KissMeData/016740/price/prices-20230701.csv at 58129ce5a80a00d4cb7d2fd0ff425fea69e7f3d5

Files

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

72 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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160320	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3730	20	2	0.54	722642810	195647	101.50	3725	3740	3615	4820	2600	3710	3693.53	2.24	0	7243	3840	3775	3650	3585	3460	3807	3617	827	1110	2500	2370	5	1	33066680	1233	16.95	0.64	12	0.59	220.00	5831.00	5040	20230602	-25.99	2125	20221013	75.53	5040	-25.99	20230602	2200	69.55	20230103	5040	-25.99	20230602	2125	75.53	20221013	5.05	N	016740	2500	826 억	741942	N	N	8	N	N
3	20230731	150319	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3730	20	2	0.54	660881735	179060	92.90	3725	3740	3615	4820	2600	3710	3690.77	2.24	0	12902	3840	3775	3650	3585	3460	3807	3617	827	1110	2500	2370	5	1	33066680	1233	16.95	0.64	12	0.54	220.00	5831.00	5040	20230602	-25.99	2125	20221013	75.53	5040	-25.99	20230602	2200	69.55	20230103	5040	-25.99	20230602	2125	75.53	20221013	5.05	N	016740	2500	826 억	741942	N	N	15	N	N
4	20230731	140319	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3685	-25	5	-0.67	524236570	142030	73.69	3725	3740	3615	4820	2600	3710	3690.94	2.24	0	7029	3840	3775	3650	3585	3460	3807	3617	827	1110	2500	2370	5	1	33066680	1219	16.75	0.63	12	0.43	220.00	5831.00	5040	20230602	-26.88	2125	20221013	73.41	5040	-26.88	20230602	2200	67.50	20230103	5040	-26.88	20230602	2125	73.41	20221013	5.05	N	016740	2500	826 억	741942	N	N	15	N	N
5	20230731	130322	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3725	15	2	0.40	397099265	107672	55.86	3725	3740	3615	4820	2600	3710	3687.91	2.24	0	3774	3840	3775	3650	3585	3460	3807	3617	827	1110	2500	2370	5	1	33066680	1232	16.93	0.64	12	0.33	220.00	5831.00	5040	20230602	-26.09	2125	20221013	75.29	5040	-26.09	20230602	2200	69.32	20230103	5040	-26.09	20230602	2125	75.29	20221013	5.05	N	016740	2500	826 억	741942	N	N	15	N	N
6	20230731	120324	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3735	25	2	0.67	315268520	85632	44.43	3725	3740	3615	4820	2600	3710	3681.45	2.24	0	1941	3840	3775	3650	3585	3460	3807	3617	827	1110	2500	2370	5	1	33066680	1235	16.98	0.64	12	0.26	220.00	5831.00	5040	20230602	-25.89	2125	20221013	75.76	5040	-25.89	20230602	2200	69.77	20230103	5040	-25.89	20230602	2125	75.76	20221013	5.05	N	016740	2500	826 억	741942	N	N	15	N	N
7	20230731	110323	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3715	5	2	0.13	261232850	71118	36.90	3725	3730	3615	4820	2600	3710	3672.90	2.24	0	-2690	3840	3775	3650	3585	3460	3807	3617	827	1110	2500	2370	5	1	33066680	1228	16.89	0.64	12	0.22	220.00	5831.00	5040	20230602	-26.29	2125	20221013	74.82	5040	-26.29	20230602	2200	68.86	20230103	5040	-26.29	20230602	2125	74.82	20221013	5.05	N	016740	2500	826 억	741942	N	N	15	N	N
8	20230731	100323	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3700	-10	5	-0.27	211690115	57760	29.97	3725	3730	3615	4820	2600	3710	3664.49	2.24	0	-7592	3840	3775	3650	3585	3460	3807	3617	827	1110	2500	2370	5	1	33066680	1223	16.82	0.63	12	0.17	220.00	5831.00	5040	20230602	-26.59	2125	20221013	74.12	5040	-26.59	20230602	2200	68.18	20230103	5040	-26.59	20230602	2125	74.12	20221013	5.05	N	016740	2500	826 억	741942	N	N	15	N	N
9	20230731	090319	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3705	-5	5	-0.13	39506575	10643	5.52	3725	3730	3705	4820	2600	3710	3712.10	2.24	0	-9412	3840	3775	3650	3585	3460	3807	3617	827	1110	2500	2370	5	1	33066680	1225	16.84	0.64	12	0.03	220.00	5831.00	5040	20230602	-26.49	2125	20221013	74.35	5040	-26.49	20230602	2200	68.41	20230103	5040	-26.49	20230602	2125	74.35	20221013	5.05	N	016740	2500	826 억	741942	N	N	15	N	N
10	20230728	160321	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3710	115	2	3.20	693599170	188546	47.26	3525	3715	3525	4670	2520	3595	3678.59	2.18	0	21467	3778	3686	3588	3496	3398	3732	3542	827	1075	2500	2300	5	1	33066680	1227	16.86	0.64	12	0.57	220.00	5831.00	5040	20230602	-26.39	2125	20221013	74.59	5040	-26.39	20230602	2200	68.64	20230103	5040	-26.39	20230602	2125	74.59	20221013	5.01	N	016740	2500	826 억	721080	N	N	15	N	N
11	20230728	150320	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3690	95	2	2.64	654226930	177901	44.59	3525	3715	3525	4670	2520	3595	3677.66	2.18	0	22315	3778	3686	3588	3496	3398	3732	3542	827	1075	2500	2300	5	1	33066680	1220	16.77	0.63	12	0.54	220.00	5831.00	5040	20230602	-26.79	2125	20221013	73.65	5040	-26.79	20230602	2200	67.73	20230103	5040	-26.79	20230602	2125	73.65	20221013	5.01	N	016740	2500	826 억	721080	N	N	0	N	N
12	20230728	140320	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3700	105	2	2.92	576628075	156932	39.33	3525	3715	3525	4670	2520	3595	3674.59	2.18	0	26474	3778	3686	3588	3496	3398	3732	3542	827	1075	2500	2300	5	1	33066680	1223	16.82	0.63	12	0.47	220.00	5831.00	5040	20230602	-26.59	2125	20221013	74.12	5040	-26.59	20230602	2200	68.18	20230103	5040	-26.59	20230602	2125	74.12	20221013	5.01	N	016740	2500	826 억	721080	N	N	0	N	N
13	20230728	130321	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3710	115	2	3.20	506318885	137964	34.58	3525	3715	3525	4670	2520	3595	3670.15	2.18	0	25867	3778	3686	3588	3496	3398	3732	3542	827	1075	2500	2300	5	1	33066680	1227	16.86	0.64	12	0.42	220.00	5831.00	5040	20230602	-26.39	2125	20221013	74.59	5040	-26.39	20230602	2200	68.64	20230103	5040	-26.39	20230602	2125	74.59	20221013	5.01	N	016740	2500	826 억	721080	N	N	0	N	N
14	20230728	120318	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3715	120	2	3.34	448295850	122292	30.65	3525	3715	3525	4670	2520	3595	3666.02	2.18	0	24518	3778	3686	3588	3496	3398	3732	3542	827	1075	2500	2300	5	1	33066680	1228	16.89	0.64	12	0.37	220.00	5831.00	5040	20230602	-26.29	2125	20221013	74.82	5040	-26.29	20230602	2200	68.86	20230103	5040	-26.29	20230602	2125	74.82	20221013	5.01	N	016740	2500	826 억	721080	N	N	0	N	N
15	20230728	110322	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3685	90	2	2.50	384721615	105107	26.34	3525	3715	3525	4670	2520	3595	3660.54	2.18	0	18997	3778	3686	3588	3496	3398	3732	3542	827	1075	2500	2300	5	1	33066680	1219	16.75	0.63	12	0.32	220.00	5831.00	5040	20230602	-26.88	2125	20221013	73.41	5040	-26.88	20230602	2200	67.50	20230103	5040	-26.88	20230602	2125	73.41	20221013	5.01	N	016740	2500	826 억	721080	N	N	0	N	N
16	20230728	100320	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3665	70	2	1.95	202027155	55562	13.93	3525	3690	3525	4670	2520	3595	3636.37	2.18	0	13859	3778	3686	3588	3496	3398	3732	3542	827	1075	2500	2300	5	1	33066680	1212	16.66	0.63	12	0.17	220.00	5831.00	5040	20230602	-27.28	2125	20221013	72.47	5040	-27.28	20230602	2200	66.59	20230103	5040	-27.28	20230602	2125	72.47	20221013	5.01	N	016740	2500	826 억	721080	N	N	0	N	N
17	20230728	090321	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3625	30	2	0.83	52935350	14791	3.71	3525	3670	3525	4670	2520	3595	3578.44	2.18	0	2285	3778	3686	3588	3496	3398	3732	3542	827	1075	2500	2300	5	1	33066680	1199	16.48	0.62	12	0.04	220.00	5831.00	5040	20230602	-28.08	2125	20221013	70.59	5040	-28.08	20230602	2200	64.77	20230103	5040	-28.08	20230602	2125	70.59	20221013	5.01	N	016740	2500	826 억	721080	N	N	0	N	N
18	20230727	160320	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3595	125	2	3.60	1428451375	397263	48.84	3515	3680	3490	4510	2430	3470	3595.95	1.87	118763	94808	3803	3636	3518	3351	3233	3577	3292	827	1040	2500	2220	5	1	33066680	1189	16.34	0.62	12	1.20	220.00	5831.00	5040	20230602	-28.67	2125	20221013	69.18	5040	-28.67	20230602	2200	63.41	20230103	5040	-28.67	20230602	2125	69.18	20221013	5.00	N	016740	2500	826 억	617125	N	N	0	N	N
19	20230727	150319	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3605	135	2	3.89	1344617265	373938	45.97	3515	3680	3490	4510	2430	3470	3596.05	1.87	118763	90179	3803	3636	3518	3351	3233	3577	3292	827	1040	2500	2220	5	1	33066680	1192	16.39	0.62	12	1.13	220.00	5831.00	5040	20230602	-28.47	2125	20221013	69.65	5040	-28.47	20230602	2200	63.86	20230103	5040	-28.47	20230602	2125	69.65	20221013	5.00	N	016740	2500	826 억	617125	N	N	0	N	N
20	20230727	140317	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3615	145	2	4.18	1221645690	339835	41.78	3515	3680	3490	4510	2430	3470	3595.07	1.87	118763	85051	3803	3636	3518	3351	3233	3577	3292	827	1040	2500	2220	5	1	33066680	1195	16.43	0.62	12	1.03	220.00	5831.00	5040	20230602	-28.27	2125	20221013	70.12	5040	-28.27	20230602	2200	64.32	20230103	5040	-28.27	20230602	2125	70.12	20221013	5.00	N	016740	2500	826 억	617125	N	N	0	N	N
21	20230727	130318	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3640	170	2	4.90	1172082435	326079	40.09	3515	3680	3490	4510	2430	3470	3594.73	1.87	118763	79853	3803	3636	3518	3351	3233	3577	3292	827	1040	2500	2220	5	1	33066680	1204	16.55	0.62	12	0.99	220.00	5831.00	5040	20230602	-27.78	2125	20221013	71.29	5040	-27.78	20230602	2200	65.45	20230103	5040	-27.78	20230602	2125	71.29	20221013	5.00	N	016740	2500	826 억	617125	N	N	0	N	N
22	20230727	120320	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3650	180	2	5.19	1125447535	313217	38.50	3515	3680	3490	4510	2430	3470	3593.45	1.87	118763	80031	3803	3636	3518	3351	3233	3577	3292	827	1040	2500	2220	5	1	33066680	1207	16.59	0.63	12	0.95	220.00	5831.00	5040	20230602	-27.58	2125	20221013	71.76	5040	-27.58	20230602	2200	65.91	20230103	5040	-27.58	20230602	2125	71.76	20221013	5.00	N	016740	2500	826 억	617125	N	N	0	N	N
23	20230727	110318	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3660	190	2	5.48	942835130	263230	32.36	3515	3670	3490	4510	2430	3470	3582.08	1.87	118763	79873	3803	3636	3518	3351	3233	3577	3292	827	1040	2500	2220	5	1	33066680	1210	16.64	0.63	12	0.80	220.00	5831.00	5040	20230602	-27.38	2125	20221013	72.24	5040	-27.38	20230602	2200	66.36	20230103	5040	-27.38	20230602	2125	72.24	20221013	5.00	N	016740	2500	826 억	617125	N	N	0	N	N
24	20230727	100319	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3595	125	2	3.60	527278170	148534	18.26	3515	3605	3490	4510	2430	3470	3550.24	1.87	118763	24289	3803	3636	3518	3351	3233	3577	3292	827	1040	2500	2220	5	1	33066680	1189	16.34	0.62	12	0.45	220.00	5831.00	5040	20230602	-28.67	2125	20221013	69.18	5040	-28.67	20230602	2200	63.41	20230103	5040	-28.67	20230602	2125	69.18	20221013	5.00	N	016740	2500	826 억	617125	N	N	0	N	N
25	20230727	090318	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3555	85	2	2.45	81518650	23164	2.85	3515	3555	3490	4510	2430	3470	3520.66	1.87	118763	6459	3803	3636	3518	3351	3233	3577	3292	827	1040	2500	2220	5	1	33066680	1176	16.16	0.61	12	0.07	220.00	5831.00	5040	20230602	-29.46	2125	20221013	67.29	5040	-29.46	20230602	2200	61.59	20230103	5040	-29.46	20230602	2125	67.29	20221013	5.00	N	016740	2500	826 억	617125	N	N	0	N	N
26	20230726	160317	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3470	-235	5	-6.34	2801942560	797878	246.17	3650	3685	3400	4815	2595	3705	3511.80	1.51	0	117778	3828	3766	3708	3646	3588	3737	3617	827	1110	2500	2370	5	1	33066680	1147	15.77	0.60	12	2.41	220.00	5831.00	5040	20230602	-31.15	2125	20221013	63.29	5040	-31.15	20230602	2200	57.73	20230103	5040	-31.15	20230602	2125	63.29	20221013	5.09	N	016740	2500	826 억	498362	N	N	0	N	N
27	20230726	150319	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3485	-220	5	-5.94	2691391250	766084	236.36	3650	3685	3400	4815	2595	3705	3513.18	1.51	0	107202	3828	3766	3708	3646	3588	3737	3617	827	1110	2500	2370	5	1	33066680	1152	15.84	0.60	12	2.32	220.00	5831.00	5040	20230602	-30.85	2125	20221013	64.00	5040	-30.85	20230602	2200	58.41	20230103	5040	-30.85	20230602	2125	64.00	20221013	5.09	N	016740	2500	826 억	498362	N	N	0	N	N
28	20230726	140320	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3435	-270	5	-7.29	2376689995	675429	208.39	3650	3685	3400	4815	2595	3705	3518.79	1.51	0	106406	3828	3766	3708	3646	3588	3737	3617	827	1110	2500	2370	5	1	33066680	1136	15.61	0.59	12	2.04	220.00	5831.00	5040	20230602	-31.85	2125	20221013	61.65	5040	-31.85	20230602	2200	56.14	20230103	5040	-31.85	20230602	2125	61.65	20221013	5.09	N	016740	2500	826 억	498362	N	N	0	N	N
29	20230726	130316	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3440	-265	5	-7.15	2043734780	578318	178.43	3650	3685	3410	4815	2595	3705	3533.93	1.51	0	102787	3828	3766	3708	3646	3588	3737	3617	827	1110	2500	2370	5	1	33066680	1137	15.64	0.59	12	1.75	220.00	5831.00	5040	20230602	-31.75	2125	20221013	61.88	5040	-31.75	20230602	2200	56.36	20230103	5040	-31.75	20230602	2125	61.88	20221013	5.09	N	016740	2500	826 억	498362	N	N	0	N	N
30	20230726	120318	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3485	-220	5	-5.94	1848652810	521690	160.96	3650	3685	3455	4815	2595	3705	3543.58	1.51	0	101644	3828	3766	3708	3646	3588	3737	3617	827	1110	2500	2370	5	1	33066680	1152	15.84	0.60	12	1.58	220.00	5831.00	5040	20230602	-30.85	2125	20221013	64.00	5040	-30.85	20230602	2200	58.41	20230103	5040	-30.85	20230602	2125	64.00	20221013	5.09	N	016740	2500	826 억	498362	N	N	0	N	N
31	20230726	110316	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3520	-185	5	-4.99	1587049625	446927	137.89	3650	3685	3470	4815	2595	3705	3551.03	1.51	0	117738	3828	3766	3708	3646	3588	3737	3617	827	1110	2500	2370	5	1	33066680	1164	16.00	0.60	12	1.35	220.00	5831.00	5040	20230602	-30.16	2125	20221013	65.65	5040	-30.16	20230602	2200	60.00	20230103	5040	-30.16	20230602	2125	65.65	20221013	5.09	N	016740	2500	826 억	498362	N	N	0	N	N
32	20230726	100319	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3525	-180	5	-4.86	1032162995	288749	89.09	3650	3685	3520	4815	2595	3705	3574.60	1.51	0	63747	3828	3766	3708	3646	3588	3737	3617	827	1110	2500	2370	5	1	33066680	1166	16.02	0.60	12	0.87	220.00	5831.00	5040	20230602	-30.06	2125	20221013	65.88	5040	-30.06	20230602	2200	60.23	20230103	5040	-30.06	20230602	2125	65.88	20221013	5.09	N	016740	2500	826 억	498362	N	N	0	N	N
33	20230726	090315	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3650	-55	5	-1.48	47337590	12972	4.00	3650	3685	3640	4815	2595	3705	3649.21	1.51	0	-2346	3828	3766	3708	3646	3588	3737	3617	827	1110	2500	2370	5	1	33066680	1207	16.59	0.63	12	0.04	220.00	5831.00	5040	20230602	-27.58	2125	20221013	71.76	5040	-27.58	20230602	2200	65.91	20230103	5040	-27.58	20230602	2125	71.76	20221013	5.09	N	016740	2500	826 억	498362	N	N	0	N	N
34	20230725	160315	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3705	-10	5	-0.27	1165654675	313592	83.49	3715	3770	3650	4825	2605	3715	3717.11	1.39	0	32283	3895	3805	3740	3650	3585	3772	3617	827	1110	2500	2370	5	1	33066680	1225	16.84	0.64	12	0.95	220.00	5831.00	5040	20230602	-26.49	2125	20221013	74.35	5040	-26.49	20230602	2200	68.41	20230103	5040	-26.49	20230602	2125	74.35	20221013	5.25	N	016740	2500	826 억	459991	N	N	0	N	N
35	20230725	150313	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3685	-30	5	-0.81	1056103950	283749	75.54	3715	3770	3665	4825	2605	3715	3721.97	1.39	0	27168	3895	3805	3740	3650	3585	3772	3617	827	1110	2500	2370	5	1	33066680	1219	16.75	0.63	12	0.86	220.00	5831.00	5040	20230602	-26.88	2125	20221013	73.41	5040	-26.88	20230602	2200	67.50	20230103	5040	-26.88	20230602	2125	73.41	20221013	5.25	N	016740	2500	826 억	459991	N	N	0	N	N
36	20230725	140314	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3710	-5	5	-0.13	894154125	239812	63.85	3715	3770	3675	4825	2605	3715	3728.56	1.39	0	23549	3895	3805	3740	3650	3585	3772	3617	827	1110	2500	2370	5	1	33066680	1227	16.86	0.64	12	0.73	220.00	5831.00	5040	20230602	-26.39	2125	20221013	74.59	5040	-26.39	20230602	2200	68.64	20230103	5040	-26.39	20230602	2125	74.59	20221013	5.25	N	016740	2500	826 억	459991	N	N	0	N	N
37	20230725	130316	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3755	40	2	1.08	792913795	212591	56.60	3715	3770	3675	4825	2605	3715	3729.76	1.39	0	29593	3895	3805	3740	3650	3585	3772	3617	827	1110	2500	2370	5	1	33066680	1242	17.07	0.64	12	0.64	220.00	5831.00	5040	20230602	-25.50	2125	20221013	76.71	5040	-25.50	20230602	2200	70.68	20230103	5040	-25.50	20230602	2125	76.71	20221013	5.25	N	016740	2500	826 억	459991	N	N	0	N	N
38	20230725	120316	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3715	0	3	0.00	632200415	169546	45.14	3715	3770	3675	4825	2605	3715	3728.78	1.39	0	5917	3895	3805	3740	3650	3585	3772	3617	827	1110	2500	2370	5	1	33066680	1228	16.89	0.64	12	0.51	220.00	5831.00	5040	20230602	-26.29	2125	20221013	74.82	5040	-26.29	20230602	2200	68.86	20230103	5040	-26.29	20230602	2125	74.82	20221013	5.25	N	016740	2500	826 억	459991	N	N	0	N	N
39	20230725	110314	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3735	20	2	0.54	508169420	136098	36.23	3715	3770	3675	4825	2605	3715	3733.85	1.39	0	1973	3895	3805	3740	3650	3585	3772	3617	827	1110	2500	2370	5	1	33066680	1235	16.98	0.64	12	0.41	220.00	5831.00	5040	20230602	-25.89	2125	20221013	75.76	5040	-25.89	20230602	2200	69.77	20230103	5040	-25.89	20230602	2125	75.76	20221013	5.25	N	016740	2500	826 억	459991	N	N	0	N	N
40	20230725	100314	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3760	45	2	1.21	399832235	107045	28.50	3715	3770	3675	4825	2605	3715	3735.18	1.39	0	3414	3895	3805	3740	3650	3585	3772	3617	827	1110	2500	2370	5	1	33066680	1243	17.09	0.64	12	0.32	220.00	5831.00	5040	20230602	-25.40	2125	20221013	76.94	5040	-25.40	20230602	2200	70.91	20230103	5040	-25.40	20230602	2125	76.94	20221013	5.25	N	016740	2500	826 억	459991	N	N	0	N	N
41	20230725	090315	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3725	10	2	0.27	42950820	11556	3.08	3715	3740	3705	4825	2605	3715	3716.75	1.39	0	3754	3895	3805	3740	3650	3585	3772	3617	827	1110	2500	2370	5	1	33066680	1232	16.93	0.64	12	0.03	220.00	5831.00	5040	20230602	-26.09	2125	20221013	75.29	5040	-26.09	20230602	2200	69.32	20230103	5040	-26.09	20230602	2125	75.29	20221013	5.25	N	016740	2500	826 억	459991	N	N	0	N	N
42	20230724	160314	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3715	-65	5	-1.72	1362714305	366549	87.59	3780	3830	3675	4910	2650	3780	3717.69	1.17	0	72363	3893	3836	3793	3736	3693	3815	3715	827	1130	2500	2410	5	1	33066680	1228	16.89	0.64	12	1.11	220.00	5831.00	5040	20230602	-26.29	2125	20221013	74.82	5040	-26.29	20230602	2200	68.86	20230103	5040	-26.29	20230602	2125	74.82	20221013	5.16	N	016740	2500	826 억	386318	N	N	0	N	N
43	20230724	150313	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3720	-60	5	-1.59	1271594450	341984	81.72	3780	3830	3675	4910	2650	3780	3718.29	1.17	0	68832	3893	3836	3793	3736	3693	3815	3715	827	1130	2500	2410	5	1	33066680	1230	16.91	0.64	12	1.03	220.00	5831.00	5040	20230602	-26.19	2125	20221013	75.06	5040	-26.19	20230602	2200	69.09	20230103	5040	-26.19	20230602	2125	75.06	20221013	5.16	N	016740	2500	826 억	386318	N	N	0	N	N
44	20230724	140312	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3710	-70	5	-1.85	1201800590	323187	77.23	3780	3830	3675	4910	2650	3780	3718.59	1.17	0	62225	3893	3836	3793	3736	3693	3815	3715	827	1130	2500	2410	5	1	33066680	1227	16.86	0.64	12	0.98	220.00	5831.00	5040	20230602	-26.39	2125	20221013	74.59	5040	-26.39	20230602	2200	68.64	20230103	5040	-26.39	20230602	2125	74.59	20221013	5.16	N	016740	2500	826 억	386318	N	N	0	N	N
45	20230724	130313	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3755	-25	5	-0.66	1105181305	297170	71.01	3780	3830	3675	4910	2650	3780	3719.02	1.17	0	55804	3893	3836	3793	3736	3693	3815	3715	827	1130	2500	2410	5	1	33066680	1242	17.07	0.64	12	0.90	220.00	5831.00	5040	20230602	-25.50	2125	20221013	76.71	5040	-25.50	20230602	2200	70.68	20230103	5040	-25.50	20230602	2125	76.71	20221013	5.16	N	016740	2500	826 억	386318	N	N	0	N	N
46	20230724	120312	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3715	-65	5	-1.72	976665540	262523	62.73	3780	3830	3675	4910	2650	3780	3720.30	1.17	0	45241	3893	3836	3793	3736	3693	3815	3715	827	1130	2500	2410	5	1	33066680	1228	16.89	0.64	12	0.79	220.00	5831.00	5040	20230602	-26.29	2125	20221013	74.82	5040	-26.29	20230602	2200	68.86	20230103	5040	-26.29	20230602	2125	74.82	20221013	5.16	N	016740	2500	826 억	386318	N	N	0	N	N
47	20230724	110315	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3710	-70	5	-1.85	736467065	197558	47.21	3780	3830	3700	4910	2650	3780	3727.85	1.17	0	17058	3893	3836	3793	3736	3693	3815	3715	827	1130	2500	2410	5	1	33066680	1227	16.86	0.64	12	0.60	220.00	5831.00	5040	20230602	-26.39	2125	20221013	74.59	5040	-26.39	20230602	2200	68.64	20230103	5040	-26.39	20230602	2125	74.59	20221013	5.16	N	016740	2500	826 억	386318	N	N	0	N	N
48	20230724	100311	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3725	-55	5	-1.46	570695245	152886	36.53	3780	3830	3705	4910	2650	3780	3732.82	1.17	0	5843	3893	3836	3793	3736	3693	3815	3715	827	1130	2500	2410	5	1	33066680	1232	16.93	0.64	12	0.46	220.00	5831.00	5040	20230602	-26.09	2125	20221013	75.29	5040	-26.09	20230602	2200	69.32	20230103	5040	-26.09	20230602	2125	75.29	20221013	5.16	N	016740	2500	826 억	386318	N	N	0	N	N
49	20230724	090311	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3760	-20	5	-0.53	50501715	13349	3.19	3780	3830	3760	4910	2650	3780	3783.18	1.17	0	1576	3893	3836	3793	3736	3693	3815	3715	827	1130	2500	2410	5	1	33066680	1243	17.09	0.64	12	0.04	220.00	5831.00	5040	20230602	-25.40	2125	20221013	76.94	5040	-25.40	20230602	2200	70.91	20230103	5040	-25.40	20230602	2125	76.94	20221013	5.16	N	016740	2500	826 억	386318	N	N	0	N	N
50	20230721	160311	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3780	-50	5	-1.31	1515897065	400107	115.97	3790	3850	3750	4975	2685	3830	3788.85	1.06	0	36218	3920	3875	3830	3785	3740	3852	3762	827	1145	2500	2450	5	1	33066680	1250	17.18	0.65	12	1.21	220.00	5831.00	5040	20230602	-25.00	2125	20221013	77.88	5040	-25.00	20230602	2200	71.82	20230103	5040	-25.00	20230602	2125	77.88	20221013	5.06	N	016740	2500	826 억	349241	N	N	11	N	N
51	20230721	150313	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3790	-40	5	-1.04	1395649055	368326	106.76	3790	3850	3750	4975	2685	3830	3789.16	1.06	0	36188	3920	3875	3830	3785	3740	3852	3762	827	1145	2500	2450	5	1	33066680	1253	17.23	0.65	12	1.11	220.00	5831.00	5040	20230602	-24.80	2125	20221013	78.35	5040	-24.80	20230602	2200	72.27	20230103	5040	-24.80	20230602	2125	78.35	20221013	5.06	N	016740	2500	826 억	349241	N	N	11	N	N
52	20230721	140311	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3790	-40	5	-1.04	1297134930	342352	99.23	3790	3850	3750	4975	2685	3830	3788.89	1.06	0	38336	3920	3875	3830	3785	3740	3852	3762	827	1145	2500	2450	5	1	33066680	1253	17.23	0.65	12	1.04	220.00	5831.00	5040	20230602	-24.80	2125	20221013	78.35	5040	-24.80	20230602	2200	72.27	20230103	5040	-24.80	20230602	2125	78.35	20221013	5.06	N	016740	2500	826 억	349241	N	N	11	N	N
53	20230721	130311	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3795	-35	5	-0.91	1183756275	312429	90.56	3790	3850	3750	4975	2685	3830	3788.87	1.06	0	38705	3920	3875	3830	3785	3740	3852	3762	827	1145	2500	2450	5	1	33066680	1255	17.25	0.65	12	0.94	220.00	5831.00	5040	20230602	-24.70	2125	20221013	78.59	5040	-24.70	20230602	2200	72.50	20230103	5040	-24.70	20230602	2125	78.59	20221013	5.06	N	016740	2500	826 억	349241	N	N	11	N	N
54	20230721	120314	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3805	-25	5	-0.65	1064260335	280973	81.44	3790	3850	3750	4975	2685	3830	3787.76	1.06	0	62334	3920	3875	3830	3785	3740	3852	3762	827	1145	2500	2450	5	1	33066680	1258	17.30	0.65	12	0.85	220.00	5831.00	5040	20230602	-24.50	2125	20221013	79.06	5040	-24.50	20230602	2200	72.95	20230103	5040	-24.50	20230602	2125	79.06	20221013	5.06	N	016740	2500	826 억	349241	N	N	11	N	N
55	20230721	110313	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3825	-5	5	-0.13	989419045	261328	75.74	3790	3850	3750	4975	2685	3830	3786.11	1.06	0	70944	3920	3875	3830	3785	3740	3852	3762	827	1145	2500	2450	5	1	33066680	1265	17.39	0.66	12	0.79	220.00	5831.00	5040	20230602	-24.11	2125	20221013	80.00	5040	-24.11	20230602	2200	73.86	20230103	5040	-24.11	20230602	2125	80.00	20221013	5.06	N	016740	2500	826 억	349241	N	N	11	N	N
56	20230721	100313	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3780	-50	5	-1.31	572708580	151935	44.04	3790	3810	3750	4975	2685	3830	3769.41	1.06	0	51711	3920	3875	3830	3785	3740	3852	3762	827	1145	2500	2450	5	1	33066680	1250	17.18	0.65	12	0.46	220.00	5831.00	5040	20230602	-25.00	2125	20221013	77.88	5040	-25.00	20230602	2200	71.82	20230103	5040	-25.00	20230602	2125	77.88	20221013	5.06	N	016740	2500	826 억	349241	N	N	11	N	N
57	20230721	090313	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3795	-35	5	-0.91	47403485	12513	3.63	3790	3810	3775	4975	2685	3830	3788.17	1.06	0	-2497	3920	3875	3830	3785	3740	3852	3762	827	1145	2500	2450	5	1	33066680	1255	17.25	0.65	12	0.04	220.00	5831.00	5040	20230602	-24.70	2125	20221013	78.59	5040	-24.70	20230602	2200	72.50	20230103	5040	-24.70	20230602	2125	78.59	20221013	5.06	N	016740	2500	826 억	349241	N	N	11	N	N
58	20230720	160311	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3830	-55	5	-1.42	1305729305	342126	58.55	3875	3875	3785	5050	2720	3885	3816.44	1.07	0	-303	4055	3970	3895	3810	3735	3932	3772	827	1165	2500	2480	5	1	33066680	1266	17.41	0.66	12	1.03	220.00	5831.00	5040	20230602	-24.01	2125	20221013	80.24	5040	-24.01	20230602	2200	74.09	20230103	5040	-24.01	20230602	2125	80.24	20221013	5.11	N	016740	2500	826 억	354294	N	N	11	N	N
59	20230720	150310	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3810	-75	5	-1.93	1072750225	281038	48.10	3875	3875	3785	5050	2720	3885	3817.10	1.07	0	10556	4055	3970	3895	3810	3735	3932	3772	827	1165	2500	2480	5	1	33066680	1260	17.32	0.65	12	0.85	220.00	5831.00	5040	20230602	-24.40	2125	20221013	79.29	5040	-24.40	20230602	2200	73.18	20230103	5040	-24.40	20230602	2125	79.29	20221013	5.11	N	016740	2500	826 억	354294	N	N	9	N	N
60	20230720	140310	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3820	-65	5	-1.67	907518575	237661	40.68	3875	3875	3785	5050	2720	3885	3818.54	1.07	0	12802	4055	3970	3895	3810	3735	3932	3772	827	1165	2500	2480	5	1	33066680	1263	17.36	0.66	12	0.72	220.00	5831.00	5040	20230602	-24.21	2125	20221013	79.76	5040	-24.21	20230602	2200	73.64	20230103	5040	-24.21	20230602	2125	79.76	20221013	5.11	N	016740	2500	826 억	354294	N	N	9	N	N
61	20230720	130310	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3825	-60	5	-1.54	788934575	206655	35.37	3875	3875	3785	5050	2720	3885	3817.64	1.07	0	14361	4055	3970	3895	3810	3735	3932	3772	827	1165	2500	2480	5	1	33066680	1265	17.39	0.66	12	0.62	220.00	5831.00	5040	20230602	-24.11	2125	20221013	80.00	5040	-24.11	20230602	2200	73.86	20230103	5040	-24.11	20230602	2125	80.00	20221013	5.11	N	016740	2500	826 억	354294	N	N	9	N	N
62	20230720	120313	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3815	-70	5	-1.80	675315645	176945	30.28	3875	3875	3785	5050	2720	3885	3816.53	1.07	0	10623	4055	3970	3895	3810	3735	3932	3772	827	1165	2500	2480	5	1	33066680	1261	17.34	0.65	12	0.54	220.00	5831.00	5040	20230602	-24.31	2125	20221013	79.53	5040	-24.31	20230602	2200	73.41	20230103	5040	-24.31	20230602	2125	79.53	20221013	5.11	N	016740	2500	826 억	354294	N	N	9	N	N
63	20230720	110312	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3805	-80	5	-2.06	534602565	140030	23.97	3875	3875	3785	5050	2720	3885	3817.77	1.07	0	4013	4055	3970	3895	3810	3735	3932	3772	827	1165	2500	2480	5	1	33066680	1258	17.30	0.65	12	0.42	220.00	5831.00	5040	20230602	-24.50	2125	20221013	79.06	5040	-24.50	20230602	2200	72.95	20230103	5040	-24.50	20230602	2125	79.06	20221013	5.11	N	016740	2500	826 억	354294	N	N	9	N	N
64	20230720	100309	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3800	-85	5	-2.19	412867770	108076	18.50	3875	3875	3785	5050	2720	3885	3820.16	1.07	0	-7051	4055	3970	3895	3810	3735	3932	3772	827	1165	2500	2480	5	1	33066680	1257	17.27	0.65	12	0.33	220.00	5831.00	5040	20230602	-24.60	2125	20221013	78.82	5040	-24.60	20230602	2200	72.73	20230103	5040	-24.60	20230602	2125	78.82	20221013	5.11	N	016740	2500	826 억	354294	N	N	9	N	N
65	20230720	090308	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3830	-55	5	-1.42	33228675	8631	1.48	3875	3875	3825	5050	2720	3885	3849.92	1.07	0	-1899	4055	3970	3895	3810	3735	3932	3772	827	1165	2500	2480	5	1	33066680	1266	17.41	0.66	12	0.03	220.00	5831.00	5040	20230602	-24.01	2125	20221013	80.24	5040	-24.01	20230602	2200	74.09	20230103	5040	-24.01	20230602	2125	80.24	20221013	5.11	N	016740	2500	826 억	354294	N	N	9	N	N
66	20230719	160315	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3885	-65	5	-1.65	2230346090	575827	103.24	3980	3980	3820	5130	2765	3950	3873.25	0.82	0	71679	4176	4062	4006	3892	3836	4035	3865	827	1182	2500	2520	5	1	33066680	1285	17.66	0.67	12	1.74	220.00	5831.00	5040	20230602	-22.92	2125	20221013	82.82	5040	-22.92	20230602	2200	76.59	20230103	5040	-22.92	20230602	2125	82.82	20221013	5.29	N	016740	2500	826 억	271783	N	N	9	N	N
67	20230719	150314	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3880	-70	5	-1.77	2110674055	544982	97.71	3980	3980	3820	5130	2765	3950	3872.92	0.82	0	72300	4176	4062	4006	3892	3836	4035	3865	827	1182	2500	2520	5	1	33066680	1283	17.64	0.67	12	1.65	220.00	5831.00	5040	20230602	-23.02	2125	20221013	82.59	5040	-23.02	20230602	2200	76.36	20230103	5040	-23.02	20230602	2125	82.59	20221013	5.29	N	016740	2500	826 억	271783	N	N	39	N	N
68	20230719	140315	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3880	-70	5	-1.77	2038305380	526289	94.36	3980	3980	3820	5130	2765	3950	3872.98	0.82	0	75831	4176	4062	4006	3892	3836	4035	3865	827	1182	2500	2520	5	1	33066680	1283	17.64	0.67	12	1.59	220.00	5831.00	5040	20230602	-23.02	2125	20221013	82.59	5040	-23.02	20230602	2200	76.36	20230103	5040	-23.02	20230602	2125	82.59	20221013	5.29	N	016740	2500	826 억	271783	N	N	39	N	N
69	20230719	130311	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3855	-95	5	-2.41	1867774420	482209	86.46	3980	3980	3820	5130	2765	3950	3873.37	0.82	0	82848	4176	4062	4006	3892	3836	4035	3865	827	1182	2500	2520	5	1	33066680	1275	17.52	0.66	12	1.46	220.00	5831.00	5040	20230602	-23.51	2125	20221013	81.41	5040	-23.51	20230602	2200	75.23	20230103	5040	-23.51	20230602	2125	81.41	20221013	5.29	N	016740	2500	826 억	271783	N	N	39	N	N
70	20230719	120313	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3855	-95	5	-2.41	1758994155	453997	81.40	3980	3980	3820	5130	2765	3950	3874.46	0.82	0	80675	4176	4062	4006	3892	3836	4035	3865	827	1182	2500	2520	5	1	33066680	1275	17.52	0.66	12	1.37	220.00	5831.00	5040	20230602	-23.51	2125	20221013	81.41	5040	-23.51	20230602	2200	75.23	20230103	5040	-23.51	20230602	2125	81.41	20221013	5.29	N	016740	2500	826 억	271783	N	N	39	N	N
71	20230719	110313	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3875	-75	5	-1.90	1369727325	352861	63.26	3980	3980	3835	5130	2765	3950	3881.78	0.82	0	70745	4176	4062	4006	3892	3836	4035	3865	827	1182	2500	2520	5	1	33066680	1281	17.61	0.66	12	1.07	220.00	5831.00	5040	20230602	-23.12	2125	20221013	82.35	5040	-23.12	20230602	2200	76.14	20230103	5040	-23.12	20230602	2125	82.35	20221013	5.29	N	016740	2500	826 억	271783	N	N	39	N	N
72	20230719	100312	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3910	-40	5	-1.01	1144317205	295254	52.94	3980	3980	3835	5130	2765	3950	3875.70	0.82	0	83306	4176	4062	4006	3892	3836	4035	3865	827	1182	2500	2520	5	1	33066680	1293	17.77	0.67	12	0.89	220.00	5831.00	5040	20230602	-22.42	2125	20221013	84.00	5040	-22.42	20230602	2200	77.73	20230103	5040	-22.42	20230602	2125	84.00	20221013	5.29	N	016740	2500	826 억	271783	N	N	39	N	N
73	20230719	090313	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3940	-10	5	-0.25	64745740	16392	2.94	3980	3980	3920	5130	2765	3950	3949.84	0.82	0	-3196	4176	4062	4006	3892	3836	4035	3865	827	1182	2500	2520	5	1	33066680	1303	17.91	0.68	12	0.05	220.00	5831.00	5040	20230602	-21.83	2125	20221013	85.41	5040	-21.83	20230602	2200	79.09	20230103	5040	-21.83	20230602	2125	85.41	20221013	5.29	N	016740	2500	826 억	271783	N	N	39	N	N
74	20230718	160311	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3950	-170	5	-4.13	2216018900	554080	79.73	4040	4120	3950	5350	2885	4120	3999.63	1.16	0	-113949	4313	4216	4133	4036	3953	4175	3995	827	1232	2500	2630	5	1	33066680	1306	17.95	0.68	12	1.68	220.00	5831.00	5040	20230602	-21.63	2125	20221013	85.88	5040	-21.63	20230602	2200	79.55	20230103	5040	-21.63	20230602	2125	85.88	20221013	5.21	N	016740	2500	826 억	384272	N	N	39	N	N
75	20230718	150312	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3975	-145	5	-3.52	1962236680	489910	70.50	4040	4120	3955	5350	2885	4120	4005.28	1.16	0	-102452	4313	4216	4133	4036	3953	4175	3995	827	1232	2500	2630	5	1	33066680	1314	18.07	0.68	12	1.48	220.00	5831.00	5040	20230602	-21.13	2125	20221013	87.06	5040	-21.13	20230602	2200	80.68	20230103	5040	-21.13	20230602	2125	87.06	20221013	5.21	N	016740	2500	826 억	384272	N	N	93	N	N
76	20230718	140310	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3980	-140	5	-3.40	1711993810	426730	61.41	4040	4120	3955	5350	2885	4120	4011.86	1.16	0	-89201	4313	4216	4133	4036	3953	4175	3995	827	1232	2500	2630	5	1	33066680	1316	18.09	0.68	12	1.29	220.00	5831.00	5040	20230602	-21.03	2125	20221013	87.29	5040	-21.03	20230602	2200	80.91	20230103	5040	-21.03	20230602	2125	87.29	20221013	5.21	N	016740	2500	826 억	384272	N	N	93	N	N
77	20230718	130311	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3970	-150	5	-3.64	1553986215	386878	55.67	4040	4120	3955	5350	2885	4120	4016.71	1.16	0	-76544	4313	4216	4133	4036	3953	4175	3995	827	1232	2500	2630	5	1	33066680	1313	18.05	0.68	12	1.17	220.00	5831.00	5040	20230602	-21.23	2125	20221013	86.82	5040	-21.23	20230602	2200	80.45	20230103	5040	-21.23	20230602	2125	86.82	20221013	5.21	N	016740	2500	826 억	384272	N	N	93	N	N
78	20230718	120312	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4000	-120	5	-2.91	1433955360	356759	51.34	4040	4120	3955	5350	2885	4120	4019.37	1.16	0	-64779	4313	4216	4133	4036	3953	4175	3995	827	1232	2500	2630	5	1	33066680	1323	18.18	0.69	12	1.08	220.00	5831.00	5040	20230602	-20.63	2125	20221013	88.24	5040	-20.63	20230602	2200	81.82	20230103	5040	-20.63	20230602	2125	88.24	20221013	5.21	N	016740	2500	826 억	384272	N	N	93	N	N
79	20230718	110312	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3965	-155	5	-3.76	1154681160	286521	41.23	4040	4120	3960	5350	2885	4120	4029.97	1.16	0	-67265	4313	4216	4133	4036	3953	4175	3995	827	1232	2500	2630	5	1	33066680	1311	18.02	0.68	12	0.87	220.00	5831.00	5040	20230602	-21.33	2125	20221013	86.59	5040	-21.33	20230602	2200	80.23	20230103	5040	-21.33	20230602	2125	86.59	20221013	5.21	N	016740	2500	826 억	384272	N	N	93	N	N
80	20230718	100309	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4020	-100	5	-2.43	654411390	161281	23.21	4040	4120	4005	5350	2885	4120	4057.55	1.16	0	-29417	4313	4216	4133	4036	3953	4175	3995	827	1232	2500	2630	5	1	33066680	1329	18.27	0.69	12	0.49	220.00	5831.00	5040	20230602	-20.24	2125	20221013	89.18	5040	-20.24	20230602	2200	82.73	20230103	5040	-20.24	20230602	2125	89.18	20221013	5.21	N	016740	2500	826 억	384272	N	N	93	N	N
81	20230718	090310	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4070	-50	5	-1.21	90881555	22427	3.23	4040	4120	4030	5350	2885	4120	4052.03	1.16	0	-1711	4313	4216	4133	4036	3953	4175	3995	827	1232	2500	2630	5	1	33066680	1346	18.50	0.70	12	0.07	220.00	5831.00	5040	20230602	-19.25	2125	20221013	91.53	5040	-19.25	20230602	2200	85.00	20230103	5040	-19.25	20230602	2125	91.53	20221013	5.21	N	016740	2500	826 억	384272	N	N	93	N	N
82	20230717	160311	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4120	-10	5	-0.24	2838717405	686437	89.00	4125	4230	4050	5360	2895	4130	4135.52	1.10	0	32028	4410	4270	4160	4020	3910	4215	3965	827	1232	2500	2640	5	1	33066680	1362	18.73	0.71	12	2.08	220.00	5831.00	5040	20230602	-18.25	2125	20221013	93.88	5040	-18.25	20230602	2200	87.27	20230103	5040	-18.25	20230602	2125	93.88	20221013	5.12	N	016740	2500	826 억	364582	N	N	93	N	N
83	20230717	150310	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4060	-70	5	-1.69	2619555505	632553	82.02	4125	4230	4050	5360	2895	4130	4141.25	1.10	0	41709	4410	4270	4160	4020	3910	4215	3965	827	1232	2500	2640	5	1	33066680	1343	18.45	0.70	12	1.91	220.00	5831.00	5040	20230602	-19.44	2125	20221013	91.06	5040	-19.44	20230602	2200	84.55	20230103	5040	-19.44	20230602	2125	91.06	20221013	5.12	N	016740	2500	826 억	364582	N	N	466	N	N
84	20230717	140310	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4080	-50	5	-1.21	2290422400	551560	71.52	4125	4230	4060	5360	2895	4130	4152.63	1.10	0	54632	4410	4270	4160	4020	3910	4215	3965	827	1232	2500	2640	5	1	33066680	1349	18.55	0.70	12	1.67	220.00	5831.00	5040	20230602	-19.05	2125	20221013	92.00	5040	-19.05	20230602	2200	85.45	20230103	5040	-19.05	20230602	2125	92.00	20221013	5.12	N	016740	2500	826 억	364582	N	N	466	N	N
85	20230717	130308	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4095	-35	5	-0.85	2108701940	507084	65.75	4125	4230	4060	5360	2895	4130	4158.49	1.10	0	66010	4410	4270	4160	4020	3910	4215	3965	827	1232	2500	2640	5	1	33066680	1354	18.61	0.70	12	1.53	220.00	5831.00	5040	20230602	-18.75	2125	20221013	92.71	5040	-18.75	20230602	2200	86.14	20230103	5040	-18.75	20230602	2125	92.71	20221013	5.12	N	016740	2500	826 억	364582	N	N	466	N	N
86	20230717	120312	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4135	5	2	0.12	1736937365	416372	53.99	4125	4230	4110	5360	2895	4130	4171.61	1.10	0	72809	4410	4270	4160	4020	3910	4215	3965	827	1232	2500	2640	5	1	33066680	1367	18.80	0.71	12	1.26	220.00	5831.00	5040	20230602	-17.96	2125	20221013	94.59	5040	-17.96	20230602	2200	87.95	20230103	5040	-17.96	20230602	2125	94.59	20221013	5.12	N	016740	2500	826 억	364582	N	N	466	N	N
87	20230717	110309	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4140	10	2	0.24	1487874530	356006	46.16	4125	4230	4120	5360	2895	4130	4179.37	1.10	0	70492	4410	4270	4160	4020	3910	4215	3965	827	1232	2500	2640	5	1	33066680	1369	18.82	0.71	12	1.08	220.00	5831.00	5040	20230602	-17.86	2125	20221013	94.82	5040	-17.86	20230602	2200	88.18	20230103	5040	-17.86	20230602	2125	94.82	20221013	5.12	N	016740	2500	826 억	364582	N	N	466	N	N
88	20230717	100309	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4225	95	2	2.30	1074840760	256977	33.32	4125	4230	4125	5360	2895	4130	4182.66	1.10	0	83056	4410	4270	4160	4020	3910	4215	3965	827	1232	2500	2640	5	1	33066680	1397	19.20	0.72	12	0.78	220.00	5831.00	5040	20230602	-16.17	2125	20221013	98.82	5040	-16.17	20230602	2200	92.05	20230103	5040	-16.17	20230602	2125	98.82	20221013	5.12	N	016740	2500	826 억	364582	N	N	466	N	N
89	20230717	090309	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4165	35	2	0.85	133083525	32167	4.17	4125	4175	4125	5360	2895	4130	4137.30	1.10	0	9082	4410	4270	4160	4020	3910	4215	3965	827	1232	2500	2640	5	1	33066680	1377	18.93	0.71	12	0.10	220.00	5831.00	5040	20230602	-17.36	2125	20221013	96.00	5040	-17.36	20230602	2200	89.32	20230103	5040	-17.36	20230602	2125	96.00	20221013	5.12	N	016740	2500	826 억	364582	N	N	466	N	N
90	20230714	160308	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4130	-120	5	-2.82	3163677430	765424	67.52	4300	4300	4050	5520	2975	4250	4133.24	1.65	0	-195459	4380	4315	4200	4135	4020	4347	4167	827	1272	2500	2720	5	1	33066680	1366	18.77	0.71	12	2.31	220.00	5831.00	5040	20230602	-18.06	2125	20221013	94.35	5040	-18.06	20230602	2200	87.73	20230103	5040	-18.06	20230602	2125	94.35	20221013	5.25	N	016740	2500	826 억	544045	N	N	466	N	N
91	20230714	150310	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4110	-140	5	-3.29	3000519865	725816	64.03	4300	4300	4050	5520	2975	4250	4134.00	1.65	0	-193660	4380	4315	4200	4135	4020	4347	4167	827	1272	2500	2720	5	1	33066680	1359	18.68	0.70	12	2.20	220.00	5831.00	5040	20230602	-18.45	2125	20221013	93.41	5040	-18.45	20230602	2200	86.82	20230103	5040	-18.45	20230602	2125	93.41	20221013	5.25	N	016740	2500	826 억	544045	N	N	2598	N	N
92	20230714	140311	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4085	-165	5	-3.88	2751856975	665066	58.67	4300	4300	4050	5520	2975	4250	4137.72	1.65	0	-170206	4380	4315	4200	4135	4020	4347	4167	827	1272	2500	2720	5	1	33066680	1351	18.57	0.70	12	2.01	220.00	5831.00	5040	20230602	-18.95	2125	20221013	92.24	5040	-18.95	20230602	2200	85.68	20230103	5040	-18.95	20230602	2125	92.24	20221013	5.25	N	016740	2500	826 억	544045	N	N	2598	N	N
93	20230714	130307	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4070	-180	5	-4.24	2451472110	591522	52.18	4300	4300	4050	5520	2975	4250	4144.35	1.65	0	-137483	4380	4315	4200	4135	4020	4347	4167	827	1272	2500	2720	5	1	33066680	1346	18.50	0.70	12	1.79	220.00	5831.00	5040	20230602	-19.25	2125	20221013	91.53	5040	-19.25	20230602	2200	85.00	20230103	5040	-19.25	20230602	2125	91.53	20221013	5.25	N	016740	2500	826 억	544045	N	N	2598	N	N
94	20230714	120308	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4070	-180	5	-4.24	2343844635	565117	49.85	4300	4300	4050	5520	2975	4250	4147.54	1.65	0	-130348	4380	4315	4200	4135	4020	4347	4167	827	1272	2500	2720	5	1	33066680	1346	18.50	0.70	12	1.71	220.00	5831.00	5040	20230602	-19.25	2125	20221013	91.53	5040	-19.25	20230602	2200	85.00	20230103	5040	-19.25	20230602	2125	91.53	20221013	5.25	N	016740	2500	826 억	544045	N	N	2598	N	N
95	20230714	110309	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4095	-155	5	-3.65	2097148130	504739	44.52	4300	4300	4050	5520	2975	4250	4154.92	1.65	0	-105493	4380	4315	4200	4135	4020	4347	4167	827	1272	2500	2720	5	1	33066680	1354	18.61	0.70	12	1.53	220.00	5831.00	5040	20230602	-18.75	2125	20221013	92.71	5040	-18.75	20230602	2200	86.14	20230103	5040	-18.75	20230602	2125	92.71	20221013	5.25	N	016740	2500	826 억	544045	N	N	2598	N	N
96	20230714	100310	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4090	-160	5	-3.76	1690276495	405290	35.75	4300	4300	4050	5520	2975	4250	4170.54	1.65	0	-68236	4380	4315	4200	4135	4020	4347	4167	827	1272	2500	2720	5	1	33066680	1352	18.59	0.70	12	1.23	220.00	5831.00	5040	20230602	-18.85	2125	20221013	92.47	5040	-18.85	20230602	2200	85.91	20230103	5040	-18.85	20230602	2125	92.47	20221013	5.25	N	016740	2500	826 억	544045	N	N	2598	N	N
97	20230714	090309	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4255	5	2	0.12	307537805	71760	6.33	4300	4300	4250	5520	2975	4250	4285.64	1.65	0	-28074	4380	4315	4200	4135	4020	4347	4167	827	1272	2500	2720	5	1	33066680	1407	19.34	0.73	12	0.22	220.00	5831.00	5040	20230602	-15.58	2125	20221013	100.24	5040	-15.58	20230602	2200	93.41	20230103	5040	-15.58	20230602	2125	100.24	20221013	5.25	N	016740	2500	826 억	544045	N	N	2598	N	N
98	20230713	160308	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4250	100	2	2.41	4631707160	1102350	204.81	4195	4265	4085	5390	2905	4150	4201.43	2.04	0	-111821	4250	4200	4125	4075	4000	4225	4100	827	1242	2500	2650	5	1	33066680	1405	19.32	0.73	12	3.33	220.00	5831.00	5040	20230602	-15.67	2125	20221013	100.00	5040	-15.67	20230602	2200	93.18	20230103	5040	-15.67	20230602	2125	100.00	20221013	5.28	N	016740	2500	826 억	675623	N	N	2598	N	N
99	20230713	150306	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4230	80	2	1.93	4136594505	985444	183.09	4195	4265	4085	5390	2905	4150	4197.71	2.04	0	-91844	4250	4200	4125	4075	4000	4225	4100	827	1242	2500	2650	5	1	33066680	1399	19.23	0.73	12	2.98	220.00	5831.00	5040	20230602	-16.07	2125	20221013	99.06	5040	-16.07	20230602	2200	92.27	20230103	5040	-16.07	20230602	2125	99.06	20221013	5.28	N	016740	2500	826 억	675623	N	N	30	N	N
100	20230713	140306	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4135	-15	5	-0.36	2679725080	640703	119.04	4195	4265	4085	5390	2905	4150	4182.49	2.04	0	-35683	4250	4200	4125	4075	4000	4225	4100	827	1242	2500	2650	5	1	33066680	1367	18.80	0.71	12	1.94	220.00	5831.00	5040	20230602	-17.96	2125	20221013	94.59	5040	-17.96	20230602	2200	87.95	20230103	5040	-17.96	20230602	2125	94.59	20221013	5.28	N	016740	2500	826 억	675623	N	N	30	N	N
101	20230713	130307	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4165	15	2	0.36	2457779340	587141	109.09	4195	4265	4085	5390	2905	4150	4186.03	2.04	0	-31512	4250	4200	4125	4075	4000	4225	4100	827	1242	2500	2650	5	1	33066680	1377	18.93	0.71	12	1.78	220.00	5831.00	5040	20230602	-17.36	2125	20221013	96.00	5040	-17.36	20230602	2200	89.32	20230103	5040	-17.36	20230602	2125	96.00	20221013	5.28	N	016740	2500	826 억	675623	N	N	30	N	N
102	20230713	120304	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4180	30	2	0.72	2314906015	552886	102.72	4195	4265	4085	5390	2905	4150	4186.97	2.04	0	-20642	4250	4200	4125	4075	4000	4225	4100	827	1242	2500	2650	5	1	33066680	1382	19.00	0.72	12	1.67	220.00	5831.00	5040	20230602	-17.06	2125	20221013	96.71	5040	-17.06	20230602	2200	90.00	20230103	5040	-17.06	20230602	2125	96.71	20221013	5.28	N	016740	2500	826 억	675623	N	N	30	N	N
103	20230713	110307	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4175	25	2	0.60	2125003200	507265	94.25	4195	4265	4085	5390	2905	4150	4189.16	2.04	0	-15884	4250	4200	4125	4075	4000	4225	4100	827	1242	2500	2650	5	1	33066680	1381	18.98	0.72	12	1.53	220.00	5831.00	5040	20230602	-17.16	2125	20221013	96.47	5040	-17.16	20230602	2200	89.77	20230103	5040	-17.16	20230602	2125	96.47	20221013	5.28	N	016740	2500	826 억	675623	N	N	30	N	N
104	20230713	100307	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4255	105	2	2.53	1539976045	368408	68.45	4195	4265	4085	5390	2905	4150	4180.11	2.04	0	-10611	4250	4200	4125	4075	4000	4225	4100	827	1242	2500	2650	5	1	33066680	1407	19.34	0.73	12	1.11	220.00	5831.00	5040	20230602	-15.58	2125	20221013	100.24	5040	-15.58	20230602	2200	93.41	20230103	5040	-15.58	20230602	2125	100.24	20221013	5.28	N	016740	2500	826 억	675623	N	N	30	N	N
105	20230713	090244	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4190	40	2	0.96	142962420	34236	6.36	4195	4195	4150	5390	2905	4150	4176.00	2.04	0	-8479	4250	4200	4125	4075	4000	4225	4100	827	1242	2500	2650	5	1	33066680	1385	19.05	0.72	12	0.10	220.00	5831.00	5040	20230602	-16.87	2125	20221013	97.18	5040	-16.87	20230602	2200	90.45	20230103	5040	-16.87	20230602	2125	97.18	20221013	5.28	N	016740	2500	826 억	675623	N	N	30	N	N
106	20230712	160304	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4150	85	2	2.09	2178567905	529506	127.09	4065	4175	4050	5280	2850	4065	4114.17	1.89	0	37626	4151	4107	4041	3997	3931	4130	4020	827	1215	2500	2600	5	1	33066680	1372	18.86	0.71	12	1.60	220.00	5831.00	5040	20230602	-17.66	2125	20221013	95.29	5040	-17.66	20230602	2200	88.64	20230103	5040	-17.66	20230602	2125	95.29	20221013	5.34	N	016740	2500	826 억	624191	N	N	30	N	N
107	20230712	150304	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4160	95	2	2.34	1967935210	478754	114.91	4065	4175	4050	5280	2850	4065	4110.54	1.89	0	40017	4151	4107	4041	3997	3931	4130	4020	827	1215	2500	2600	5	1	33066680	1376	18.91	0.71	12	1.45	220.00	5831.00	5040	20230602	-17.46	2125	20221013	95.76	5040	-17.46	20230602	2200	89.09	20230103	5040	-17.46	20230602	2125	95.76	20221013	5.34	N	016740	2500	826 억	624191	N	N	30	N	N
108	20230712	140302	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4135	70	2	1.72	1756297395	427600	102.63	4065	4175	4050	5280	2850	4065	4107.34	1.89	0	37106	4151	4107	4041	3997	3931	4130	4020	827	1215	2500	2600	5	1	33066680	1367	18.80	0.71	12	1.29	220.00	5831.00	5040	20230602	-17.96	2125	20221013	94.59	5040	-17.96	20230602	2200	87.95	20230103	5040	-17.96	20230602	2125	94.59	20221013	5.34	N	016740	2500	826 억	624191	N	N	30	N	N
109	20230712	130303	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4135	70	2	1.72	1567121180	381796	91.64	4065	4175	4050	5280	2850	4065	4104.61	1.89	0	35195	4151	4107	4041	3997	3931	4130	4020	827	1215	2500	2600	5	1	33066680	1367	18.80	0.71	12	1.15	220.00	5831.00	5040	20230602	-17.96	2125	20221013	94.59	5040	-17.96	20230602	2200	87.95	20230103	5040	-17.96	20230602	2125	94.59	20221013	5.34	N	016740	2500	826 억	624191	N	N	30	N	N
110	20230712	120305	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4105	40	2	0.98	1236497540	301937	72.47	4065	4130	4050	5280	2850	4065	4095.22	1.89	0	21222	4151	4107	4041	3997	3931	4130	4020	827	1215	2500	2600	5	1	33066680	1357	18.66	0.70	12	0.91	220.00	5831.00	5040	20230602	-18.55	2125	20221013	93.18	5040	-18.55	20230602	2200	86.59	20230103	5040	-18.55	20230602	2125	93.18	20221013	5.34	N	016740	2500	826 억	624191	N	N	30	N	N
111	20230712	110303	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4100	35	2	0.86	1094585385	267307	64.16	4065	4130	4050	5280	2850	4065	4094.87	1.89	0	15325	4151	4107	4041	3997	3931	4130	4020	827	1215	2500	2600	5	1	33066680	1356	18.64	0.70	12	0.81	220.00	5831.00	5040	20230602	-18.65	2125	20221013	92.94	5040	-18.65	20230602	2200	86.36	20230103	5040	-18.65	20230602	2125	92.94	20221013	5.34	N	016740	2500	826 억	624191	N	N	30	N	N
112	20230712	100306	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4125	60	2	1.48	639254400	156539	37.57	4065	4125	4050	5280	2850	4065	4083.68	1.89	0	38681	4151	4107	4041	3997	3931	4130	4020	827	1215	2500	2600	5	1	33066680	1364	18.75	0.71	12	0.47	220.00	5831.00	5040	20230602	-18.15	2125	20221013	94.12	5040	-18.15	20230602	2200	87.50	20230103	5040	-18.15	20230602	2125	94.12	20221013	5.34	N	016740	2500	826 억	624191	N	N	30	N	N
113	20230712	090304	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4050	-15	5	-0.37	38060810	9369	2.25	4065	4080	4050	5280	2850	4065	4062.41	1.89	0	-1508	4151	4107	4041	3997	3931	4130	4020	827	1215	2500	2600	5	1	33066680	1339	18.41	0.69	12	0.03	220.00	5831.00	5040	20230602	-19.64	2125	20221013	90.59	5040	-19.64	20230602	2200	84.09	20230103	5040	-19.64	20230602	2125	90.59	20221013	5.34	N	016740	2500	826 억	624191	N	N	30	N	N
114	20230711	160302	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4065	10	2	0.25	1667295735	413858	95.37	4030	4085	3975	5270	2840	4055	4028.45	1.78	0	44575	4151	4102	4031	3982	3911	4127	4007	827	1215	2500	2590	5	1	33066680	1344	18.48	0.70	12	1.25	220.00	5831.00	5040	20230602	-19.35	2125	20221013	91.29	5040	-19.35	20230602	2200	84.77	20230103	5040	-19.35	20230602	2125	91.29	20221013	5.39	N	016740	2500	826 억	588163	N	N	30	N	N
115	20230711	150301	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4065	10	2	0.25	1509474615	375069	86.43	4030	4080	3975	5270	2840	4055	4024.46	1.78	0	32098	4151	4102	4031	3982	3911	4127	4007	827	1215	2500	2590	5	1	33066680	1344	18.48	0.70	12	1.13	220.00	5831.00	5040	20230602	-19.35	2125	20221013	91.29	5040	-19.35	20230602	2200	84.77	20230103	5040	-19.35	20230602	2125	91.29	20221013	5.39	N	016740	2500	826 억	588163	N	N	0	N	N
116	20230711	140300	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4050	-5	5	-0.12	1262946205	314231	72.41	4030	4080	3975	5270	2840	4055	4019.07	1.78	0	11301	4151	4102	4031	3982	3911	4127	4007	827	1215	2500	2590	5	1	33066680	1339	18.41	0.69	12	0.95	220.00	5831.00	5040	20230602	-19.64	2125	20221013	90.59	5040	-19.64	20230602	2200	84.09	20230103	5040	-19.64	20230602	2125	90.59	20221013	5.39	N	016740	2500	826 억	588163	N	N	0	N	N
117	20230711	130258	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4010	-45	5	-1.11	1134549105	282381	65.07	4030	4080	3975	5270	2840	4055	4017.68	1.78	0	-1403	4151	4102	4031	3982	3911	4127	4007	827	1215	2500	2590	5	1	33066680	1326	18.23	0.69	12	0.85	220.00	5831.00	5040	20230602	-20.44	2125	20221013	88.71	5040	-20.44	20230602	2200	82.27	20230103	5040	-20.44	20230602	2125	88.71	20221013	5.39	N	016740	2500	826 억	588163	N	N	0	N	N
118	20230711	120302	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3990	-65	5	-1.60	1060090510	263758	60.78	4030	4080	3975	5270	2840	4055	4019.06	1.78	0	-6778	4151	4102	4031	3982	3911	4127	4007	827	1215	2500	2590	5	1	33066680	1319	18.14	0.68	12	0.80	220.00	5831.00	5040	20230602	-20.83	2125	20221013	87.76	5040	-20.83	20230602	2200	81.36	20230103	5040	-20.83	20230602	2125	87.76	20221013	5.39	N	016740	2500	826 억	588163	N	N	0	N	N
119	20230711	110304	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4000	-55	5	-1.36	846795350	210285	48.46	4030	4080	3980	5270	2840	4055	4026.78	1.78	0	-11276	4151	4102	4031	3982	3911	4127	4007	827	1215	2500	2590	5	1	33066680	1323	18.18	0.69	12	0.64	220.00	5831.00	5040	20230602	-20.63	2125	20221013	88.24	5040	-20.63	20230602	2200	81.82	20230103	5040	-20.63	20230602	2125	88.24	20221013	5.39	N	016740	2500	826 억	588163	N	N	0	N	N
120	20230711	100303	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4025	-30	5	-0.74	531033160	131509	30.30	4030	4080	4015	5270	2840	4055	4037.89	1.78	0	12318	4151	4102	4031	3982	3911	4127	4007	827	1215	2500	2590	5	1	33066680	1331	18.30	0.69	12	0.40	220.00	5831.00	5040	20230602	-20.14	2125	20221013	89.41	5040	-20.14	20230602	2200	82.95	20230103	5040	-20.14	20230602	2125	89.41	20221013	5.39	N	016740	2500	826 억	588163	N	N	0	N	N
121	20230711	090301	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4040	-15	5	-0.37	78505745	19423	4.48	4030	4075	4025	5270	2840	4055	4041.30	1.78	0	3760	4151	4102	4031	3982	3911	4127	4007	827	1215	2500	2590	5	1	33066680	1336	18.36	0.69	12	0.06	220.00	5831.00	5040	20230602	-19.84	2125	20221013	90.12	5040	-19.84	20230602	2200	83.64	20230103	5040	-19.84	20230602	2125	90.12	20221013	5.39	N	016740	2500	826 억	588163	N	N	0	N	N
122	20230710	160302	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4055	10	2	0.25	1723458130	426580	37.97	4045	4080	3960	5250	2835	4045	4040.15	1.52	0	78397	4331	4187	4061	3917	3791	4125	3855	827	1207	2500	2580	5	1	33066680	1341	18.43	0.70	12	1.29	220.00	5831.00	5040	20230602	-19.54	2125	20221013	90.82	5040	-19.54	20230602	2200	84.32	20230103	5040	-19.54	20230602	2125	90.82	20221013	5.09	N	016740	2500	826 억	504248	N	N	1	N	N
123	20230710	150300	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4030	-15	5	-0.37	1503429610	372202	33.13	4045	4080	3960	5250	2835	4045	4039.27	1.52	0	71273	4331	4187	4061	3917	3791	4125	3855	827	1207	2500	2580	5	1	33066680	1333	18.32	0.69	12	1.13	220.00	5831.00	5040	20230602	-20.04	2125	20221013	89.65	5040	-20.04	20230602	2200	83.18	20230103	5040	-20.04	20230602	2125	89.65	20221013	5.09	N	016740	2500	826 억	504248	N	N	1	N	N
124	20230710	140258	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4065	20	2	0.49	1286199170	318534	28.35	4045	4080	3960	5250	2835	4045	4037.84	1.52	0	66064	4331	4187	4061	3917	3791	4125	3855	827	1207	2500	2580	5	1	33066680	1344	18.48	0.70	12	0.96	220.00	5831.00	5040	20230602	-19.35	2125	20221013	91.29	5040	-19.35	20230602	2200	84.77	20230103	5040	-19.35	20230602	2125	91.29	20221013	5.09	N	016740	2500	826 억	504248	N	N	1	N	N
125	20230710	130256	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4060	15	2	0.37	1108612915	274707	24.45	4045	4080	3960	5250	2835	4045	4035.58	1.52	0	50299	4331	4187	4061	3917	3791	4125	3855	827	1207	2500	2580	5	1	33066680	1343	18.45	0.70	12	0.83	220.00	5831.00	5040	20230602	-19.44	2125	20221013	91.06	5040	-19.44	20230602	2200	84.55	20230103	5040	-19.44	20230602	2125	91.06	20221013	5.09	N	016740	2500	826 억	504248	N	N	1	N	N
126	20230710	120301	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4080	35	2	0.87	980024380	242997	21.63	4045	4080	3960	5250	2835	4045	4033.01	1.52	0	43072	4331	4187	4061	3917	3791	4125	3855	827	1207	2500	2580	5	1	33066680	1349	18.55	0.70	12	0.73	220.00	5831.00	5040	20230602	-19.05	2125	20221013	92.00	5040	-19.05	20230602	2200	85.45	20230103	5040	-19.05	20230602	2125	92.00	20221013	5.09	N	016740	2500	826 억	504248	N	N	1	N	N
127	20230710	110302	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4040	-5	5	-0.12	788461165	195781	17.43	4045	4075	3960	5250	2835	4045	4027.15	1.52	0	22878	4331	4187	4061	3917	3791	4125	3855	827	1207	2500	2580	5	1	33066680	1336	18.36	0.69	12	0.59	220.00	5831.00	5040	20230602	-19.84	2125	20221013	90.12	5040	-19.84	20230602	2200	83.64	20230103	5040	-19.84	20230602	2125	90.12	20221013	5.09	N	016740	2500	826 억	504248	N	N	1	N	N
128	20230710	100301	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4035	-10	5	-0.25	440416600	109892	9.78	4045	4065	3960	5250	2835	4045	4007.30	1.52	0	1813	4331	4187	4061	3917	3791	4125	3855	827	1207	2500	2580	5	1	33066680	1334	18.34	0.69	12	0.33	220.00	5831.00	5040	20230602	-19.94	2125	20221013	89.88	5040	-19.94	20230602	2200	83.41	20230103	5040	-19.94	20230602	2125	89.88	20221013	5.09	N	016740	2500	826 억	504248	N	N	1	N	N
129	20230710	090257	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3970	-75	5	-1.85	83876235	20862	1.86	4045	4045	3960	5250	2835	4045	4019.00	1.52	0	-8811	4331	4187	4061	3917	3791	4125	3855	827	1207	2500	2580	5	1	33066680	1313	18.05	0.68	12	0.06	220.00	5831.00	5040	20230602	-21.23	2125	20221013	86.82	5040	-21.23	20230602	2200	80.45	20230103	5040	-21.23	20230602	2125	86.82	20221013	5.09	N	016740	2500	826 억	504248	N	N	1	N	N
130	20230707	160257	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4045	-195	5	-4.60	4483116070	1117927	48.05	4160	4205	3935	5510	2970	4240	4009.50	2.15	0	-204313	4420	4330	4195	4105	3970	4375	4150	827	1270	2500	2710	5	1	33066680	1338	18.39	0.69	12	3.38	220.00	5831.00	5040	20230602	-19.74	2125	20221013	90.35	5040	-19.74	20230602	2200	83.86	20230103	5040	-19.74	20230602	2125	90.35	20221013	5.09	N	016740	2500	826 억	710274	N	N	1	N	N
131	20230707	150258	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4000	-240	5	-5.66	4141857900	1032977	44.40	4160	4205	3935	5510	2970	4240	4008.92	2.15	0	-209917	4420	4330	4195	4105	3970	4375	4150	827	1270	2500	2710	5	1	33066680	1323	18.18	0.69	12	3.12	220.00	5831.00	5040	20230602	-20.63	2125	20221013	88.24	5040	-20.63	20230602	2200	81.82	20230103	5040	-20.63	20230602	2125	88.24	20221013	5.09	N	016740	2500	826 억	710274	N	N	17	N	N
132	20230707	140302	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3970	-270	5	-6.37	3856219925	961214	41.31	4160	4205	3935	5510	2970	4240	4011.06	2.15	0	-199496	4420	4330	4195	4105	3970	4375	4150	827	1270	2500	2710	5	1	33066680	1313	18.05	0.68	12	2.91	220.00	5831.00	5040	20230602	-21.23	2125	20221013	86.82	5040	-21.23	20230602	2200	80.45	20230103	5040	-21.23	20230602	2125	86.82	20221013	5.09	N	016740	2500	826 억	710274	N	N	17	N	N
133	20230707	130301	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3980	-260	5	-6.13	3545533560	882830	37.95	4160	4205	3935	5510	2970	4240	4015.29	2.15	0	-196305	4420	4330	4195	4105	3970	4375	4150	827	1270	2500	2710	5	1	33066680	1316	18.09	0.68	12	2.67	220.00	5831.00	5040	20230602	-21.03	2125	20221013	87.29	5040	-21.03	20230602	2200	80.91	20230103	5040	-21.03	20230602	2125	87.29	20221013	5.09	N	016740	2500	826 억	710274	N	N	17	N	N
134	20230707	120301	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3995	-245	5	-5.78	3217394385	800343	34.40	4160	4205	3935	5510	2970	4240	4019.14	2.15	0	-180325	4420	4330	4195	4105	3970	4375	4150	827	1270	2500	2710	5	1	33066680	1321	18.16	0.69	12	2.42	220.00	5831.00	5040	20230602	-20.73	2125	20221013	88.00	5040	-20.73	20230602	2200	81.59	20230103	5040	-20.73	20230602	2125	88.00	20221013	5.09	N	016740	2500	826 억	710274	N	N	17	N	N
135	20230707	110300	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4010	-230	5	-5.42	2942410145	731465	31.44	4160	4205	3935	5510	2970	4240	4021.67	2.15	0	-180933	4420	4330	4195	4105	3970	4375	4150	827	1270	2500	2710	5	1	33066680	1326	18.23	0.69	12	2.21	220.00	5831.00	5040	20230602	-20.44	2125	20221013	88.71	5040	-20.44	20230602	2200	82.27	20230103	5040	-20.44	20230602	2125	88.71	20221013	5.09	N	016740	2500	826 억	710274	N	N	17	N	N
136	20230707	100259	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4000	-240	5	-5.66	2522071215	626596	26.93	4160	4205	3935	5510	2970	4240	4023.93	2.15	0	-180160	4420	4330	4195	4105	3970	4375	4150	827	1270	2500	2710	5	1	33066680	1323	18.18	0.69	12	1.89	220.00	5831.00	5040	20230602	-20.63	2125	20221013	88.24	5040	-20.63	20230602	2200	81.82	20230103	5040	-20.63	20230602	2125	88.24	20221013	5.09	N	016740	2500	826 억	710274	N	N	17	N	N
137	20230707	090258	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4085	-155	5	-3.66	397038190	96189	4.13	4160	4205	4035	5510	2970	4240	4123.82	2.15	0	-14122	4420	4330	4195	4105	3970	4375	4150	827	1270	2500	2710	5	1	33066680	1351	18.57	0.70	12	0.29	220.00	5831.00	5040	20230602	-18.95	2125	20221013	92.24	5040	-18.95	20230602	2200	85.68	20230103	5040	-18.95	20230602	2125	92.24	20221013	5.09	N	016740	2500	826 억	710274	N	N	17	N	N
138	20230706	160258	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4240	200	2	4.95	9668015530	2293476	382.64	4095	4285	4060	5250	2830	4040	4215.41	2.36	0	-51185	4276	4157	4061	3942	3846	4110	3895	827	1210	2500	2580	5	1	33066680	1402	19.27	0.73	12	6.94	220.00	5831.00	5040	20230602	-15.87	2125	20221013	99.53	5040	-15.87	20230602	2200	92.73	20230103	5040	-15.87	20230602	2125	99.53	20221013	5.24	N	016740	2500	826 억	779445	N	N	17	N	N
139	20230706	150259	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4205	165	2	4.08	9126576540	2164945	361.19	4095	4285	4060	5250	2830	4040	4215.62	2.36	0	-31902	4276	4157	4061	3942	3846	4110	3895	827	1210	2500	2580	5	1	33066680	1390	19.11	0.72	12	6.55	220.00	5831.00	5040	20230602	-16.57	2125	20221013	97.88	5040	-16.57	20230602	2200	91.14	20230103	5040	-16.57	20230602	2125	97.88	20221013	5.24	N	016740	2500	826 억	779445	N	N	0	N	N
140	20230706	140258	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4230	190	2	4.70	7885730555	1873038	312.49	4095	4285	4060	5250	2830	4040	4210.13	2.36	0	-2303	4276	4157	4061	3942	3846	4110	3895	827	1210	2500	2580	5	1	33066680	1399	19.23	0.73	12	5.66	220.00	5831.00	5040	20230602	-16.07	2125	20221013	99.06	5040	-16.07	20230602	2200	92.27	20230103	5040	-16.07	20230602	2125	99.06	20221013	5.24	N	016740	2500	826 억	779445	N	N	0	N	N
141	20230706	130257	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4210	170	2	4.21	6979750020	1658487	276.70	4095	4285	4060	5250	2830	4040	4208.50	2.36	0	5875	4276	4157	4061	3942	3846	4110	3895	827	1210	2500	2580	5	1	33066680	1392	19.14	0.72	12	5.02	220.00	5831.00	5040	20230602	-16.47	2125	20221013	98.12	5040	-16.47	20230602	2200	91.36	20230103	5040	-16.47	20230602	2125	98.12	20221013	5.24	N	016740	2500	826 억	779445	N	N	0	N	N
142	20230706	120258	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4240	200	2	4.95	5784976540	1376761	229.70	4095	4265	4060	5250	2830	4040	4201.87	2.36	0	-1966	4276	4157	4061	3942	3846	4110	3895	827	1210	2500	2580	5	1	33066680	1402	19.27	0.73	12	4.16	220.00	5831.00	5040	20230602	-15.87	2125	20221013	99.53	5040	-15.87	20230602	2200	92.73	20230103	5040	-15.87	20230602	2125	99.53	20221013	5.24	N	016740	2500	826 억	779445	N	N	0	N	N
143	20230706	110301	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4195	155	2	3.84	4456113885	1062850	177.32	4095	4245	4060	5250	2830	4040	4192.61	2.36	0	-41825	4276	4157	4061	3942	3846	4110	3895	827	1210	2500	2580	5	1	33066680	1387	19.07	0.72	12	3.21	220.00	5831.00	5040	20230602	-16.77	2125	20221013	97.41	5040	-16.77	20230602	2200	90.68	20230103	5040	-16.77	20230602	2125	97.41	20221013	5.24	N	016740	2500	826 억	779445	N	N	0	N	N
144	20230706	100257	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4210	170	2	4.21	3161077805	754924	125.95	4095	4245	4060	5250	2830	4040	4187.28	2.36	0	7311	4276	4157	4061	3942	3846	4110	3895	827	1210	2500	2580	5	1	33066680	1392	19.14	0.72	12	2.28	220.00	5831.00	5040	20230602	-16.47	2125	20221013	98.12	5040	-16.47	20230602	2200	91.36	20230103	5040	-16.47	20230602	2125	98.12	20221013	5.24	N	016740	2500	826 억	779445	N	N	0	N	N
145	20230706	090257	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4100	60	2	1.49	71744430	17544	2.93	4095	4110	4060	5250	2830	4040	4089.40	2.36	0	289	4276	4157	4061	3942	3846	4110	3895	827	1210	2500	2580	5	1	33066680	1356	18.64	0.70	12	0.05	220.00	5831.00	5040	20230602	-18.65	2125	20221013	92.94	5040	-18.65	20230602	2200	86.36	20230103	5040	-18.65	20230602	2125	92.94	20221013	5.24	N	016740	2500	826 억	779445	N	N	0	N	N
146	20230705	160258	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4040	-55	5	-1.34	2402215060	590063	127.01	4095	4180	3965	5320	2870	4095	4071.29	2.22	0	50245	4291	4192	4111	4012	3931	4152	3972	827	1225	2500	2620	5	1	33066680	1336	18.36	0.69	12	1.78	220.00	5831.00	5040	20230602	-19.84	2125	20221013	90.12	5040	-19.84	20230602	2200	83.64	20230103	5040	-19.84	20230602	2125	90.12	20221013	5.26	N	016740	2500	826 억	735542	N	N	0	N	N
147	20230705	150256	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4065	-30	5	-0.73	2293337630	563137	121.21	4095	4180	3965	5320	2870	4095	4072.42	2.22	0	53470	4291	4192	4111	4012	3931	4152	3972	827	1225	2500	2620	5	1	33066680	1344	18.48	0.70	12	1.70	220.00	5831.00	5040	20230602	-19.35	2125	20221013	91.29	5040	-19.35	20230602	2200	84.77	20230103	5040	-19.35	20230602	2125	91.29	20221013	5.26	N	016740	2500	826 억	735542	N	N	0	N	N
148	20230705	140254	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4060	-35	5	-0.85	2216770700	544209	117.14	4095	4180	3965	5320	2870	4095	4073.37	2.22	0	53448	4291	4192	4111	4012	3931	4152	3972	827	1225	2500	2620	5	1	33066680	1343	18.45	0.70	12	1.65	220.00	5831.00	5040	20230602	-19.44	2125	20221013	91.06	5040	-19.44	20230602	2200	84.55	20230103	5040	-19.44	20230602	2125	91.06	20221013	5.26	N	016740	2500	826 억	735542	N	N	0	N	N
149	20230705	130254	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4010	-85	5	-2.08	1941392420	475779	102.41	4095	4180	3965	5320	2870	4095	4080.44	2.22	0	20134	4291	4192	4111	4012	3931	4152	3972	827	1225	2500	2620	5	1	33066680	1326	18.23	0.69	12	1.44	220.00	5831.00	5040	20230602	-20.44	2125	20221013	88.71	5040	-20.44	20230602	2200	82.27	20230103	5040	-20.44	20230602	2125	88.71	20221013	5.26	N	016740	2500	826 억	735542	N	N	0	N	N
150	20230705	120254	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4025	-70	5	-1.71	1566813490	382212	82.27	4095	4180	4000	5320	2870	4095	4099.33	2.22	0	4567	4291	4192	4111	4012	3931	4152	3972	827	1225	2500	2620	5	1	33066680	1331	18.30	0.69	12	1.16	220.00	5831.00	5040	20230602	-20.14	2125	20221013	89.41	5040	-20.14	20230602	2200	82.95	20230103	5040	-20.14	20230602	2125	89.41	20221013	5.26	N	016740	2500	826 억	735542	N	N	0	N	N
151	20230705	110256	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4055	-40	5	-0.98	1175115645	284946	61.33	4095	4180	4040	5320	2870	4095	4124.02	2.22	0	-8626	4291	4192	4111	4012	3931	4152	3972	827	1225	2500	2620	5	1	33066680	1341	18.43	0.70	12	0.86	220.00	5831.00	5040	20230602	-19.54	2125	20221013	90.82	5040	-19.54	20230602	2200	84.32	20230103	5040	-19.54	20230602	2125	90.82	20221013	5.26	N	016740	2500	826 억	735542	N	N	0	N	N
152	20230705	100255	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4160	65	2	1.59	735303455	177507	38.21	4095	4180	4095	5320	2870	4095	4142.47	2.22	0	23525	4291	4192	4111	4012	3931	4152	3972	827	1225	2500	2620	5	1	33066680	1376	18.91	0.71	12	0.54	220.00	5831.00	5040	20230602	-17.46	2125	20221013	95.76	5040	-17.46	20230602	2200	89.09	20230103	5040	-17.46	20230602	2125	95.76	20221013	5.26	N	016740	2500	826 억	735542	N	N	0	N	N
153	20230705	090254	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4125	30	2	0.73	44531675	10842	2.33	4095	4135	4095	5320	2870	4095	4107.66	2.22	0	4012	4291	4192	4111	4012	3931	4152	3972	827	1225	2500	2620	5	1	33066680	1364	18.75	0.71	12	0.03	220.00	5831.00	5040	20230602	-18.15	2125	20221013	94.12	5040	-18.15	20230602	2200	87.50	20230103	5040	-18.15	20230602	2125	94.12	20221013	5.26	N	016740	2500	826 억	735542	N	N	0	N	N
154	20230704	160254	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4095	-5	5	-0.12	1860822930	453222	102.25	4115	4210	4030	5330	2870	4100	4105.85	2.06	0	43733	4230	4165	4110	4045	3990	4137	4017	827	1230	2500	2620	5	1	33066680	1354	18.61	0.70	12	1.37	220.00	5831.00	5040	20230602	-18.75	2125	20221013	92.71	5040	-18.75	20230602	2200	86.14	20230103	5040	-18.75	20230602	2125	92.71	20221013	5.24	N	016740	2500	826 억	681348	N	N	24	N	N
155	20230704	150252	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4105	5	2	0.12	1710445545	416567	93.98	4115	4210	4030	5330	2870	4100	4106.05	2.06	0	37734	4230	4165	4110	4045	3990	4137	4017	827	1230	2500	2620	5	1	33066680	1357	18.66	0.70	12	1.26	220.00	5831.00	5040	20230602	-18.55	2125	20221013	93.18	5040	-18.55	20230602	2200	86.59	20230103	5040	-18.55	20230602	2125	93.18	20221013	5.24	N	016740	2500	826 억	681348	N	N	24	N	N
156	20230704	140254	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4105	5	2	0.12	1535274335	374022	84.38	4115	4210	4030	5330	2870	4100	4104.77	2.06	0	32912	4230	4165	4110	4045	3990	4137	4017	827	1230	2500	2620	5	1	33066680	1357	18.66	0.70	12	1.13	220.00	5831.00	5040	20230602	-18.55	2125	20221013	93.18	5040	-18.55	20230602	2200	86.59	20230103	5040	-18.55	20230602	2125	93.18	20221013	5.24	N	016740	2500	826 억	681348	N	N	24	N	N
157	20230704	130251	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4120	20	2	0.49	1423403980	346735	78.22	4115	4210	4030	5330	2870	4100	4105.16	2.06	0	18429	4230	4165	4110	4045	3990	4137	4017	827	1230	2500	2620	5	1	33066680	1362	18.73	0.71	12	1.05	220.00	5831.00	5040	20230602	-18.25	2125	20221013	93.88	5040	-18.25	20230602	2200	87.27	20230103	5040	-18.25	20230602	2125	93.88	20221013	5.24	N	016740	2500	826 억	681348	N	N	24	N	N
158	20230704	120253	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4100	0	3	0.00	1305528305	317975	71.74	4115	4210	4030	5330	2870	4100	4105.76	2.06	0	5512	4230	4165	4110	4045	3990	4137	4017	827	1230	2500	2620	5	1	33066680	1356	18.64	0.70	12	0.96	220.00	5831.00	5040	20230602	-18.65	2125	20221013	92.94	5040	-18.65	20230602	2200	86.36	20230103	5040	-18.65	20230602	2125	92.94	20221013	5.24	N	016740	2500	826 억	681348	N	N	24	N	N
159	20230704	110249	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4080	-20	5	-0.49	1167637755	284175	64.11	4115	4210	4030	5330	2870	4100	4108.87	2.06	0	-8211	4230	4165	4110	4045	3990	4137	4017	827	1230	2500	2620	5	1	33066680	1349	18.55	0.70	12	0.86	220.00	5831.00	5040	20230602	-19.05	2125	20221013	92.00	5040	-19.05	20230602	2200	85.45	20230103	5040	-19.05	20230602	2125	92.00	20221013	5.24	N	016740	2500	826 억	681348	N	N	24	N	N
160	20230704	100250	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4070	-30	5	-0.73	904083480	219319	49.48	4115	4210	4030	5330	2870	4100	4122.24	2.06	0	-3015	4230	4165	4110	4045	3990	4137	4017	827	1230	2500	2620	5	1	33066680	1346	18.50	0.70	12	0.66	220.00	5831.00	5040	20230602	-19.25	2125	20221013	91.53	5040	-19.25	20230602	2200	85.00	20230103	5040	-19.25	20230602	2125	91.53	20221013	5.24	N	016740	2500	826 억	681348	N	N	24	N	N
161	20230704	090250	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4080	-20	5	-0.49	100309490	24520	5.53	4115	4135	4030	5330	2870	4100	4090.91	2.06	0	-10391	4230	4165	4110	4045	3990	4137	4017	827	1230	2500	2620	5	1	33066680	1349	18.55	0.70	12	0.07	220.00	5831.00	5040	20230602	-19.05	2125	20221013	92.00	5040	-19.05	20230602	2200	85.45	20230103	5040	-19.05	20230602	2125	92.00	20221013	5.24	N	016740	2500	826 억	681348	N	N	24	N	N
162	20230703	160248	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4100	5	2	0.12	1791779870	434779	69.86	4125	4175	4055	5320	2870	4095	4121.25	1.75	0	99456	4295	4195	4125	4025	3955	4160	3990	827	1225	2500	2620	5	1	33066680	1356	18.64	0.70	12	1.31	220.00	5831.00	5040	20230602	-18.65	2125	20221013	92.94	5040	-18.65	20230602	2200	86.36	20230103	5040	-18.65	20230602	2125	92.94	20221013	5.26	N	016740	2500	826 억	579881	N	N	24	N	N
163	20230703	150251	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4105	10	2	0.24	1635625560	396700	63.74	4125	4175	4055	5320	2870	4095	4123.08	1.75	0	89208	4295	4195	4125	4025	3955	4160	3990	827	1225	2500	2620	5	1	33066680	1357	18.66	0.70	12	1.20	220.00	5831.00	5040	20230602	-18.55	2125	20221013	93.18	5040	-18.55	20230602	2200	86.59	20230103	5040	-18.55	20230602	2125	93.18	20221013	5.26	N	016740	2500	826 억	579881	N	N	2671	N	N
164	20230703	140250	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4135	40	2	0.98	1488713705	360951	58.00	4125	4175	4055	5320	2870	4095	4124.42	1.75	0	82597	4295	4195	4125	4025	3955	4160	3990	827	1225	2500	2620	5	1	33066680	1367	18.80	0.71	12	1.09	220.00	5831.00	5040	20230602	-17.96	2125	20221013	94.59	5040	-17.96	20230602	2200	87.95	20230103	5040	-17.96	20230602	2125	94.59	20221013	5.26	N	016740	2500	826 억	579881	N	N	2671	N	N
165	20230703	130249	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4165	70	2	1.71	1292693505	313583	50.39	4125	4175	4055	5320	2870	4095	4122.33	1.75	0	81127	4295	4195	4125	4025	3955	4160	3990	827	1225	2500	2620	5	1	33066680	1377	18.93	0.71	12	0.95	220.00	5831.00	5040	20230602	-17.36	2125	20221013	96.00	5040	-17.36	20230602	2200	89.32	20230103	5040	-17.36	20230602	2125	96.00	20221013	5.26	N	016740	2500	826 억	579881	N	N	2671	N	N
166	20230703	120249	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4150	55	2	1.34	1037141050	251931	40.48	4125	4175	4055	5320	2870	4095	4116.77	1.75	0	75745	4295	4195	4125	4025	3955	4160	3990	827	1225	2500	2620	5	1	33066680	1372	18.86	0.71	12	0.76	220.00	5831.00	5040	20230602	-17.66	2125	20221013	95.29	5040	-17.66	20230602	2200	88.64	20230103	5040	-17.66	20230602	2125	95.29	20221013	5.26	N	016740	2500	826 억	579881	N	N	2671	N	N
167	20230703	110250	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4120	25	2	0.61	769176190	187416	30.12	4125	4150	4055	5320	2870	4095	4104.11	1.75	0	73251	4295	4195	4125	4025	3955	4160	3990	827	1225	2500	2620	5	1	33066680	1362	18.73	0.71	12	0.57	220.00	5831.00	5040	20230602	-18.25	2125	20221013	93.88	5040	-18.25	20230602	2200	87.27	20230103	5040	-18.25	20230602	2125	93.88	20221013	5.26	N	016740	2500	826 억	579881	N	N	2671	N	N
168	20230703	100245	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4125	30	2	0.73	539193265	131736	21.17	4125	4150	4055	5320	2870	4095	4092.98	1.75	0	49862	4295	4195	4125	4025	3955	4160	3990	827	1225	2500	2620	5	1	33066680	1364	18.75	0.71	12	0.40	220.00	5831.00	5040	20230602	-18.15	2125	20221013	94.12	5040	-18.15	20230602	2200	87.50	20230103	5040	-18.15	20230602	2125	94.12	20221013	5.26	N	016740	2500	826 억	579881	N	N	2671	N	N
169	20230703	090246	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4105	10	2	0.24	49040745	11909	1.91	4125	4150	4095	5320	2870	4095	4117.96	1.75	0	-1672	4295	4195	4125	4025	3955	4160	3990	827	1225	2500	2620	5	1	33066680	1357	18.66	0.70	12	0.04	220.00	5831.00	5040	20230602	-18.55	2125	20221013	93.18	5040	-18.55	20230602	2200	86.59	20230103	5040	-18.55	20230602	2125	93.18	20221013	5.26	N	016740	2500	826 억	579881	N	N	2671	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History