12800	-25.00	20221020	6490	47.92	20230103	2.91	N	023800	500	79 억		891887	N	N	17	N	00	N
116	20230711	140319	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9680	140	2	1.47	922050550	97244	52.38	9520	9700	9120	12400	6680	9540	9481.56	5.64	0	3068	10100	9820	9560	9280	9020	9960	9420	79	2860	500	6670	10	1	15809197	1530	10.67	0.75	12	0.62	907.00	12931.00	12800	20221020	-24.38	6490	20230103	49.15	11400	-15.09	20230705	6490	49.15	20230103	12800	-24.38	20221020	6490	49.15	20230103	2.91	N	023800	500	79 억		891887	N	N	17	N	00	N
117	20230711	130317	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9650	110	2	1.15	852187230	89995	48.48	9520	9700	9120	12400	6680	9540	9468.93	5.64	0	4592	10100	9820	9560	9280	9020	9960	9420	79	2860	500	6670	10	1	15809197	1526	10.64	0.75	12	0.57	907.00	12931.00	12800	20221020	-24.61	6490	20230103	48.69	11400	-15.35	20230705	6490	48.69	20230103	12800	-24.61	20221020	6490	48.69	20230103	2.91	N	023800	500	79 억		891887	N	N	17	N	00	N
118	20230711	120322	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9540	0	3	0.00	733559800	77656	41.83	9520	9700	9120	12400	6680	9540	9445.74	5.64	0	2099	10100	9820	9560	9280	9020	9960	9420	79	2860	500	6670	10	1	15809197	1508	10.52	0.74	12	0.49	907.00	12931.00	12800	20221020	-25.47	6490	20230103	47.00	11400	-16.32	20230705	6490	47.00	20230103	12800	-25.47	20221020	6490	47.00	20230103	2.91	N	023800	500	79 억		891887	N	N	17	N	00	N
119	20230711	110323	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9450	-90	5	-0.94	666124780	70574	38.02	9520	9700	9120	12400	6680	9540	9438.04	5.64	0	-896	10100	9820	9560	9280	9020	9960	9420	79	2860	500	6670	10	1	15809197	1494	10.42	0.73	12	0.45	907.00	12931.00	12800	20221020	-26.17	6490	20230103	45.61	11400	-17.11	20230705	6490	45.61	20230103	12800	-26.17	20221020	6490	45.61	20230103	2.91	N	023800	500	79 억		891887	N	N	17	N	00	N
120	20230711	100322	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9530	-10	5	-0.10	232192420	24204	13.04	9520	9700	9520	12400	6680	9540	9594.12	5.64	0	-5279	10100	9820	9560	9280	9020	9960	9420	79	2860	500	6670	10	1	15809197	1507	10.51	0.74	12	0.15	907.00	12931.00	12800	20221020	-25.55	6490	20230103	46.84	11400	-16.40	20230705	6490	46.84	20230103	12800	-25.55	20221020	6490	46.84	20230103	2.91	N	023800	500	79 억		891887	N	N	17	N	00	N
121	20230711	090321	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9580	40	2	0.42	22647060	2372	1.28	9520	9630	9520	12400	6680	9540	9549.40	5.64	0	256	10100	9820	9560	9280	9020	9960	9420	79	2860	500	6670	10	1	15809197	1515	10.56	0.74	12	0.02	907.00	12931.00	12800	20221020	-25.16	6490	20230103	47.61	11400	-15.96	20230705	6490	47.61	20230103	12800	-25.16	20221020	6490	47.61	20230103	2.91	N	023800	500	79 억		891887	N	N	17	N	00	N
122	20230710	160321	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9540	190	2	2.03	1762131820	182668	85.25	9470	9840	9300	12150	6550	9350	9647.01	5.46	0	24199	9883	9616	9483	9216	9083	9550	9150	79	2800	500	6540	10	1	15809197	1508	10.52	0.74	12	1.16	907.00	12931.00	12800	20221020	-25.47	6490	20230103	47.00	11400	-16.32	20230705	6490	47.00	20230103	12800	-25.47	20221020	6490	47.00	20230103	2.90	N	023800	500	79 억		863352	N	N	17	N	00	N
123	20230710	150318	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9590	240	2	2.57	1629308120	168770	78.76	9470	9840	9300	12150	6550	9350	9654.02	5.46	0	19579	9883	9616	9483	9216	9083	9550	9150	79	2800	500	6540	10	1	15809197	1516	10.57	0.74	12	1.07	907.00	12931.00	12800	20221020	-25.08	6490	20230103	47.77	11400	-15.88	20230705	6490	47.77	20230103	12800	-25.08	20221020	6490	47.77	20230103	2.90	N	023800	500	79 억		863352	N	N	4	N	00	N
124	20230710	140317	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9740	390	2	4.17	1433150340	148482	69.29	9470	9840	9300	12150	6550	9350	9652.02	5.46	0	23755	9883	9616	9483	9216	9083	9550	9150	79	2800	500	6540	10	1	15809197	1540	10.74	0.75	12	0.94	907.00	12931.00	12800	20221020	-23.91	6490	20230103	50.08	11400	-14.56	20230705	6490	50.08	20230103	12800	-23.91	20221020	6490	50.08	20230103	2.90	N	023800	500	79 억		863352	N	N	4	N	00	N
125	20230710	130315	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9770	420	2	4.49	1250339240	129634	60.50	9470	9840	9300	12150	6550	9350	9645.15	5.46	0	21309	9883	9616	9483	9216	9083	9550	9150	79	2800	500	6540	10	1	15809197	1545	10.77	0.76	12	0.82	907.00	12931.00	12800	20221020	-23.67	6490	20230103	50.54	11400	-14.30	20230705	6490	50.54	20230103	12800	-23.67	20221020	6490	50.54	20230103	2.90	N	023800	500	79 억		863352	N	N	4	N	00	N
126	20230710	120321	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9720	370	2	3.96	968539780	100745	47.02	9470	9800	9300	12150	6550	9350	9613.78	5.46	0	18359	9883	9616	9483	9216	9083	9550	9150	79	2800	500	6540	10	1	15809197	1537	10.72	0.75	12	0.64	907.00	12931.00	12800	20221020	-24.06	6490	20230103	49.77	11400	-14.74	20230705	6490	49.77	20230103	12800	-24.06	20221020	6490	49.77	20230103	2.90	N	023800	500	79 억		863352	N	N	4	N	00	N
127	20230710	110322	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9700	350	2	3.74	765621840	79953	37.31	9470	9780	9300	12150	6550	9350	9575.90	5.46	0	19124	9883	9616	9483	9216	9083	9550	9150	79	2800	500	6540	10	1	15809197	1533	10.69	0.75	12	0.51	907.00	12931.00	12800	20221020	-24.22	6490	20230103	49.46	11400	-14.91	20230705	6490	49.46	20230103	12800	-24.22	20221020	6490	49.46	20230103	2.90	N	023800	500	79 억		863352	N	N	4	N	00	N
128	20230710	100320	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9530	180	2	1.93	397796070	41866	19.54	9470	9640	9300	12150	6550	9350	9501.65	5.46	0	7919	9883	9616	9483	9216	9083	9550	9150	79	2800	500	6540	10	1	15809197	1507	10.51	0.74	12	0.26	907.00	12931.00	12800	20221020	-25.55	6490	20230103	46.84	11400	-16.40	20230705	6490	46.84	20230103	12800	-25.55	20221020	6490	46.84	20230103	2.90	N	023800	500	79 억		863352	N	N	4	N	00	N
129	20230710	090317	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9480	130	2	1.39	43158710	4542	2.12	9470	9600	9470	12150	6550	9350	9502.17	5.46	0	-234	9883	9616	9483	9216	9083	9550	9150	79	2800	500	6540	10	1	15809197	1499	10.45	0.73	12	0.03	907.00	12931.00	12800	20221020	-25.94	6490	20230103	46.07	11400	-16.84	20230705	6490	46.07	20230103	12800	-25.94	20221020	6490	46.07	20230103	2.90	N	023800	500	79 억		863352	N	N	4	N	00	N
130	20230707	160315	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9350	-360	5	-3.71	1997903330	210140	32.82	9720	9750	9350	12620	6800	9710	9507.42	5.14	0	49068	10496	10102	9896	9502	9296	10000	9400	79	2910	500	6790	10	1	15809197	1478	10.31	0.72	12	1.33	907.00	12931.00	12800	20221020	-26.95	6490	20230103	44.07	11400	-17.98	20230705	6490	44.07	20230103	12800	-26.95	20221020	6490	44.07	20230103	2.66	N	023800	500	79 억		812079	N	N	4	N	00	N
131	20230707	150317	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9430	-280	5	-2.88	1770504400	185926	29.04	9720	9750	9420	12620	6800	9710	9522.53	5.14	0	39885	10496	10102	9896	9502	9296	10000	9400	79	2910	500	6790	10	1	15809197	1491	10.40	0.73	12	1.18	907.00	12931.00	12800	20221020	-26.33	6490	20230103	45.30	11400	-17.28	20230705	6490	45.30	20230103	12800	-26.33	20221020	6490	45.30	20230103	2.66	N	023800	500	79 억		812079	N	N	2	N	00	N
132	20230707	140322	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9450	-260	5	-2.68	1614184170	169414	26.46	9720	9750	9420	12620	6800	9710	9527.94	5.14	0	40736	10496	10102	9896	9502	9296	10000	9400	79	2910	500	6790	10	1	15809197	1494	10.42	0.73	12	1.07	907.00	12931.00	12800	20221020	-26.17	6490	20230103	45.61	11400	-17.11	20230705	6490	45.61	20230103	12800	-26.17	20221020	6490	45.61	20230103	2.66	N	023800	500	79 억		812079	N	N	2	N	00	N
133	20230707	130320	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9590	-120	5	-1.24	1524521970	159956	24.99	9720	9750	9420	12620	6800	9710	9530.77	5.14	0	40980	10496	10102	9896	9502	9296	10000	9400	79	2910	500	6790	10	1	15809197	1516	10.57	0.74	12	1.01	907.00	12931.00	12800	20221020	-25.08	6490	20230103	47.77	11400	-15.88	20230705	6490	47.77	20230103	12800	-25.08	20221020	6490	47.77	20230103	2.66	N	023800	500	79 억		812079	N	N	2	N	00	N
134	20230707	120320	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9620	-90	5	-0.93	1384302920	145368	22.71	9720	9750	9420	12620	6800	9710	9522.62	5.14	0	43130	10496	10102	9896	9502	9296	10000	9400	79	2910	500	6790	10	1	15809197	1521	10.61	0.74	12	0.92	907.00	12931.00	12800	20221020	-24.84	6490	20230103	48.23	11400	-15.61	20230705	6490	48.23	20230103	12800	-24.84	20221020	6490	48.23	20230103	2.66	N	023800	500	79 억		812079	N	N	2	N	00	N
135	20230707	110320	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9450	-260	5	-2.68	1259576620	132225	20.65	9720	9750	9420	12620	6800	9710	9525.87	5.14	0	40250	10496	10102	9896	9502	9296	10000	9400	79	2910	500	6790	10	1	15809197	1494	10.42	0.73	12	0.84	907.00	12931.00	12800	20221020	-26.17	6490	20230103	45.61	11400	-17.11	20230705	6490	45.61	20230103	12800	-26.17	20221020	6490	45.61	20230103	2.66	N	023800	500	79 억		812079	N	N	2	N	00	N
136	20230707	100319	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9450	-260	5	-2.68	900195790	94276	14.73	9720	9750	9420	12620	6800	9710	9548.34	5.14	0	18145	10496	10102	9896	9502	9296	10000	9400	79	2910	500	6790	10	1	15809197	1494	10.42	0.73	12	0.60	907.00	12931.00	12800	20221020	-26.17	6490	20230103	45.61	11400	-17.11	20230705	6490	45.61	20230103	12800	-26.17	20221020	6490	45.61	20230103	2.66	N	023800	500	79 억		812079	N	N	2	N	00	N
137	20230707	090317	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9680	-30	5	-0.31	166651720	17308	2.70	9720	9740	9510	12620	6800	9710	9628.11	5.14	0	4839	10496	10102	9896	9502	9296	10000	9400	79	2910	500	6790	10	1	15809197	1530	10.67	0.75	12	0.11	907.00	12931.00	12800	20221020	-24.38	6490	20230103	49.15	11400	-15.09	20230705	6490	49.15	20230103	12800	-24.38	20221020	6490	49.15	20230103	2.66	N	023800	500	79 억		812079	N	N	2	N	00	N
138	20230706	160317	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9710	-100	5	-1.02	6366066680	637631	28.47	9830	10290	9690	12750	6870	9810	9984.58	5.18	0	-6854	12063	10936	10273	9146	8483	10605	8815	79	2940	500	6860	10	1	15809197	1535	10.71	0.75	12	4.03	907.00	12931.00	12800	20221020	-24.14	6490	20230103	49.61	11400	-14.82	20230705	6490	49.61	20230103	12800	-24.14	20221020	6490	49.61	20230103	2.69	N	023800	500	79 억		818736	N	N	2	N	00	N
139	20230706	150318	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9800	-10	5	-0.10	6063011650	606480	27.08	9830	10290	9690	12750	6870	9810	9997.14	5.18	0	-21843	12063	10936	10273	9146	8483	10605	8815	79	2940	500	6860	10	1	15809197	1549	10.80	0.76	12	3.84	907.00	12931.00	12800	20221020	-23.44	6490	20230103	51.00	11400	-14.04	20230705	6490	51.00	20230103	12800	-23.44	20221020	6490	51.00	20230103	2.69	N	023800	500	79 억		818736	N	N	25	N	00	N
140	20230706	140317	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9840	30	2	0.31	5689487730	568400	25.38	9830	10290	9690	12750	6870	9810	10009.75	5.18	0	-23501	12063	10936	10273	9146	8483	10605	8815	79	2940	500	6860	10	1	15809197	1556	10.85	0.76	12	3.60	907.00	12931.00	12800	20221020	-23.12	6490	20230103	51.62	11400	-13.68	20230705	6490	51.62	20230103	12800	-23.12	20221020	6490	51.62	20230103	2.69	N	023800	500	79 억		818736	N	N	25	N	00	N
141	20230706	130316	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9920	110	2	1.12	5044963960	502693	22.44	9830	10290	9800	12750	6870	9810	10036.00	5.18	0	-36674	12063	10936	10273	9146	8483	10605	8815	79	2940	500	6860	10	1	15809197	1568	10.94	0.77	12	3.18	907.00	12931.00	12800	20221020	-22.50	6490	20230103	52.85	11400	-12.98	20230705	6490	52.85	20230103	12800	-22.50	20221020	6490	52.85	20230103	2.69	N	023800	500	79 억		818736	N	N	25	N	00	N
142	20230706	120317	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9940	130	2	1.33	4534855070	451332	20.15	9830	10290	9800	12750	6870	9810	10047.86	5.18	0	-31870	12063	10936	10273	9146	8483	10605	8815	79	2940	500	6860	10	1	15809197	1571	10.96	0.77	12	2.85	907.00	12931.00	12800	20221020	-22.34	6490	20230103	53.16	11400	-12.81	20230705	6490	53.16	20230103	12800	-22.34	20221020	6490	53.16	20230103	2.69	N	023800	500	79 억		818736	N	N	25	N	00	N
143	20230706	110320	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10130	320	2	3.26	3947807370	392648	17.53	9830	10290	9800	12750	6870	9810	10054.49	5.18	0	-33141	12063	10936	10273	9146	8483	10605	8815	79	2940	500	6860	10	1	15809197	1601	11.17	0.78	12	2.48	907.00	12931.00	12800	20221020	-20.86	6490	20230103	56.09	11400	-11.14	20230705	6490	56.09	20230103	12800	-20.86	20221020	6490	56.09	20230103	2.69	N	023800	500	79 억		818736	N	N	25	N	00	N
144	20230706	100316	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9930	120	2	1.22	1428713300	143942	6.43	9830	10050	9800	12750	6870	9810	9925.85	5.18	0	-16576	12063	10936	10273	9146	8483	10605	8815	79	2940	500	6860	10	1	15809197	1570	10.95	0.77	12	0.91	907.00	12931.00	12800	20221020	-22.42	6490	20230103	53.00	11400	-12.89	20230705	6490	53.00	20230103	12800	-22.42	20221020	6490	53.00	20230103	2.69	N	023800	500	79 억		818736	N	N	25	N	00	N
145	20230706	090316	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9940	130	2	1.33	143849730	14566	0.65	9830	9950	9820	12750	6870	9810	9877.02	5.18	0	1508	12063	10936	10273	9146	8483	10605	8815	79	2940	500	6860	10	1	15809197	1571	10.96	0.77	12	0.09	907.00	12931.00	12800	20221020	-22.34	6490	20230103	53.16	11400	-12.81	20230705	6490	53.16	20230103	12800	-22.34	20221020	6490	53.16	20230103	2.69	N	023800	500	79 억		818736	N	N	25	N	00	N
146	20230705	160316	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9810	-140	5	-1.41	23169964900	2232230	719.89	9950	11400	9610	12930	6970	9950	10380.16	5.51	0	-25618	10183	10066	9943	9826	9703	10005	9765	79	2980	500	6960	10	1	15809197	1551	10.82	0.76	12	14.12	907.00	12931.00	12800	20221020	-23.36	6490	20230103	51.16	11400	-13.95	20230705	6490	51.16	20230103	12800	-23.36	20221020	6490	51.16	20230103	2.50	N	023800	500	79 억		871425	N	N	25	N	00	N
147	20230705	150315	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9800	-150	5	-1.51	22909889090	2205728	711.34	9950	11400	9610	12930	6970	9950	10386.54	5.51	0	-30718	10183	10066	9943	9826	9703	10005	9765	79	2980	500	6960	10	1	15809197	1549	10.80	0.76	12	13.95	907.00	12931.00	12800	20221020	-23.44	6490	20230103	51.00	11400	-14.04	20230705	6490	51.00	20230103	12800	-23.44	20221020	6490	51.00	20230103	2.50	N	023800	500	79 억		871425	N	N	2	N	00	N
148	20230705	140312	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9890	-60	5	-0.60	22550454710	2169130	699.54	9950	11400	9610	12930	6970	9950	10396.08	5.51	0	-34896	10183	10066	9943	9826	9703	10005	9765	79	2980	500	6960	10	1	15809197	1564	10.90	0.76	12	13.72	907.00	12931.00	12800	20221020	-22.73	6490	20230103	52.39	11400	-13.25	20230705	6490	52.39	20230103	12800	-22.73	20221020	6490	52.39	20230103	2.50	N	023800	500	79 억		871425	N	N	2	N	00	N
149	20230705	130314	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9960	10	2	0.10	22151848180	2128850	686.55	9950	11400	9610	12930	6970	9950	10405.55	5.51	0	-47266	10183	10066	9943	9826	9703	10005	9765	79	2980	500	6960	10	1	15809197	1575	10.98	0.77	12	13.47	907.00	12931.00	12800	20221020	-22.19	6490	20230103	53.47	11400	-12.63	20230705	6490	53.47	20230103	12800	-22.19	20221020	6490	53.47	20230103	2.50	N	023800	500	79 억		871425	N	N	2	N	00	N
150	20230705	120313	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9920	-30	5	-0.30	21277744380	2041234	658.29	9950	11400	9610	12930	6970	9950	10423.96	5.51	0	-93102	10183	10066	9943	9826	9703	10005	9765	79	2980	500	6960	10	1	15809197	1568	10.94	0.77	12	12.91	907.00	12931.00	12800	20221020	-22.50	6490	20230103	52.85	11400	-12.98	20230705	6490	52.85	20230103	12800	-22.50	20221020	6490	52.85	20230103	2.50	N	023800	500	79 억		871425	N	N	2	N	00	N
151	20230705	110314	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9730	-220	5	-2.21	20221928140	1933441	623.53	9950	11400	9610	12930	6970	9950	10459.04	5.51	0	-111317	10183	10066	9943	9826	9703	10005	9765	79	2980	500	6960	10	1	15809197	1538	10.73	0.75	12	12.23	907.00	12931.00	12800	20221020	-23.98	6490	20230103	49.92	11400	-14.65	20230705	6490	49.92	20230103	12800	-23.98	20221020	6490	49.92	20230103	2.50	N	023800	500	79 억		871425	N	N	2	N	00	N
152	20230705	100313	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10150	200	2	2.01	1963297780	194555	62.74	9950	10270	9930	12930	6970	9950	10091.22	5.51	0	-4978	10183	10066	9943	9826	9703	10005	9765	79	2980	500	6960	10	1	15809197	1605	11.19	0.78	12	1.23	907.00	12931.00	12800	20221020	-20.70	6490	20230103	56.39	10270	-1.17	20230705	6490	56.39	20230103	12800	-20.70	20221020	6490	56.39	20230103	2.50	N	023800	500	79 억		871425	N	N	2	N	00	N
153	20230705	090313	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10080	130	2	1.31	340991810	33978	10.96	9950	10170	9940	12930	6970	9950	10035.66	5.51	0	6310	10183	10066	9943	9826	9703	10005	9765	79	2980	500	6960	10	1	15809197	1594	11.11	0.78	12	0.21	907.00	12931.00	12800	20221020	-21.25	6490	20230103	55.32	10170	-0.88	20230705	6490	55.32	20230103	12800	-21.25	20221020	6490	55.32	20230103	2.50	N	023800	500	79 억		871425	N	N	2	N	00	N
154	20230704	160312	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9950	0	3	0.00	3066411510	308653	33.37	9970	10060	9820	12930	6970	9950	9934.81	5.42	0	15695	10436	10192	9856	9612	9276	10315	9735	79	2980	500	6960	10	1	15809197	1573	10.97	0.77	12	1.95	907.00	12931.00	12800	20221020	-22.27	6490	20230103	53.31	10100	-1.49	20230703	6490	53.31	20230103	12800	-22.27	20221020	6490	53.31	20230103	2.43	N	023800	500	79 억		857500	N	N	2	N	00	N
155	20230704	150309	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9900	-50	5	-0.50	2873241170	289163	31.26	9970	10060	9820	12930	6970	9950	9936.41	5.42	0	18051	10436	10192	9856	9612	9276	10315	9735	79	2980	500	6960	10	1	15809197	1565	10.92	0.77	12	1.83	907.00	12931.00	12800	20221020	-22.66	6490	20230103	52.54	10100	-1.98	20230703	6490	52.54	20230103	12800	-22.66	20221020	6490	52.54	20230103	2.43	N	023800	500	79 억		857500	N	N	20	N	00	N
156	20230704	140312	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9890	-60	5	-0.60	2651541310	266783	28.84	9970	10060	9820	12930	6970	9950	9938.94	5.42	0	23637	10436	10192	9856	9612	9276	10315	9735	79	2980	500	6960	10	1	15809197	1564	10.90	0.76	12	1.69	907.00	12931.00	12800	20221020	-22.73	6490	20230103	52.39	10100	-2.08	20230703	6490	52.39	20230103	12800	-22.73	20221020	6490	52.39	20230103	2.43	N	023800	500	79 억		857500	N	N	20	N	00	N
157	20230704	130309	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9920	-30	5	-0.30	2505183170	252058	27.25	9970	10060	9820	12930	6970	9950	9938.92	5.42	0	25011	10436	10192	9856	9612	9276	10315	9735	79	2980	500	6960	10	1	15809197	1568	10.94	0.77	12	1.59	907.00	12931.00	12800	20221020	-22.50	6490	20230103	52.85	10100	-1.78	20230703	6490	52.85	20230103	12800	-22.50	20221020	6490	52.85	20230103	2.43	N	023800	500	79 억		857500	N	N	20	N	00	N
158	20230704	120311	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9900	-50	5	-0.50	2164168980	217760	23.54	9970	10060	9820	12930	6970	9950	9938.32	5.42	0	24125	10436	10192	9856	9612	9276	10315	9735	79	2980	500	6960	10	1	15809197	1565	10.92	0.77	12	1.38	907.00	12931.00	12800	20221020	-22.66	6490	20230103	52.54	10100	-1.98	20230703	6490	52.54	20230103	12800	-22.66	20221020	6490	52.54	20230103	2.43	N	023800	500	79 억		857500	N	N	20	N	00	N
159	20230704	110307	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9920	-30	5	-0.30	1846195540	185838	20.09	9970	10060	9820	12930	6970	9950	9934.44	5.42	0	32207	10436	10192	9856	9612	9276	10315	9735	79	2980	500	6960	10	1	15809197	1568	10.94	0.77	12	1.18	907.00	12931.00	12800	20221020	-22.50	6490	20230103	52.85	10100	-1.78	20230703	6490	52.85	20230103	12800	-22.50	20221020	6490	52.85	20230103	2.43	N	023800	500	79 억		857500	N	N	20	N	00	N
160	20230704	100307	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9930	-20	5	-0.20	1367739250	137586	14.87	9970	10060	9820	12930	6970	9950	9940.98	5.42	0	20685	10436	10192	9856	9612	9276	10315	9735	79	2980	500	6960	10	1	15809197	1570	10.95	0.77	12	0.87	907.00	12931.00	12800	20221020	-22.42	6490	20230103	53.00	10100	-1.68	20230703	6490	53.00	20230103	12800	-22.42	20221020	6490	53.00	20230103	2.43	N	023800	500	79 억		857500	N	N	20	N	00	N
161	20230704	090308	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10000	50	2	0.50	224878360	22467	2.43	9970	10060	9970	12930	6970	9950	10009.27	5.42	0	3595	10436	10192	9856	9612	9276	10315	9735	79	2980	500	6960	10	1	15809197	1581	11.03	0.77	12	0.14	907.00	12931.00	12800	20221020	-21.88	6490	20230103	54.08	10100	-0.99	20230703	6490	54.08	20230103	12800	-21.88	20221020	6490	54.08	20230103	2.43	N	023800	500	79 억		857500	N	N	20	N	00	N
162	20230703	160306	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9950	610	2	6.53	9040711790	923201	74.11	9810	10100	9520	12140	6540	9340	9792.66	4.63	0	116517	10466	9902	9206	8642	7946	10185	8925	79	2800	500	6530	10	1	15809197	1573	10.97	0.77	12	5.84	907.00	12931.00	12800	20221020	-22.27	6490	20230103	53.31	10100	-1.49	20230703	6490	53.31	20230103	12800	-22.27	20221020	6490	53.31	20230103	2.41	N	023800	500	79 억		732482	N	N	20	N	00	N
163	20230703	150308	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9920	580	2	6.21	8744819030	893350	71.71	9810	10100	9520	12140	6540	9340	9788.79	4.63	0	116082	10466	9902	9206	8642	7946	10185	8925	79	2800	500	6530	10	1	15809197	1568	10.94	0.77	12	5.65	907.00	12931.00	12800	20221020	-22.50	6490	20230103	52.85	10100	-1.78	20230703	6490	52.85	20230103	12800	-22.50	20221020	6490	52.85	20230103	2.41	N	023800	500	79 억		732482	N	N	52	N	00	N
164	20230703	140307	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9850	510	2	5.46	8251216010	843249	67.69	9810	10100	9520	12140	6540	9340	9785.03	4.63	0	107227	10466	9902	9206	8642	7946	10185	8925	79	2800	500	6530	10	1	15809197	1557	10.86	0.76	12	5.33	907.00	12931.00	12800	20221020	-23.05	6490	20230103	51.77	10100	-2.48	20230703	6490	51.77	20230103	12800	-23.05	20221020	6490	51.77	20230103	2.41	N	023800	500	79 억		732482	N	N	52	N	00	N
165	20230703	130306	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9950	610	2	6.53	7662821070	783945	62.93	9810	10100	9520	12140	6540	9340	9774.69	4.63	0	92210	10466	9902	9206	8642	7946	10185	8925	79	2800	500	6530	10	1	15809197	1573	10.97	0.77	12	4.96	907.00	12931.00	12800	20221020	-22.27	6490	20230103	53.31	10100	-1.49	20230703	6490	53.31	20230103	12800	-22.27	20221020	6490	53.31	20230103	2.41	N	023800	500	79 억		732482	N	N	52	N	00	N
166	20230703	120305	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9760	420	2	4.50	4683252940	484685	38.91	9810	9890	9520	12140	6540	9340	9662.47	4.63	0	31346	10466	9902	9206	8642	7946	10185	8925	79	2800	500	6530	10	1	15809197	1543	10.76	0.75	12	3.07	907.00	12931.00	12800	20221020	-23.75	6490	20230103	50.39	10090	-3.27	20230515	6490	50.39	20230103	12800	-23.75	20221020	6490	50.39	20230103	2.41	N	023800	500	79 억		732482	N	N	52	N	00	N
167	20230703	110307	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9530	190	2	2.03	3922208840	405990	32.59	9810	9890	9520	12140	6540	9340	9660.85	4.63	0	3754	10466	9902	9206	8642	7946	10185	8925	79	2800	500	6530	10	1	15809197	1507	10.51	0.74	12	2.57	907.00	12931.00	12800	20221020	-25.55	6490	20230103	46.84	10090	-5.55	20230515	6490	46.84	20230103	12800	-25.55	20221020	6490	46.84	20230103	2.41	N	023800	500	79 억		732482	N	N	52	N	00	N
168	20230703	100302	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9590	250	2	2.68	3298447190	340823	27.36	9810	9890	9520	12140	6540	9340	9677.89	4.63	0	-4057	10466	9902	9206	8642	7946	10185	8925	79	2800	500	6530	10	1	15809197	1516	10.57	0.74	12	2.16	907.00	12931.00	12800	20221020	-25.08	6490	20230103	47.77	10090	-4.96	20230515	6490	47.77	20230103	12800	-25.08	20221020	6490	47.77	20230103	2.41	N	023800	500	79 억		732482	N	N	52	N	00	N
169	20230703	090303	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9630	290	2	3.10	1310152060	134305	10.78	9810	9890	9600	12140	6540	9340	9755.05	4.63	0	-44412	10466	9902	9206	8642	7946	10185	8925	79	2800	500	6530	10	1	15809197	1522	10.62	0.74	12	0.85	907.00	12931.00	12800	20221020	-24.77	6490	20230103	48.38	10090	-4.56	20230515	6490	48.38	20230103	12800	-24.77	20221020	6490	48.38	20230103	2.41	N	023800	500	79 억		732482	N	N	52	N	00	N