KissMeData/308170/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	161117	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14110	240	2	1.73	276124750	19761	97.72	13870	14110	13710	18030	9710	13870	13972.87	0.46	0	5657	14390	14130	13680	13420	12970	14260	13550	43	4160	500	9980	10	1	8610000	1215	107.71	1.17	12	0.23	131.00	12061.00	20850	20230418	-32.33	12150	20221013	16.13	20850	-32.33	20230418	12500	12.88	20230103	20850	-32.33	20230418	12150	16.13	20221013	3.59	N	308170	500	43 억		39509	N	N	3	N	00	N
3	20230731	151116	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14100	230	2	1.66	260720970	18669	92.32	13870	14100	13710	18030	9710	13870	13965.45	0.46	0	5627	14390	14130	13680	13420	12970	14260	13550	43	4160	500	9980	10	1	8610000	1214	107.63	1.17	12	0.22	131.00	12061.00	20850	20230418	-32.37	12150	20221013	16.05	20850	-32.37	20230418	12500	12.80	20230103	20850	-32.37	20230418	12150	16.05	20221013	3.59	N	308170	500	43 억		39509	N	N	5	N	00	N
4	20230731	141123	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14030	160	2	1.15	232753860	16678	82.47	13870	14100	13710	18030	9710	13870	13955.74	0.46	0	4348	14390	14130	13680	13420	12970	14260	13550	43	4160	500	9980	10	1	8610000	1208	107.10	1.16	12	0.19	131.00	12061.00	20850	20230418	-32.71	12150	20221013	15.47	20850	-32.71	20230418	12500	12.24	20230103	20850	-32.71	20230418	12150	15.47	20221013	3.59	N	308170	500	43 억		39509	N	N	5	N	00	N
5	20230731	131123	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14030	160	2	1.15	210260080	15073	74.53	13870	14100	13710	18030	9710	13870	13949.45	0.46	0	4784	14390	14130	13680	13420	12970	14260	13550	43	4160	500	9980	10	1	8610000	1208	107.10	1.16	12	0.18	131.00	12061.00	20850	20230418	-32.71	12150	20221013	15.47	20850	-32.71	20230418	12500	12.24	20230103	20850	-32.71	20230418	12150	15.47	20221013	3.59	N	308170	500	43 억		39509	N	N	5	N	00	N
6	20230731	121133	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13950	80	2	0.58	185410680	13304	65.79	13870	14100	13710	18030	9710	13870	13936.46	0.46	0	4729	14390	14130	13680	13420	12970	14260	13550	43	4160	500	9980	10	1	8610000	1201	106.49	1.16	12	0.15	131.00	12061.00	20850	20230418	-33.09	12150	20221013	14.81	20850	-33.09	20230418	12500	11.60	20230103	20850	-33.09	20230418	12150	14.81	20221013	3.59	N	308170	500	43 억		39509	N	N	5	N	00	N
7	20230731	111133	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13980	110	2	0.79	154017660	11062	54.70	13870	14100	13710	18030	9710	13870	13923.13	0.46	0	4467	14390	14130	13680	13420	12970	14260	13550	43	4160	500	9980	10	1	8610000	1204	106.72	1.16	12	0.13	131.00	12061.00	20850	20230418	-32.95	12150	20221013	15.06	20850	-32.95	20230418	12500	11.84	20230103	20850	-32.95	20230418	12150	15.06	20221013	3.59	N	308170	500	43 억		39509	N	N	5	N	00	N
8	20230731	101131	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13920	50	2	0.36	91634970	6616	32.72	13870	13920	13710	18030	9710	13870	13850.51	0.46	0	4348	14390	14130	13680	13420	12970	14260	13550	43	4160	500	9980	10	1	8610000	1199	106.26	1.15	12	0.08	131.00	12061.00	20850	20230418	-33.24	12150	20221013	14.57	20850	-33.24	20230418	12500	11.36	20230103	20850	-33.24	20230418	12150	14.57	20221013	3.59	N	308170	500	43 억		39509	N	N	5	N	00	N
9	20230731	091119	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13870	0	3	0.00	58406460	4212	20.83	13870	13870	13710	18030	9710	13870	13866.68	0.46	0	3499	14390	14130	13680	13420	12970	14260	13550	43	4160	500	9980	10	1	8610000	1194	105.88	1.15	12	0.05	131.00	12061.00	20850	20230418	-33.48	12150	20221013	14.16	20850	-33.48	20230418	12500	10.96	20230103	20850	-33.48	20230418	12150	14.16	20221013	3.59	N	308170	500	43 억		39509	N	N	5	N	00	N
10	20230728	161121	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13870	290	2	2.14	273167430	20083	67.87	13230	13940	13230	17650	9510	13580	13601.35	0.40	0	5182	14106	13842	13546	13282	12986	13975	13415	43	4070	500	9770	10	1	8610000	1194	105.88	1.15	12	0.23	131.00	12061.00	20850	20230418	-33.48	12150	20221013	14.16	20850	-33.48	20230418	12500	10.96	20230103	20850	-33.48	20230418	12150	14.16	20221013	3.68	N	308170	500	43 억		34327	N	N	5	N	00	N
11	20230728	151119	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13800	220	2	1.62	262726070	19330	65.33	13230	13940	13230	17650	9510	13580	13591.62	0.40	0	5165	14106	13842	13546	13282	12986	13975	13415	43	4070	500	9770	10	1	8610000	1188	105.34	1.14	12	0.22	131.00	12061.00	20850	20230418	-33.81	12150	20221013	13.58	20850	-33.81	20230418	12500	10.40	20230103	20850	-33.81	20230418	12150	13.58	20221013	3.68	N	308170	500	43 억		34327	N	N	1	N	00	N
12	20230728	141117	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13880	300	2	2.21	256627790	18889	63.84	13230	13940	13230	17650	9510	13580	13586.10	0.40	0	5380	14106	13842	13546	13282	12986	13975	13415	43	4070	500	9770	10	1	8610000	1195	105.95	1.15	12	0.22	131.00	12061.00	20850	20230418	-33.43	12150	20221013	14.24	20850	-33.43	20230418	12500	11.04	20230103	20850	-33.43	20230418	12150	14.24	20221013	3.68	N	308170	500	43 억		34327	N	N	1	N	00	N
13	20230728	131121	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13780	200	2	1.47	222078050	16388	55.39	13230	13800	13230	17650	9510	13580	13551.26	0.40	0	5159	14106	13842	13546	13282	12986	13975	13415	43	4070	500	9770	10	1	8610000	1186	105.19	1.14	12	0.19	131.00	12061.00	20850	20230418	-33.91	12150	20221013	13.42	20850	-33.91	20230418	12500	10.24	20230103	20850	-33.91	20230418	12150	13.42	20221013	3.68	N	308170	500	43 억		34327	N	N	1	N	00	N
14	20230728	121118	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13740	160	2	1.18	211036810	15586	52.67	13230	13760	13230	17650	9510	13580	13540.15	0.40	0	4670	14106	13842	13546	13282	12986	13975	13415	43	4070	500	9770	10	1	8610000	1183	104.89	1.14	12	0.18	131.00	12061.00	20850	20230418	-34.10	12150	20221013	13.09	20850	-34.10	20230418	12500	9.92	20230103	20850	-34.10	20230418	12150	13.09	20221013	3.68	N	308170	500	43 억		34327	N	N	1	N	00	N
15	20230728	111125	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13580	0	3	0.00	187039280	13837	46.76	13230	13710	13230	17650	9510	13580	13517.33	0.40	0	3424	14106	13842	13546	13282	12986	13975	13415	43	4070	500	9770	10	1	8610000	1169	103.66	1.13	12	0.16	131.00	12061.00	20850	20230418	-34.87	12150	20221013	11.77	20850	-34.87	20230418	12500	8.64	20230103	20850	-34.87	20230418	12150	11.77	20221013	3.68	N	308170	500	43 억		34327	N	N	1	N	00	N
16	20230728	101115	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13600	20	2	0.15	157857240	11689	39.50	13230	13710	13230	17650	9510	13580	13504.77	0.40	0	2647	14106	13842	13546	13282	12986	13975	13415	43	4070	500	9770	10	1	8610000	1171	103.82	1.13	12	0.14	131.00	12061.00	20850	20230418	-34.77	12150	20221013	11.93	20850	-34.77	20230418	12500	8.80	20230103	20850	-34.77	20230418	12150	11.93	20221013	3.68	N	308170	500	43 억		34327	N	N	1	N	00	N
17	20230728	091123	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13690	110	2	0.81	38146820	2862	9.67	13230	13700	13230	17650	9510	13580	13328.73	0.40	0	688	14106	13842	13546	13282	12986	13975	13415	43	4070	500	9770	10	1	8610000	1179	104.50	1.14	12	0.03	131.00	12061.00	20850	20230418	-34.34	12150	20221013	12.67	20850	-34.34	20230418	12500	9.52	20230103	20850	-34.34	20230418	12150	12.67	20221013	3.68	N	308170	500	43 억		34327	N	N	1	N	00	N
18	20230727	161115	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13580	10	2	0.07	396788060	29248	41.79	13260	13810	13250	17640	9500	13570	13566.28	0.39	-4154	162	14796	14182	13846	13232	12896	14015	13065	43	4070	500	9770	10	1	8610000	1169	103.66	1.13	12	0.34	131.00	12061.00	20850	20230418	-34.87	12150	20221013	11.77	20850	-34.87	20230418	12500	8.64	20230103	20850	-34.87	20230418	12150	11.77	20221013	3.73	N	308170	500	43 억		33491	N	N	1	N	00	N
19	20230727	151116	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13560	-10	5	-0.07	383750680	28287	40.42	13260	13810	13250	17640	9500	13570	13566.33	0.39	-4154	71	14796	14182	13846	13232	12896	14015	13065	43	4070	500	9770	10	1	8610000	1168	103.51	1.12	12	0.33	131.00	12061.00	20850	20230418	-34.96	12150	20221013	11.60	20850	-34.96	20230418	12500	8.48	20230103	20850	-34.96	20230418	12150	11.60	20221013	3.73	N	308170	500	43 억		33491	N	N	1	N	00	N
20	20230727	141110	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13710	140	2	1.03	331402090	24436	34.92	13260	13810	13250	17640	9500	13570	13562.04	0.39	-4154	878	14796	14182	13846	13232	12896	14015	13065	43	4070	500	9770	10	1	8610000	1180	104.66	1.14	12	0.28	131.00	12061.00	20850	20230418	-34.24	12150	20221013	12.84	20850	-34.24	20230418	12500	9.68	20230103	20850	-34.24	20230418	12150	12.84	20221013	3.73	N	308170	500	43 억		33491	N	N	1	N	00	N
21	20230727	131109	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13730	160	2	1.18	298944470	22063	31.53	13260	13810	13250	17640	9500	13570	13549.58	0.39	-4154	854	14796	14182	13846	13232	12896	14015	13065	43	4070	500	9770	10	1	8610000	1182	104.81	1.14	12	0.26	131.00	12061.00	20850	20230418	-34.15	12150	20221013	13.00	20850	-34.15	20230418	12500	9.84	20230103	20850	-34.15	20230418	12150	13.00	20221013	3.73	N	308170	500	43 억		33491	N	N	1	N	00	N
22	20230727	121111	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13750	180	2	1.33	276822280	20451	29.22	13260	13810	13250	17640	9500	13570	13535.87	0.39	-4154	2186	14796	14182	13846	13232	12896	14015	13065	43	4070	500	9770	10	1	8610000	1184	104.96	1.14	12	0.24	131.00	12061.00	20850	20230418	-34.05	12150	20221013	13.17	20850	-34.05	20230418	12500	10.00	20230103	20850	-34.05	20230418	12150	13.17	20221013	3.73	N	308170	500	43 억		33491	N	N	1	N	00	N
23	20230727	111114	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13760	190	2	1.40	263026300	19448	27.79	13260	13810	13250	17640	9500	13570	13524.59	0.39	-4154	2528	14796	14182	13846	13232	12896	14015	13065	43	4070	500	9770	10	1	8610000	1185	105.04	1.14	12	0.23	131.00	12061.00	20850	20230418	-34.00	12150	20221013	13.25	20850	-34.00	20230418	12500	10.08	20230103	20850	-34.00	20230418	12150	13.25	20221013	3.73	N	308170	500	43 억		33491	N	N	1	N	00	N
24	20230727	101111	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13670	100	2	0.74	229468350	17008	24.30	13260	13730	13250	17640	9500	13570	13491.78	0.39	-4154	2778	14796	14182	13846	13232	12896	14015	13065	43	4070	500	9770	10	1	8610000	1177	104.35	1.13	12	0.20	131.00	12061.00	20850	20230418	-34.44	12150	20221013	12.51	20850	-34.44	20230418	12500	9.36	20230103	20850	-34.44	20230418	12150	12.51	20221013	3.73	N	308170	500	43 억		33491	N	N	1	N	00	N
25	20230727	091110	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13570	0	3	0.00	170310030	12671	18.11	13260	13700	13250	17640	9500	13570	13440.90	0.39	-4154	2779	14796	14182	13846	13232	12896	14015	13065	43	4070	500	9770	10	1	8610000	1168	103.59	1.13	12	0.15	131.00	12061.00	20850	20230418	-34.92	12150	20221013	11.69	20850	-34.92	20230418	12500	8.56	20230103	20850	-34.92	20230418	12150	11.69	20221013	3.73	N	308170	500	43 억		33491	N	N	1	N	00	N
26	20230726	161108	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13570	-950	5	-6.54	965477420	69414	38.61	14450	14460	13510	18870	10170	14520	13909.15	0.44	0	-4489	16473	15496	14953	13976	13433	15985	14465	43	4350	500	10450	10	1	8610000	1168	103.59	1.13	12	0.81	131.00	12061.00	20850	20230418	-34.92	12150	20221013	11.69	20850	-34.92	20230418	12500	8.56	20230103	20850	-34.92	20230418	12150	11.69	20221013	3.75	N	308170	500	43 억		37645	N	N	1	N	00	N
27	20230726	151114	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13560	-960	5	-6.61	943698970	67810	37.72	14450	14460	13510	18870	10170	14520	13916.81	0.44	0	-4819	16473	15496	14953	13976	13433	15985	14465	43	4350	500	10450	10	1	8610000	1168	103.51	1.12	12	0.79	131.00	12061.00	20850	20230418	-34.96	12150	20221013	11.60	20850	-34.96	20230418	12500	8.48	20230103	20850	-34.96	20230418	12150	11.60	20221013	3.75	N	308170	500	43 억		37645	N	N	0	N	00	N
28	20230726	141105	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13620	-900	5	-6.20	867754290	62223	34.61	14450	14460	13510	18870	10170	14520	13945.88	0.44	0	-6295	16473	15496	14953	13976	13433	15985	14465	43	4350	500	10450	10	1	8610000	1173	103.97	1.13	12	0.72	131.00	12061.00	20850	20230418	-34.68	12150	20221013	12.10	20850	-34.68	20230418	12500	8.96	20230103	20850	-34.68	20230418	12150	12.10	20221013	3.75	N	308170	500	43 억		37645	N	N	0	N	00	N
29	20230726	131102	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13700	-820	5	-5.65	758030780	54154	30.12	14450	14460	13700	18870	10170	14520	13997.69	0.44	0	-7010	16473	15496	14953	13976	13433	15985	14465	43	4350	500	10450	10	1	8610000	1180	104.58	1.14	12	0.63	131.00	12061.00	20850	20230418	-34.29	12150	20221013	12.76	20850	-34.29	20230418	12500	9.60	20230103	20850	-34.29	20230418	12150	12.76	20221013	3.75	N	308170	500	43 억		37645	N	N	0	N	00	N
30	20230726	121106	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13800	-720	5	-4.96	657059600	46818	26.04	14450	14460	13750	18870	10170	14520	14034.34	0.44	0	-3785	16473	15496	14953	13976	13433	15985	14465	43	4350	500	10450	10	1	8610000	1188	105.34	1.14	12	0.54	131.00	12061.00	20850	20230418	-33.81	12150	20221013	13.58	20850	-33.81	20230418	12500	10.40	20230103	20850	-33.81	20230418	12150	13.58	20221013	3.75	N	308170	500	43 억		37645	N	N	0	N	00	N
31	20230726	111100	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13790	-730	5	-5.03	572684890	40712	22.65	14450	14460	13750	18870	10170	14520	14066.73	0.44	0	-3808	16473	15496	14953	13976	13433	15985	14465	43	4350	500	10450	10	1	8610000	1187	105.27	1.14	12	0.47	131.00	12061.00	20850	20230418	-33.86	12150	20221013	13.50	20850	-33.86	20230418	12500	10.32	20230103	20850	-33.86	20230418	12150	13.50	20221013	3.75	N	308170	500	43 억		37645	N	N	0	N	00	N
32	20230726	101107	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13970	-550	5	-3.79	305744300	21492	11.95	14450	14460	13970	18870	10170	14520	14225.96	0.44	0	-4694	16473	15496	14953	13976	13433	15985	14465	43	4350	500	10450	10	1	8610000	1203	106.64	1.16	12	0.25	131.00	12061.00	20850	20230418	-33.00	12150	20221013	14.98	20850	-33.00	20230418	12500	11.76	20230103	20850	-33.00	20230418	12150	14.98	20221013	3.75	N	308170	500	43 억		37645	N	N	0	N	00	N
33	20230726	091102	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14400	-120	5	-0.83	66572700	4614	2.57	14450	14460	14400	18870	10170	14520	14428.41	0.44	0	-627	16473	15496	14953	13976	13433	15985	14465	43	4350	500	10450	10	1	8610000	1240	109.92	1.19	12	0.05	131.00	12061.00	20850	20230418	-30.94	12150	20221013	18.52	20850	-30.94	20230418	12500	15.20	20230103	20850	-30.94	20230418	12150	18.52	20221013	3.75	N	308170	500	43 억		37645	N	N	0	N	00	N
34	20230725	161100	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14520	20	2	0.14	2698378340	179130	413.26	14490	15930	14410	18850	10150	14500	15064.49	0.42	0	1504	15100	14800	14650	14350	14200	14725	14275	43	4350	500	10440	10	1	8610000	1250	110.84	1.20	12	2.08	131.00	12061.00	20850	20230418	-30.36	12150	20221013	19.51	20850	-30.36	20230418	12500	16.16	20230103	20850	-30.36	20230418	12150	19.51	20221013	3.74	N	308170	500	43 억		36065	N	N	0	N	00	N
35	20230725	151048	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14590	90	2	0.62	2624085820	174022	401.47	14490	15930	14410	18850	10150	14500	15079.05	0.42	0	1510	15100	14800	14650	14350	14200	14725	14275	43	4350	500	10440	10	1	8610000	1256	111.37	1.21	12	2.02	131.00	12061.00	20850	20230418	-30.02	12150	20221013	20.08	20850	-30.02	20230418	12500	16.72	20230103	20850	-30.02	20230418	12150	20.08	20221013	3.74	N	308170	500	43 억		36065	N	N	0	N	00	N
36	20230725	141045	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14620	120	2	0.83	2565796970	170032	392.27	14490	15930	14410	18850	10150	14500	15090.08	0.42	0	1710	15100	14800	14650	14350	14200	14725	14275	43	4350	500	10440	10	1	8610000	1259	111.60	1.21	12	1.97	131.00	12061.00	20850	20230418	-29.88	12150	20221013	20.33	20850	-29.88	20230418	12500	16.96	20230103	20850	-29.88	20230418	12150	20.33	20221013	3.74	N	308170	500	43 억		36065	N	N	0	N	00	N
37	20230725	131057	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14650	150	2	1.03	2436030380	161153	371.78	14490	15930	14410	18850	10150	14500	15116.26	0.42	0	5889	15100	14800	14650	14350	14200	14725	14275	43	4350	500	10440	10	1	8610000	1261	111.83	1.21	12	1.87	131.00	12061.00	20850	20230418	-29.74	12150	20221013	20.58	20850	-29.74	20230418	12500	17.20	20230103	20850	-29.74	20230418	12150	20.58	20221013	3.74	N	308170	500	43 억		36065	N	N	0	N	00	N
38	20230725	121056	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14780	280	2	1.93	2393246460	158235	365.05	14490	15930	14410	18850	10150	14500	15124.63	0.42	0	6445	15100	14800	14650	14350	14200	14725	14275	43	4350	500	10440	10	1	8610000	1273	112.82	1.23	12	1.84	131.00	12061.00	20850	20230418	-29.11	12150	20221013	21.65	20850	-29.11	20230418	12500	18.24	20230103	20850	-29.11	20230418	12150	21.65	20221013	3.74	N	308170	500	43 억		36065	N	N	0	N	00	N
39	20230725	111054	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14680	180	2	1.24	2367477140	156477	361.00	14490	15930	14410	18850	10150	14500	15129.87	0.42	0	6071	15100	14800	14650	14350	14200	14725	14275	43	4350	500	10440	10	1	8610000	1264	112.06	1.22	12	1.82	131.00	12061.00	20850	20230418	-29.59	12150	20221013	20.82	20850	-29.59	20230418	12500	17.44	20230103	20850	-29.59	20230418	12150	20.82	20221013	3.74	N	308170	500	43 억		36065	N	N	0	N	00	N
40	20230725	101053	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14820	320	2	2.21	2102459330	138484	319.49	14490	15930	14410	18850	10150	14500	15181.97	0.42	0	7051	15100	14800	14650	14350	14200	14725	14275	43	4350	500	10440	10	1	8610000	1276	113.13	1.23	12	1.61	131.00	12061.00	20850	20230418	-28.92	12150	20221013	21.98	20850	-28.92	20230418	12500	18.56	20230103	20850	-28.92	20230418	12150	21.98	20221013	3.74	N	308170	500	43 억		36065	N	N	0	N	00	N
41	20230725	091052	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14490	-10	5	-0.07	31749420	2191	5.05	14490	14530	14480	18850	10150	14500	14490.84	0.42	0	-717	15100	14800	14650	14350	14200	14725	14275	43	4350	500	10440	10	1	8610000	1248	110.61	1.20	12	0.03	131.00	12061.00	20850	20230418	-30.50	12150	20221013	19.26	20850	-30.50	20230418	12500	15.92	20230103	20850	-30.50	20230418	12150	19.26	20221013	3.74	N	308170	500	43 억		36065	N	N	0	N	00	N
42	20230724	161054	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14500	-450	5	-3.01	629849820	42995	132.57	14910	14950	14500	19430	10470	14950	14649.62	0.47	0	-4141	15530	15240	15070	14780	14610	15155	14695	43	4480	500	10760	10	1	8610000	1248	110.69	1.20	12	0.50	131.00	12061.00	20850	20230418	-30.46	12150	20221013	19.34	20850	-30.46	20230418	12500	16.00	20230103	20850	-30.46	20230418	12150	19.34	20221013	3.80	N	308170	500	43 억		40495	N	N	0	N	00	N
43	20230724	151049	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14560	-390	5	-2.61	592319080	40411	124.60	14910	14950	14550	19430	10470	14950	14657.37	0.47	0	-4123	15530	15240	15070	14780	14610	15155	14695	43	4480	500	10760	10	1	8610000	1254	111.15	1.21	12	0.47	131.00	12061.00	20850	20230418	-30.17	12150	20221013	19.84	20850	-30.17	20230418	12500	16.48	20230103	20850	-30.17	20230418	12150	19.84	20221013	3.80	N	308170	500	43 억		40495	N	N	0	N	00	N
44	20230724	141048	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14590	-360	5	-2.41	561783060	38316	118.14	14910	14950	14550	19430	10470	14950	14661.84	0.47	0	-3970	15530	15240	15070	14780	14610	15155	14695	43	4480	500	10760	10	1	8610000	1256	111.37	1.21	12	0.45	131.00	12061.00	20850	20230418	-30.02	12150	20221013	20.08	20850	-30.02	20230418	12500	16.72	20230103	20850	-30.02	20230418	12150	20.08	20221013	3.80	N	308170	500	43 억		40495	N	N	0	N	00	N
45	20230724	131048	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14590	-360	5	-2.41	444153970	30241	93.24	14910	14950	14570	19430	10470	14950	14687.15	0.47	0	-3098	15530	15240	15070	14780	14610	15155	14695	43	4480	500	10760	10	1	8610000	1256	111.37	1.21	12	0.35	131.00	12061.00	20850	20230418	-30.02	12150	20221013	20.08	20850	-30.02	20230418	12500	16.72	20230103	20850	-30.02	20230418	12150	20.08	20221013	3.80	N	308170	500	43 억		40495	N	N	0	N	00	N
46	20230724	121050	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14600	-350	5	-2.34	386584160	26299	81.09	14910	14950	14600	19430	10470	14950	14699.58	0.47	0	-3585	15530	15240	15070	14780	14610	15155	14695	43	4480	500	10760	10	1	8610000	1257	111.45	1.21	12	0.31	131.00	12061.00	20850	20230418	-29.98	12150	20221013	20.16	20850	-29.98	20230418	12500	16.80	20230103	20850	-29.98	20230418	12150	20.16	20221013	3.80	N	308170	500	43 억		40495	N	N	0	N	00	N
47	20230724	111055	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14630	-320	5	-2.14	247042460	16758	51.67	14910	14950	14610	19430	10470	14950	14741.76	0.47	0	-3364	15530	15240	15070	14780	14610	15155	14695	43	4480	500	10760	10	1	8610000	1260	111.68	1.21	12	0.19	131.00	12061.00	20850	20230418	-29.83	12150	20221013	20.41	20850	-29.83	20230418	12500	17.04	20230103	20850	-29.83	20230418	12150	20.41	20221013	3.80	N	308170	500	43 억		40495	N	N	0	N	00	N
48	20230724	101043	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14710	-240	5	-1.61	159769700	10807	33.32	14910	14950	14690	19430	10470	14950	14783.91	0.47	0	-3287	15530	15240	15070	14780	14610	15155	14695	43	4480	500	10760	10	1	8610000	1267	112.29	1.22	12	0.13	131.00	12061.00	20850	20230418	-29.45	12150	20221013	21.07	20850	-29.45	20230418	12500	17.68	20230103	20850	-29.45	20230418	12150	21.07	20221013	3.80	N	308170	500	43 억		40495	N	N	0	N	00	N
49	20230724	091050	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14800	-150	5	-1.00	47615670	3202	9.87	14910	14950	14790	19430	10470	14950	14870.60	0.47	0	-1933	15530	15240	15070	14780	14610	15155	14695	43	4480	500	10760	10	1	8610000	1274	112.98	1.23	12	0.04	131.00	12061.00	20850	20230418	-29.02	12150	20221013	21.81	20850	-29.02	20230418	12500	18.40	20230103	20850	-29.02	20230418	12150	21.81	20221013	3.80	N	308170	500	43 억		40495	N	N	0	N	00	N
50	20230721	161039	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14950	-460	5	-2.99	479667960	31944	92.12	15140	15360	14900	20000	10790	15410	15015.96	0.47	0	-323	16056	15732	15496	15172	14936	15895	15335	43	4605	500	11090	10	1	8610000	1287	114.12	1.24	12	0.37	131.00	12061.00	20850	20230418	-28.30	12150	20221013	23.05	20850	-28.30	20230418	12500	19.60	20230103	20850	-28.30	20230418	12150	23.05	20221013	3.82	N	308170	500	43 억		40120	N	N	3	N	00	N
51	20230721	151041	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15010	-400	5	-2.60	458109010	30502	87.97	15140	15360	14900	20000	10790	15410	15018.98	0.47	0	-287	16056	15732	15496	15172	14936	15895	15335	43	4605	500	11090	10	1	8610000	1292	114.58	1.24	12	0.35	131.00	12061.00	20850	20230418	-28.01	12150	20221013	23.54	20850	-28.01	20230418	12500	20.08	20230103	20850	-28.01	20230418	12150	23.54	20221013	3.82	N	308170	500	43 억		40120	N	N	3	N	00	N
52	20230721	141036	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14970	-440	5	-2.86	428604630	28533	82.29	15140	15360	14900	20000	10790	15410	15021.37	0.47	0	-53	16056	15732	15496	15172	14936	15895	15335	43	4605	500	11090	10	1	8610000	1289	114.27	1.24	12	0.33	131.00	12061.00	20850	20230418	-28.20	12150	20221013	23.21	20850	-28.20	20230418	12500	19.76	20230103	20850	-28.20	20230418	12150	23.21	20221013	3.82	N	308170	500	43 억		40120	N	N	3	N	00	N
53	20230721	131041	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15000	-410	5	-2.66	392124600	26099	75.27	15140	15360	14900	20000	10790	15410	15024.51	0.47	0	133	16056	15732	15496	15172	14936	15895	15335	43	4605	500	11090	10	1	8610000	1292	114.50	1.24	12	0.30	131.00	12061.00	20850	20230418	-28.06	12150	20221013	23.46	20850	-28.06	20230418	12500	20.00	20230103	20850	-28.06	20230418	12150	23.46	20221013	3.82	N	308170	500	43 억		40120	N	N	3	N	00	N
54	20230721	121054	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15030	-380	5	-2.47	355709220	23670	68.26	15140	15360	14900	20000	10790	15410	15027.85	0.47	0	738	16056	15732	15496	15172	14936	15895	15335	43	4605	500	11090	10	1	8610000	1294	114.73	1.25	12	0.27	131.00	12061.00	20850	20230418	-27.91	12150	20221013	23.70	20850	-27.91	20230418	12500	20.24	20230103	20850	-27.91	20230418	12150	23.70	20221013	3.82	N	308170	500	43 억		40120	N	N	3	N	00	N
55	20230721	111050	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15040	-370	5	-2.40	333824780	22213	64.06	15140	15360	14900	20000	10790	15410	15028.35	0.47	0	1437	16056	15732	15496	15172	14936	15895	15335	43	4605	500	11090	10	1	8610000	1295	114.81	1.25	12	0.26	131.00	12061.00	20850	20230418	-27.87	12150	20221013	23.79	20850	-27.87	20230418	12500	20.32	20230103	20850	-27.87	20230418	12150	23.79	20221013	3.82	N	308170	500	43 억		40120	N	N	3	N	00	N
56	20230721	101049	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14900	-510	5	-3.31	247482870	16464	47.48	15140	15360	14900	20000	10790	15410	15031.76	0.47	0	1897	16056	15732	15496	15172	14936	15895	15335	43	4605	500	11090	10	1	8610000	1283	113.74	1.24	12	0.19	131.00	12061.00	20850	20230418	-28.54	12150	20221013	22.63	20850	-28.54	20230418	12500	19.20	20230103	20850	-28.54	20230418	12150	22.63	20221013	3.82	N	308170	500	43 억		40120	N	N	3	N	00	N
57	20230721	091045	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15120	-290	5	-1.88	28357490	1873	5.40	15140	15360	15100	20000	10790	15410	15140.14	0.47	0	-307	16056	15732	15496	15172	14936	15895	15335	43	4605	500	11090	10	1	8610000	1302	115.42	1.25	12	0.02	131.00	12061.00	20850	20230418	-27.48	12150	20221013	24.44	20850	-27.48	20230418	12500	20.96	20230103	20850	-27.48	20230418	12150	24.44	20221013	3.82	N	308170	500	43 억		40120	N	N	3	N	00	N
58	20230720	161035	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15410	-140	5	-0.90	531691440	34364	90.22	15270	15820	15260	20200	10890	15550	15472.33	0.50	0	-1372	15890	15720	15400	15230	14910	15805	15315	43	4655	500	11190	10	1	8610000	1327	117.63	1.28	12	0.40	131.00	12061.00	20850	20230418	-26.09	12150	20221013	26.83	20850	-26.09	20230418	12500	23.28	20230103	20850	-26.09	20230418	12150	26.83	20221013	3.87	N	308170	500	43 억		42882	N	N	3	N	00	N
59	20230720	151036	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15370	-180	5	-1.16	517658880	33453	87.83	15270	15820	15260	20200	10890	15550	15474.19	0.50	0	-1365	15890	15720	15400	15230	14910	15805	15315	43	4655	500	11190	10	1	8610000	1323	117.33	1.27	12	0.39	131.00	12061.00	20850	20230418	-26.28	12150	20221013	26.50	20850	-26.28	20230418	12500	22.96	20230103	20850	-26.28	20230418	12150	26.50	20221013	3.87	N	308170	500	43 억		42882	N	N	3	N	00	N
60	20230720	141034	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15380	-170	5	-1.09	461871700	29833	78.32	15270	15820	15260	20200	10890	15550	15481.88	0.50	0	-879	15890	15720	15400	15230	14910	15805	15315	43	4655	500	11190	10	1	8610000	1324	117.40	1.28	12	0.35	131.00	12061.00	20850	20230418	-26.24	12150	20221013	26.58	20850	-26.24	20230418	12500	23.04	20230103	20850	-26.24	20230418	12150	26.58	20221013	3.87	N	308170	500	43 억		42882	N	N	3	N	00	N
61	20230720	131035	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15370	-180	5	-1.16	405506220	26166	68.70	15270	15820	15260	20200	10890	15550	15497.43	0.50	0	-480	15890	15720	15400	15230	14910	15805	15315	43	4655	500	11190	10	1	8610000	1323	117.33	1.27	12	0.30	131.00	12061.00	20850	20230418	-26.28	12150	20221013	26.50	20850	-26.28	20230418	12500	22.96	20230103	20850	-26.28	20230418	12150	26.50	20221013	3.87	N	308170	500	43 억		42882	N	N	3	N	00	N
62	20230720	121044	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15430	-120	5	-0.77	373897400	24112	63.30	15270	15820	15260	20200	10890	15550	15506.68	0.50	0	-129	15890	15720	15400	15230	14910	15805	15315	43	4655	500	11190	10	1	8610000	1329	117.79	1.28	12	0.28	131.00	12061.00	20850	20230418	-26.00	12150	20221013	27.00	20850	-26.00	20230418	12500	23.44	20230103	20850	-26.00	20230418	12150	27.00	20221013	3.87	N	308170	500	43 억		42882	N	N	3	N	00	N
63	20230720	111040	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15570	20	2	0.13	353555520	22798	59.85	15270	15820	15260	20200	10890	15550	15508.16	0.50	0	-94	15890	15720	15400	15230	14910	15805	15315	43	4655	500	11190	10	1	8610000	1341	118.85	1.29	12	0.26	131.00	12061.00	20850	20230418	-25.32	12150	20221013	28.15	20850	-25.32	20230418	12500	24.56	20230103	20850	-25.32	20230418	12150	28.15	20221013	3.87	N	308170	500	43 억		42882	N	N	3	N	00	N
64	20230720	101028	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15650	100	2	0.64	287979640	18570	48.75	15270	15820	15260	20200	10890	15550	15507.77	0.50	0	-622	15890	15720	15400	15230	14910	15805	15315	43	4655	500	11190	10	1	8610000	1347	119.47	1.30	12	0.22	131.00	12061.00	20850	20230418	-24.94	12150	20221013	28.81	20850	-24.94	20230418	12500	25.20	20230103	20850	-24.94	20230418	12150	28.81	20221013	3.87	N	308170	500	43 억		42882	N	N	3	N	00	N
65	20230720	091031	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15470	-80	5	-0.51	132830210	8649	22.71	15270	15530	15260	20200	10890	15550	15357.65	0.50	0	1562	15890	15720	15400	15230	14910	15805	15315	43	4655	500	11190	10	1	8610000	1332	118.09	1.28	12	0.10	131.00	12061.00	20850	20230418	-25.80	12150	20221013	27.33	20850	-25.80	20230418	12500	23.76	20230103	20850	-25.80	20230418	12150	27.33	20221013	3.87	N	308170	500	43 억		42882	N	N	3	N	00	N
66	20230719	161050	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15550	140	2	0.91	574602600	37614	94.65	15330	15570	15080	20000	10790	15410	15274.72	0.42	0	5325	15856	15632	15346	15122	14836	15745	15235	43	4605	500	11090	10	1	8610000	1339	118.70	1.29	12	0.44	131.00	12061.00	20850	20230418	-25.42	12150	20221013	27.98	20850	-25.42	20230418	12500	24.40	20230103	20850	-25.42	20230418	12150	27.98	20221013	3.86	N	308170	500	43 억		36571	N	N	3	N	00	N
67	20230719	151049	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15440	30	2	0.19	520470060	34127	85.87	15330	15570	15080	20000	10790	15410	15250.98	0.42	0	5081	15856	15632	15346	15122	14836	15745	15235	43	4605	500	11090	10	1	8610000	1329	117.86	1.28	12	0.40	131.00	12061.00	20850	20230418	-25.95	12150	20221013	27.08	20850	-25.95	20230418	12500	23.52	20230103	20850	-25.95	20230418	12150	27.08	20221013	3.86	N	308170	500	43 억		36571	N	N	11	N	00	N
68	20230719	141053	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15410	0	3	0.00	478920380	31429	79.08	15330	15570	15080	20000	10790	15410	15238.17	0.42	0	4739	15856	15632	15346	15122	14836	15745	15235	43	4605	500	11090	10	1	8610000	1327	117.63	1.28	12	0.37	131.00	12061.00	20850	20230418	-26.09	12150	20221013	26.83	20850	-26.09	20230418	12500	23.28	20230103	20850	-26.09	20230418	12150	26.83	20221013	3.86	N	308170	500	43 억		36571	N	N	11	N	00	N
69	20230719	131038	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15350	-60	5	-0.39	347156610	22886	57.59	15330	15430	15080	20000	10790	15410	15168.95	0.42	0	1005	15856	15632	15346	15122	14836	15745	15235	43	4605	500	11090	10	1	8610000	1322	117.18	1.27	12	0.27	131.00	12061.00	20850	20230418	-26.38	12150	20221013	26.34	20850	-26.38	20230418	12500	22.80	20230103	20850	-26.38	20230418	12150	26.34	20221013	3.86	N	308170	500	43 억		36571	N	N	11	N	00	N
70	20230719	121056	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15200	-210	5	-1.36	306187190	20205	50.84	15330	15330	15080	20000	10790	15410	15154.03	0.42	0	638	15856	15632	15346	15122	14836	15745	15235	43	4605	500	11090	10	1	8610000	1309	116.03	1.26	12	0.23	131.00	12061.00	20850	20230418	-27.10	12150	20221013	25.10	20850	-27.10	20230418	12500	21.60	20230103	20850	-27.10	20230418	12150	25.10	20221013	3.86	N	308170	500	43 억		36571	N	N	11	N	00	N
71	20230719	111052	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15190	-220	5	-1.43	282781910	18664	46.96	15330	15330	15080	20000	10790	15410	15151.20	0.42	0	45	15856	15632	15346	15122	14836	15745	15235	43	4605	500	11090	10	1	8610000	1308	115.95	1.26	12	0.22	131.00	12061.00	20850	20230418	-27.15	12150	20221013	25.02	20850	-27.15	20230418	12500	21.52	20230103	20850	-27.15	20230418	12150	25.02	20221013	3.86	N	308170	500	43 억		36571	N	N	11	N	00	N
72	20230719	101043	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15160	-250	5	-1.62	200267100	13210	33.24	15330	15330	15080	20000	10790	15410	15160.26	0.42	0	-476	15856	15632	15346	15122	14836	15745	15235	43	4605	500	11090	10	1	8610000	1305	115.73	1.26	12	0.15	131.00	12061.00	20850	20230418	-27.29	12150	20221013	24.77	20850	-27.29	20230418	12500	21.28	20230103	20850	-27.29	20230418	12150	24.77	20221013	3.86	N	308170	500	43 억		36571	N	N	11	N	00	N
73	20230719	091042	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15160	-250	5	-1.62	49600700	3252	8.18	15330	15330	15150	20000	10790	15410	15252.37	0.42	0	-216	15856	15632	15346	15122	14836	15745	15235	43	4605	500	11090	10	1	8610000	1305	115.73	1.26	12	0.04	131.00	12061.00	20850	20230418	-27.29	12150	20221013	24.77	20850	-27.29	20230418	12500	21.28	20230103	20850	-27.29	20230418	12150	24.77	20221013	3.86	N	308170	500	43 억		36571	N	N	11	N	00	N
74	20230718	161042	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15410	110	2	0.72	572996270	37438	30.69	15350	15570	15060	19890	10710	15300	15305.21	0.41	0	1465	16620	15960	15540	14880	14460	15750	14670	43	4590	500	11010	10	1	8610000	1327	117.63	1.28	12	0.43	131.00	12061.00	20850	20230418	-26.09	12150	20221013	26.83	20850	-26.09	20230418	12500	23.28	20230103	20850	-26.09	20230418	12150	26.83	20221013	3.82	N	308170	500	43 억		35543	N	N	11	N	00	N
75	20230718	151041	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15370	70	2	0.46	547553190	35786	29.34	15350	15570	15060	19890	10710	15300	15300.77	0.41	0	1277	16620	15960	15540	14880	14460	15750	14670	43	4590	500	11010	10	1	8610000	1323	117.33	1.27	12	0.42	131.00	12061.00	20850	20230418	-26.28	12150	20221013	26.50	20850	-26.28	20230418	12500	22.96	20230103	20850	-26.28	20230418	12150	26.50	20221013	3.82	N	308170	500	43 억		35543	N	N	24	N	00	N
76	20230718	141036	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15110	-190	5	-1.24	398722390	26061	21.36	15350	15570	15060	19890	10710	15300	15299.58	0.41	0	-1269	16620	15960	15540	14880	14460	15750	14670	43	4590	500	11010	10	1	8610000	1301	115.34	1.25	12	0.30	131.00	12061.00	20850	20230418	-27.53	12150	20221013	24.36	20850	-27.53	20230418	12500	20.88	20230103	20850	-27.53	20230418	12150	24.36	20221013	3.82	N	308170	500	43 억		35543	N	N	24	N	00	N
77	20230718	131037	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15180	-120	5	-0.78	318043070	20725	16.99	15350	15570	15170	19890	10710	15300	15345.87	0.41	0	-1233	16620	15960	15540	14880	14460	15750	14670	43	4590	500	11010	10	1	8610000	1307	115.88	1.26	12	0.24	131.00	12061.00	20850	20230418	-27.19	12150	20221013	24.94	20850	-27.19	20230418	12500	21.44	20230103	20850	-27.19	20230418	12150	24.94	20221013	3.82	N	308170	500	43 억		35543	N	N	24	N	00	N
78	20230718	121047	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15280	-20	5	-0.13	277662520	18073	14.82	15350	15570	15280	19890	10710	15300	15363.39	0.41	0	-1233	16620	15960	15540	14880	14460	15750	14670	43	4590	500	11010	10	1	8610000	1316	116.64	1.27	12	0.21	131.00	12061.00	20850	20230418	-26.71	12150	20221013	25.76	20850	-26.71	20230418	12500	22.24	20230103	20850	-26.71	20230418	12150	25.76	20221013	3.82	N	308170	500	43 억		35543	N	N	24	N	00	N
79	20230718	111045	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15390	90	2	0.59	210383100	13679	11.21	15350	15570	15280	19890	10710	15300	15380.01	0.41	0	734	16620	15960	15540	14880	14460	15750	14670	43	4590	500	11010	10	1	8610000	1325	117.48	1.28	12	0.16	131.00	12061.00	20850	20230418	-26.19	12150	20221013	26.67	20850	-26.19	20230418	12500	23.12	20230103	20850	-26.19	20230418	12150	26.67	20221013	3.82	N	308170	500	43 억		35543	N	N	24	N	00	N
80	20230718	101038	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15330	30	2	0.20	176294580	11459	9.39	15350	15570	15280	19890	10710	15300	15384.81	0.41	0	176	16620	15960	15540	14880	14460	15750	14670	43	4590	500	11010	10	1	8610000	1320	117.02	1.27	12	0.13	131.00	12061.00	20850	20230418	-26.47	12150	20221013	26.17	20850	-26.47	20230418	12500	22.64	20230103	20850	-26.47	20230418	12150	26.17	20221013	3.82	N	308170	500	43 억		35543	N	N	24	N	00	N
81	20230718	091034	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15350	50	2	0.33	46986620	3072	2.52	15350	15360	15280	19890	10710	15300	15295.12	0.41	0	193	16620	15960	15540	14880	14460	15750	14670	43	4590	500	11010	10	1	8610000	1322	117.18	1.27	12	0.04	131.00	12061.00	20850	20230418	-26.38	12150	20221013	26.34	20850	-26.38	20230418	12500	22.80	20230103	20850	-26.38	20230418	12150	26.34	20221013	3.82	N	308170	500	43 억		35543	N	N	24	N	00	N
82	20230717	161037	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15300	410	2	2.75	1891421340	121087	469.64	16200	16200	15120	19350	10430	14890	15624.15	0.54	0	-15267	15323	15106	14993	14776	14663	15050	14720	43	4460	500	10720	10	1	8610000	1317	116.79	1.27	12	1.41	131.00	12061.00	20850	20230418	-26.62	12150	20221013	25.93	20850	-26.62	20230418	12500	22.40	20230103	20850	-26.62	20230418	12150	25.93	20221013	3.80	N	308170	500	43 억		46710	N	N	24	N	00	N
83	20230717	151032	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15270	380	2	2.55	1820042840	116421	451.54	16200	16200	15120	19350	10430	14890	15633.29	0.54	0	-15511	15323	15106	14993	14776	14663	15050	14720	43	4460	500	10720	10	1	8610000	1315	116.56	1.27	12	1.35	131.00	12061.00	20850	20230418	-26.76	12150	20221013	25.68	20850	-26.76	20230418	12500	22.16	20230103	20850	-26.76	20230418	12150	25.68	20221013	3.80	N	308170	500	43 억		46710	N	N	7	N	00	N
84	20230717	141035	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15230	340	2	2.28	1773128500	113345	439.61	16200	16200	15120	19350	10430	14890	15643.64	0.54	0	-15367	15323	15106	14993	14776	14663	15050	14720	43	4460	500	10720	10	1	8610000	1311	116.26	1.26	12	1.32	131.00	12061.00	20850	20230418	-26.95	12150	20221013	25.35	20850	-26.95	20230418	12500	21.84	20230103	20850	-26.95	20230418	12150	25.35	20221013	3.80	N	308170	500	43 억		46710	N	N	7	N	00	N
85	20230717	131025	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15220	330	2	2.22	1745846930	111553	432.66	16200	16200	15120	19350	10430	14890	15650.38	0.54	0	-14748	15323	15106	14993	14776	14663	15050	14720	43	4460	500	10720	10	1	8610000	1310	116.18	1.26	12	1.30	131.00	12061.00	20850	20230418	-27.00	12150	20221013	25.27	20850	-27.00	20230418	12500	21.76	20230103	20850	-27.00	20230418	12150	25.27	20221013	3.80	N	308170	500	43 억		46710	N	N	7	N	00	N
86	20230717	121036	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15190	300	2	2.01	1680141690	107230	415.89	16200	16200	15120	19350	10430	14890	15668.58	0.54	0	-14548	15323	15106	14993	14776	14663	15050	14720	43	4460	500	10720	10	1	8610000	1308	115.95	1.26	12	1.25	131.00	12061.00	20850	20230418	-27.15	12150	20221013	25.02	20850	-27.15	20230418	12500	21.52	20230103	20850	-27.15	20230418	12150	25.02	20221013	3.80	N	308170	500	43 억		46710	N	N	7	N	00	N
87	20230717	111028	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15230	340	2	2.28	1604065030	102214	396.44	16200	16200	15150	19350	10430	14890	15693.20	0.54	0	-14201	15323	15106	14993	14776	14663	15050	14720	43	4460	500	10720	10	1	8610000	1311	116.26	1.26	12	1.19	131.00	12061.00	20850	20230418	-26.95	12150	20221013	25.35	20850	-26.95	20230418	12500	21.84	20230103	20850	-26.95	20230418	12150	25.35	20221013	3.80	N	308170	500	43 억		46710	N	N	7	N	00	N
88	20230717	101027	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15300	410	2	2.75	1434680770	91158	353.56	16200	16200	15150	19350	10430	14890	15738.40	0.54	0	-13288	15323	15106	14993	14776	14663	15050	14720	43	4460	500	10720	10	1	8610000	1317	116.79	1.27	12	1.06	131.00	12061.00	20850	20230418	-26.62	12150	20221013	25.93	20850	-26.62	20230418	12500	22.40	20230103	20850	-26.62	20230418	12150	25.93	20221013	3.80	N	308170	500	43 억		46710	N	N	7	N	00	N
89	20230717	091027	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15400	510	2	3.43	1067701270	67169	260.52	16200	16200	15380	19350	10430	14890	15895.74	0.54	0	-11660	15323	15106	14993	14776	14663	15050	14720	43	4460	500	10720	10	1	8610000	1326	117.56	1.28	12	0.78	131.00	12061.00	20850	20230418	-26.14	12150	20221013	26.75	20850	-26.14	20230418	12500	23.20	20230103	20850	-26.14	20230418	12150	26.75	20221013	3.80	N	308170	500	43 억		46710	N	N	7	N	00	N
90	20230714	161026	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14890	-180	5	-1.19	378052520	25278	20.29	15030	15210	14880	19590	10550	15070	14955.80	0.64	0	-12915	16870	15970	15360	14460	13850	16420	14910	43	4520	500	10850	10	1	8610000	1282	113.66	1.23	12	0.29	131.00	12061.00	20850	20230418	-28.59	12150	20221013	22.55	20850	-28.59	20230418	12500	19.12	20230103	20850	-28.59	20230418	12150	22.55	20221013	3.80	N	308170	500	43 억		55132	N	N	7	N	00	N
91	20230714	151030	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14890	-180	5	-1.19	332307530	22206	17.82	15030	15210	14880	19590	10550	15070	14964.76	0.64	0	-11218	16870	15970	15360	14460	13850	16420	14910	43	4520	500	10850	10	1	8610000	1282	113.66	1.23	12	0.26	131.00	12061.00	20850	20230418	-28.59	12150	20221013	22.55	20850	-28.59	20230418	12500	19.12	20230103	20850	-28.59	20230418	12150	22.55	20221013	3.80	N	308170	500	43 억		55132	N	N	113	N	00	N
92	20230714	141036	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14940	-130	5	-0.86	279417400	18659	14.98	15030	15210	14880	19590	10550	15070	14974.94	0.64	0	-8844	16870	15970	15360	14460	13850	16420	14910	43	4520	500	10850	10	1	8610000	1286	114.05	1.24	12	0.22	131.00	12061.00	20850	20230418	-28.35	12150	20221013	22.96	20850	-28.35	20230418	12500	19.52	20230103	20850	-28.35	20230418	12150	22.96	20221013	3.80	N	308170	500	43 억		55132	N	N	113	N	00	N
93	20230714	131022	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14950	-120	5	-0.80	256998460	17159	13.77	15030	15210	14880	19590	10550	15070	14977.47	0.64	0	-7593	16870	15970	15360	14460	13850	16420	14910	43	4520	500	10850	10	1	8610000	1287	114.12	1.24	12	0.20	131.00	12061.00	20850	20230418	-28.30	12150	20221013	23.05	20850	-28.30	20230418	12500	19.60	20230103	20850	-28.30	20230418	12150	23.05	20221013	3.80	N	308170	500	43 억		55132	N	N	113	N	00	N
94	20230714	121022	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15000	-70	5	-0.46	248260930	16575	13.30	15030	15210	14880	19590	10550	15070	14978.03	0.64	0	-7518	16870	15970	15360	14460	13850	16420	14910	43	4520	500	10850	10	1	8610000	1292	114.50	1.24	12	0.19	131.00	12061.00	20850	20230418	-28.06	12150	20221013	23.46	20850	-28.06	20230418	12500	20.00	20230103	20850	-28.06	20230418	12150	23.46	20221013	3.80	N	308170	500	43 억		55132	N	N	113	N	00	N
95	20230714	111034	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14910	-160	5	-1.06	234121560	15632	12.55	15030	15210	14880	19590	10550	15070	14977.07	0.64	0	-6910	16870	15970	15360	14460	13850	16420	14910	43	4520	500	10850	10	1	8610000	1284	113.82	1.24	12	0.18	131.00	12061.00	20850	20230418	-28.49	12150	20221013	22.72	20850	-28.49	20230418	12500	19.28	20230103	20850	-28.49	20230418	12150	22.72	20221013	3.80	N	308170	500	43 억		55132	N	N	113	N	00	N
96	20230714	101034	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14890	-180	5	-1.19	212553850	14184	11.38	15030	15210	14880	19590	10550	15070	14985.47	0.64	0	-6887	16870	15970	15360	14460	13850	16420	14910	43	4520	500	10850	10	1	8610000	1282	113.66	1.23	12	0.16	131.00	12061.00	20850	20230418	-28.59	12150	20221013	22.55	20850	-28.59	20230418	12500	19.12	20230103	20850	-28.59	20230418	12150	22.55	20221013	3.80	N	308170	500	43 억		55132	N	N	113	N	00	N
97	20230714	091030	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15070	0	3	0.00	42287560	2807	2.25	15030	15210	15030	19590	10550	15070	15065.04	0.64	0	116	16870	15970	15360	14460	13850	16420	14910	43	4520	500	10850	10	1	8610000	1298	115.04	1.25	12	0.03	131.00	12061.00	20850	20230418	-27.72	12150	20221013	24.03	20850	-27.72	20230418	12500	20.56	20230103	20850	-27.72	20230418	12150	24.03	20221013	3.80	N	308170	500	43 억		55132	N	N	113	N	00	N
98	20230713	161024	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15070	280	2	1.89	1915165870	124377	1097.28	14900	16260	14750	19220	10360	14790	15398.11	0.63	0	917	15050	14920	14820	14690	14590	14870	14640	43	4430	500	10640	10	1	8610000	1298	115.04	1.25	12	1.44	131.00	12061.00	20850	20230418	-27.72	12150	20221013	24.03	20850	-27.72	20230418	12500	20.56	20230103	20850	-27.72	20230418	12150	24.03	20221013	3.78	N	308170	500	43 억		54607	N	N	113	N	00	N
99	20230713	151019	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15170	380	2	2.57	1856623840	120498	1063.06	14900	16260	14750	19220	10360	14790	15407.96	0.63	0	957	15050	14920	14820	14690	14590	14870	14640	43	4430	500	10640	10	1	8610000	1306	115.80	1.26	12	1.40	131.00	12061.00	20850	20230418	-27.24	12150	20221013	24.86	20850	-27.24	20230418	12500	21.36	20230103	20850	-27.24	20230418	12150	24.86	20221013	3.78	N	308170	500	43 억		54607	N	N	7	N	00	N
100	20230713	141019	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15100	310	2	2.10	1811666180	117527	1036.85	14900	16260	14750	19220	10360	14790	15414.93	0.63	0	635	15050	14920	14820	14690	14590	14870	14640	43	4430	500	10640	10	1	8610000	1300	115.27	1.25	12	1.37	131.00	12061.00	20850	20230418	-27.58	12150	20221013	24.28	20850	-27.58	20230418	12500	20.80	20230103	20850	-27.58	20230418	12150	24.28	20221013	3.78	N	308170	500	43 억		54607	N	N	7	N	00	N
101	20230713	131023	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15350	560	2	3.79	366746670	24167	213.21	14900	15440	14750	19220	10360	14790	15175.63	0.63	0	4072	15050	14920	14820	14690	14590	14870	14640	43	4430	500	10640	10	1	8610000	1322	117.18	1.27	12	0.28	131.00	12061.00	20850	20230418	-26.38	12150	20221013	26.34	20850	-26.38	20230418	12500	22.80	20230103	20850	-26.38	20230418	12150	26.34	20221013	3.78	N	308170	500	43 억		54607	N	N	7	N	00	N
102	20230713	121019	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15350	560	2	3.79	305360140	20179	178.02	14900	15380	14750	19220	10360	14790	15132.69	0.63	0	3930	15050	14920	14820	14690	14590	14870	14640	43	4430	500	10640	10	1	8610000	1322	117.18	1.27	12	0.23	131.00	12061.00	20850	20230418	-26.38	12150	20221013	26.34	20850	-26.38	20230418	12500	22.80	20230103	20850	-26.38	20230418	12150	26.34	20221013	3.78	N	308170	500	43 억		54607	N	N	7	N	00	N
103	20230713	111021	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15250	460	2	3.11	239922490	15904	140.31	14900	15340	14750	19220	10360	14790	15085.80	0.63	0	2763	15050	14920	14820	14690	14590	14870	14640	43	4430	500	10640	10	1	8610000	1313	116.41	1.26	12	0.18	131.00	12061.00	20850	20230418	-26.86	12150	20221013	25.51	20850	-26.86	20230418	12500	22.00	20230103	20850	-26.86	20230418	12150	25.51	20221013	3.78	N	308170	500	43 억		54607	N	N	7	N	00	N
104	20230713	101015	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15040	250	2	1.69	117180110	7828	69.06	14900	15060	14750	19220	10360	14790	14969.52	0.63	0	1585	15050	14920	14820	14690	14590	14870	14640	43	4430	500	10640	10	1	8610000	1295	114.81	1.25	12	0.09	131.00	12061.00	20850	20230418	-27.87	12150	20221013	23.79	20850	-27.87	20230418	12500	20.32	20230103	20850	-27.87	20230418	12150	23.79	20221013	3.78	N	308170	500	43 억		54607	N	N	7	N	00	N
105	20230713	091018	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14890	100	2	0.68	12598640	851	7.51	14900	14900	14750	19220	10360	14790	14804.63	0.63	0	295	15050	14920	14820	14690	14590	14870	14640	43	4430	500	10640	10	1	8610000	1282	113.66	1.23	12	0.01	131.00	12061.00	20850	20230418	-28.59	12150	20221013	22.55	20850	-28.59	20230418	12500	19.12	20230103	20850	-28.59	20230418	12150	22.55	20221013	3.78	N	308170	500	43 억		54607	N	N	7	N	00	N
106	20230712	161014	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14790	50	2	0.34	166767760	11279	31.32	14850	14950	14720	19160	10320	14740	14785.68	0.66	0	-781	15280	15010	14780	14510	14280	14895	14395	43	4420	500	10610	10	1	8610000	1273	112.90	1.23	12	0.13	131.00	12061.00	20850	20230418	-29.06	12150	20221013	21.73	20850	-29.06	20230418	12500	18.32	20230103	20850	-29.06	20230418	12150	21.73	20221013	3.80	N	308170	500	43 억		56913	N	N	7	N	00	N
107	20230712	151005	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14790	50	2	0.34	160555460	10859	30.15	14850	14950	14720	19160	10320	14740	14785.47	0.66	0	-858	15280	15010	14780	14510	14280	14895	14395	43	4420	500	10610	10	1	8610000	1273	112.90	1.23	12	0.13	131.00	12061.00	20850	20230418	-29.06	12150	20221013	21.73	20850	-29.06	20230418	12500	18.32	20230103	20850	-29.06	20230418	12150	21.73	20221013	3.80	N	308170	500	43 억		56913	N	N	12	N	00	N
108	20230712	141003	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14770	30	2	0.20	135728720	9179	25.49	14850	14950	14720	19160	10320	14740	14786.87	0.66	0	-1172	15280	15010	14780	14510	14280	14895	14395	43	4420	500	10610	10	1	8610000	1272	112.75	1.22	12	0.11	131.00	12061.00	20850	20230418	-29.16	12150	20221013	21.56	20850	-29.16	20230418	12500	18.16	20230103	20850	-29.16	20230418	12150	21.56	20221013	3.80	N	308170	500	43 억		56913	N	N	12	N	00	N
109	20230712	131005	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14770	30	2	0.20	112250800	7590	21.08	14850	14950	14720	19160	10320	14740	14789.30	0.66	0	-1206	15280	15010	14780	14510	14280	14895	14395	43	4420	500	10610	10	1	8610000	1272	112.75	1.22	12	0.09	131.00	12061.00	20850	20230418	-29.16	12150	20221013	21.56	20850	-29.16	20230418	12500	18.16	20230103	20850	-29.16	20230418	12150	21.56	20221013	3.80	N	308170	500	43 억		56913	N	N	12	N	00	N
110	20230712	121009	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14770	30	2	0.20	103622280	7006	19.46	14850	14950	14720	19160	10320	14740	14790.51	0.66	0	-1204	15280	15010	14780	14510	14280	14895	14395	43	4420	500	10610	10	1	8610000	1272	112.75	1.22	12	0.08	131.00	12061.00	20850	20230418	-29.16	12150	20221013	21.56	20850	-29.16	20230418	12500	18.16	20230103	20850	-29.16	20230418	12150	21.56	20221013	3.80	N	308170	500	43 억		56913	N	N	12	N	00	N
111	20230712	111009	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14760	20	2	0.14	77312750	5223	14.50	14850	14950	14720	19160	10320	14740	14802.36	0.66	0	-1327	15280	15010	14780	14510	14280	14895	14395	43	4420	500	10610	10	1	8610000	1271	112.67	1.22	12	0.06	131.00	12061.00	20850	20230418	-29.21	12150	20221013	21.48	20850	-29.21	20230418	12500	18.08	20230103	20850	-29.21	20230418	12150	21.48	20221013	3.80	N	308170	500	43 억		56913	N	N	12	N	00	N
112	20230712	101010	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14760	20	2	0.14	44543170	3004	8.34	14850	14950	14720	19160	10320	14740	14827.95	0.66	0	-1077	15280	15010	14780	14510	14280	14895	14395	43	4420	500	10610	10	1	8610000	1271	112.67	1.22	12	0.03	131.00	12061.00	20850	20230418	-29.21	12150	20221013	21.48	20850	-29.21	20230418	12500	18.08	20230103	20850	-29.21	20230418	12150	21.48	20221013	3.80	N	308170	500	43 억		56913	N	N	12	N	00	N
113	20230712	091011	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14910	170	2	1.15	22016680	1478	4.10	14850	14950	14800	19160	10320	14740	14896.27	0.66	0	-835	15280	15010	14780	14510	14280	14895	14395	43	4420	500	10610	10	1	8610000	1284	113.82	1.24	12	0.02	131.00	12061.00	20850	20230418	-28.49	12150	20221013	22.72	20850	-28.49	20230418	12500	19.28	20230103	20850	-28.49	20230418	12150	22.72	20221013	3.80	N	308170	500	43 억		56913	N	N	12	N	00	N
114	20230711	160957	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14740	-250	5	-1.67	529816630	35924	119.82	14990	15050	14550	19480	10500	14990	14748.26	0.72	0	-6308	15636	15312	15106	14782	14576	15210	14680	43	4490	500	10790	10	1	8610000	1269	112.52	1.22	12	0.42	131.00	12061.00	20850	20230418	-29.30	12150	20221013	21.32	20850	-29.30	20230418	12500	17.92	20230103	20850	-29.30	20230418	12150	21.32	20221013	3.78	N	308170	500	43 억		62107	N	N	12	N	00	N
115	20230711	150954	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14770	-220	5	-1.47	482659470	32736	109.19	14990	15050	14550	19480	10500	14990	14744.00	0.72	0	-6075	15636	15312	15106	14782	14576	15210	14680	43	4490	500	10790	10	1	8610000	1272	112.75	1.22	12	0.38	131.00	12061.00	20850	20230418	-29.16	12150	20221013	21.56	20850	-29.16	20230418	12500	18.16	20230103	20850	-29.16	20230418	12150	21.56	20221013	3.78	N	308170	500	43 억		62107	N	N	0	N	00	N
116	20230711	140947	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14710	-280	5	-1.87	405704760	27483	91.67	14990	15050	14550	19480	10500	14990	14762.03	0.72	0	-5623	15636	15312	15106	14782	14576	15210	14680	43	4490	500	10790	10	1	8610000	1267	112.29	1.22	12	0.32	131.00	12061.00	20850	20230418	-29.45	12150	20221013	21.07	20850	-29.45	20230418	12500	17.68	20230103	20850	-29.45	20230418	12150	21.07	20221013	3.78	N	308170	500	43 억		62107	N	N	0	N	00	N
117	20230711	130937	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14700	-290	5	-1.93	377012520	25533	85.16	14990	15050	14550	19480	10500	14990	14765.70	0.72	0	-5345	15636	15312	15106	14782	14576	15210	14680	43	4490	500	10790	10	1	8610000	1266	112.21	1.22	12	0.30	131.00	12061.00	20850	20230418	-29.50	12150	20221013	20.99	20850	-29.50	20230418	12500	17.60	20230103	20850	-29.50	20230418	12150	20.99	20221013	3.78	N	308170	500	43 억		62107	N	N	0	N	00	N
118	20230711	120958	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14660	-330	5	-2.20	335060370	22680	75.65	14990	15050	14550	19480	10500	14990	14773.38	0.72	0	-4731	15636	15312	15106	14782	14576	15210	14680	43	4490	500	10790	10	1	8610000	1262	111.91	1.22	12	0.26	131.00	12061.00	20850	20230418	-29.69	12150	20221013	20.66	20850	-29.69	20230418	12500	17.28	20230103	20850	-29.69	20230418	12150	20.66	20221013	3.78	N	308170	500	43 억		62107	N	N	0	N	00	N
119	20230711	111004	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14690	-300	5	-2.00	308835320	20892	69.68	14990	15050	14550	19480	10500	14990	14782.47	0.72	0	-3924	15636	15312	15106	14782	14576	15210	14680	43	4490	500	10790	10	1	8610000	1265	112.14	1.22	12	0.24	131.00	12061.00	20850	20230418	-29.54	12150	20221013	20.91	20850	-29.54	20230418	12500	17.52	20230103	20850	-29.54	20230418	12150	20.91	20221013	3.78	N	308170	500	43 억		62107	N	N	0	N	00	N
120	20230711	101001	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14890	-100	5	-0.67	105363320	7061	23.55	14990	15050	14870	19480	10500	14990	14921.87	0.72	0	-1927	15636	15312	15106	14782	14576	15210	14680	43	4490	500	10790	10	1	8610000	1282	113.66	1.23	12	0.08	131.00	12061.00	20850	20230418	-28.59	12150	20221013	22.55	20850	-28.59	20230418	12500	19.12	20230103	20850	-28.59	20230418	12150	22.55	20221013	3.78	N	308170	500	43 억		62107	N	N	0	N	00	N
121	20230711	090958	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14990	0	3	0.00	10974190	732	2.44	14990	15050	14980	19480	10500	14990	14992.06	0.72	0	-306	15636	15312	15106	14782	14576	15210	14680	43	4490	500	10790	10	1	8610000	1291	114.43	1.24	12	0.01	131.00	12061.00	20850	20230418	-28.11	12150	20221013	23.37	20850	-28.11	20230418	12500	19.92	20230103	20850	-28.11	20230418	12150	23.37	20221013	3.78	N	308170	500	43 억		62107	N	N	0	N	00	N
122	20230710	160950	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14990	-450	5	-2.91	451006010	29904	70.77	15430	15430	14900	20050	10810	15440	15081.80	0.78	0	-4809	16246	15842	15526	15122	14806	15685	14965	43	4620	500	11110	10	1	8610000	1291	114.43	1.24	12	0.35	131.00	12061.00	20850	20230418	-28.11	12000	20220707	24.92	20850	-28.11	20230418	12500	19.92	20230103	20850	-28.11	20230418	12150	23.37	20221013	3.78	N	308170	500	43 억		67253	N	N	6	N	00	N
123	20230710	150952	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15150	-290	5	-1.88	442985850	29369	69.50	15430	15430	14900	20050	10810	15440	15083.45	0.78	0	-4802	16246	15842	15526	15122	14806	15685	14965	43	4620	500	11110	10	1	8610000	1304	115.65	1.26	12	0.34	131.00	12061.00	20850	20230418	-27.34	12000	20220707	26.25	20850	-27.34	20230418	12500	21.20	20230103	20850	-27.34	20230418	12150	24.69	20221013	3.78	N	308170	500	43 억		67253	N	N	6	N	00	N
124	20230710	140942	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15120	-320	5	-2.07	351938390	23317	55.18	15430	15430	14900	20050	10810	15440	15093.64	0.78	0	-3274	16246	15842	15526	15122	14806	15685	14965	43	4620	500	11110	10	1	8610000	1302	115.42	1.25	12	0.27	131.00	12061.00	20850	20230418	-27.48	12000	20220707	26.00	20850	-27.48	20230418	12500	20.96	20230103	20850	-27.48	20230418	12150	24.44	20221013	3.78	N	308170	500	43 억		67253	N	N	6	N	00	N
125	20230710	130930	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15020	-420	5	-2.72	326517250	21630	51.19	15430	15430	14900	20050	10810	15440	15095.57	0.78	0	-3406	16246	15842	15526	15122	14806	15685	14965	43	4620	500	11110	10	1	8610000	1293	114.66	1.25	12	0.25	131.00	12061.00	20850	20230418	-27.96	12000	20220707	25.17	20850	-27.96	20230418	12500	20.16	20230103	20850	-27.96	20230418	12150	23.62	20221013	3.78	N	308170	500	43 억		67253	N	N	6	N	00	N
126	20230710	120957	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15000	-440	5	-2.85	317839350	21053	49.82	15430	15430	14900	20050	10810	15440	15097.10	0.78	0	-3488	16246	15842	15526	15122	14806	15685	14965	43	4620	500	11110	10	1	8610000	1292	114.50	1.24	12	0.24	131.00	12061.00	20850	20230418	-28.06	12000	20220707	25.00	20850	-28.06	20230418	12500	20.00	20230103	20850	-28.06	20230418	12150	23.46	20221013	3.78	N	308170	500	43 억		67253	N	N	6	N	00	N
127	20230710	110954	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15070	-370	5	-2.40	278983660	18464	43.69	15430	15430	14900	20050	10810	15440	15109.60	0.78	0	-4400	16246	15842	15526	15122	14806	15685	14965	43	4620	500	11110	10	1	8610000	1298	115.04	1.25	12	0.21	131.00	12061.00	20850	20230418	-27.72	12000	20220707	25.58	20850	-27.72	20230418	12500	20.56	20230103	20850	-27.72	20230418	12150	24.03	20221013	3.78	N	308170	500	43 억		67253	N	N	6	N	00	N
128	20230710	100954	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14960	-480	5	-3.11	232096690	15333	36.29	15430	15430	14900	20050	10810	15440	15137.07	0.78	0	-4435	16246	15842	15526	15122	14806	15685	14965	43	4620	500	11110	10	1	8610000	1288	114.20	1.24	12	0.18	131.00	12061.00	20850	20230418	-28.25	12000	20220707	24.67	20850	-28.25	20230418	12500	19.68	20230103	20850	-28.25	20230418	12150	23.13	20221013	3.78	N	308170	500	43 억		67253	N	N	6	N	00	N
129	20230710	090945	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15300	-140	5	-0.91	17435810	1138	2.69	15430	15430	15250	20050	10810	15440	15321.45	0.78	0	-833	16246	15842	15526	15122	14806	15685	14965	43	4620	500	11110	10	1	8610000	1317	116.79	1.27	12	0.01	131.00	12061.00	20850	20230418	-26.62	12000	20220707	27.50	20850	-26.62	20230418	12500	22.40	20230103	20850	-26.62	20230418	12150	25.93	20221013	3.78	N	308170	500	43 억		67253	N	N	6	N	00	N
130	20230707	160943	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15440	-490	5	-3.08	654201320	42167	108.58	15750	15930	15210	20700	11160	15930	15514.49	0.92	0	-8099	16476	16202	16006	15732	15536	16105	15635	43	4770	500	11460	10	1	8610000	1329	117.86	1.28	12	0.49	131.00	12061.00	20850	20230418	-25.95	11950	20220706	29.21	20850	-25.95	20230418	12500	23.52	20230103	20850	-25.95	20230418	12000	28.67	20220707	3.75	N	308170	500	43 억		78996	N	N	6	N	00	N
131	20230707	150942	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15480	-450	5	-2.82	619472240	39914	102.78	15750	15930	15210	20700	11160	15930	15520.12	0.92	0	-7821	16476	16202	16006	15732	15536	16105	15635	43	4770	500	11460	10	1	8610000	1333	118.17	1.28	12	0.46	131.00	12061.00	20850	20230418	-25.76	11950	20220706	29.54	20850	-25.76	20230418	12500	23.84	20230103	20850	-25.76	20230418	12000	29.00	20220707	3.75	N	308170	500	43 억		78996	N	N	5	N	00	N
132	20230707	141000	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15350	-580	5	-3.64	568697290	36616	94.29	15750	15930	15210	20700	11160	15930	15531.33	0.92	0	-7839	16476	16202	16006	15732	15536	16105	15635	43	4770	500	11460	10	1	8610000	1322	117.18	1.27	12	0.43	131.00	12061.00	20850	20230418	-26.38	11950	20220706	28.45	20850	-26.38	20230418	12500	22.80	20230103	20850	-26.38	20230418	12000	27.92	20220707	3.75	N	308170	500	43 억		78996	N	N	5	N	00	N
133	20230707	130947	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15400	-530	5	-3.33	406240540	26017	67.00	15750	15930	15370	20700	11160	15930	15614.37	0.92	0	-7880	16476	16202	16006	15732	15536	16105	15635	43	4770	500	11460	10	1	8610000	1326	117.56	1.28	12	0.30	131.00	12061.00	20850	20230418	-26.14	11950	20220706	28.87	20850	-26.14	20230418	12500	23.20	20230103	20850	-26.14	20230418	12000	28.33	20220707	3.75	N	308170	500	43 억		78996	N	N	5	N	00	N
134	20230707	120951	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15630	-300	5	-1.88	317513510	20292	52.25	15750	15930	15490	20700	11160	15930	15647.16	0.92	0	-5260	16476	16202	16006	15732	15536	16105	15635	43	4770	500	11460	10	1	8610000	1346	119.31	1.30	12	0.24	131.00	12061.00	20850	20230418	-25.04	11950	20220706	30.79	20850	-25.04	20230418	12500	25.04	20230103	20850	-25.04	20230418	12000	30.25	20220707	3.75	N	308170	500	43 억		78996	N	N	5	N	00	N
135	20230707	110958	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15540	-390	5	-2.45	271699980	17347	44.67	15750	15930	15490	20700	11160	15930	15662.57	0.92	0	-5555	16476	16202	16006	15732	15536	16105	15635	43	4770	500	11460	10	1	8610000	1338	118.63	1.29	12	0.20	131.00	12061.00	20850	20230418	-25.47	11950	20220706	30.04	20850	-25.47	20230418	12500	24.32	20230103	20850	-25.47	20230418	12000	29.50	20220707	3.75	N	308170	500	43 억		78996	N	N	5	N	00	N
136	20230707	100942	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15740	-190	5	-1.19	167826770	10682	27.51	15750	15930	15620	20700	11160	15930	15711.07	0.92	0	-3972	16476	16202	16006	15732	15536	16105	15635	43	4770	500	11460	10	1	8610000	1355	120.15	1.31	12	0.12	131.00	12061.00	20850	20230418	-24.51	11950	20220706	31.72	20850	-24.51	20230418	12500	25.92	20230103	20850	-24.51	20230418	12000	31.17	20220707	3.75	N	308170	500	43 억		78996	N	N	5	N	00	N
137	20230707	090944	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15900	-30	5	-0.19	9554090	603	1.55	15750	15930	15750	20700	11160	15930	15843.55	0.92	0	36	16476	16202	16006	15732	15536	16105	15635	43	4770	500	11460	10	1	8610000	1369	121.37	1.32	12	0.01	131.00	12061.00	20850	20230418	-23.74	11950	20220706	33.05	20850	-23.74	20230418	12500	27.20	20230103	20850	-23.74	20230418	12000	32.50	20220707	3.75	N	308170	500	43 억		78996	N	N	5	N	00	N
138	20230706	160943	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15930	-190	5	-1.18	622304720	38720	124.27	16200	16280	15810	20950	11290	16120	16072.08	0.90	0	975	16513	16316	16153	15956	15793	16235	15875	43	4830	500	11600	10	1	8610000	1372	121.60	1.32	12	0.45	131.00	12061.00	20850	20230418	-23.60	11400	20220705	39.74	20850	-23.60	20230418	12500	27.44	20230103	20850	-23.60	20230418	11950	33.31	20220706	3.82	N	308170	500	43 억		77821	N	N	5	N	00	N
139	20230706	150943	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15830	-290	5	-1.80	592387740	36836	118.22	16200	16280	15830	20950	11290	16120	16081.76	0.90	0	602	16513	16316	16153	15956	15793	16235	15875	43	4830	500	11600	10	1	8610000	1363	120.84	1.31	12	0.43	131.00	12061.00	20850	20230418	-24.08	11400	20220705	38.86	20850	-24.08	20230418	12500	26.64	20230103	20850	-24.08	20230418	11950	32.47	20220706	3.82	N	308170	500	43 억		77821	N	N	0	N	00	N
140	20230706	140945	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16000	-120	5	-0.74	478050570	29653	95.17	16200	16280	15930	20950	11290	16120	16121.49	0.90	0	1876	16513	16316	16153	15956	15793	16235	15875	43	4830	500	11600	10	1	8610000	1378	122.14	1.33	12	0.34	131.00	12061.00	20850	20230418	-23.26	11400	20220705	40.35	20850	-23.26	20230418	12500	28.00	20230103	20850	-23.26	20230418	11950	33.89	20220706	3.82	N	308170	500	43 억		77821	N	N	0	N	00	N
141	20230706	130942	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16070	-50	5	-0.31	406573010	25179	80.81	16200	16280	15930	20950	11290	16120	16147.31	0.90	0	1053	16513	16316	16153	15956	15793	16235	15875	43	4830	500	11600	10	1	8610000	1384	122.67	1.33	12	0.29	131.00	12061.00	20850	20230418	-22.93	11400	20220705	40.96	20850	-22.93	20230418	12500	28.56	20230103	20850	-22.93	20230418	11950	34.48	20220706	3.82	N	308170	500	43 억		77821	N	N	0	N	00	N
142	20230706	120917	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16170	50	2	0.31	293466180	18190	58.38	16200	16280	15930	20950	11290	16120	16133.38	0.90	0	1016	16513	16316	16153	15956	15793	16235	15875	43	4830	500	11600	10	1	8610000	1392	123.44	1.34	12	0.21	131.00	12061.00	20850	20230418	-22.45	11400	20220705	41.84	20850	-22.45	20230418	12500	29.36	20230103	20850	-22.45	20230418	11950	35.31	20220706	3.82	N	308170	500	43 억		77821	N	N	0	N	00	N
143	20230706	110949	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16240	120	2	0.74	251706380	15611	50.10	16200	16280	15930	20950	11290	16120	16123.66	0.90	0	954	16513	16316	16153	15956	15793	16235	15875	43	4830	500	11600	10	1	8610000	1398	123.97	1.35	12	0.18	131.00	12061.00	20850	20230418	-22.11	11400	20220705	42.46	20850	-22.11	20230418	12500	29.92	20230103	20850	-22.11	20230418	11950	35.90	20220706	3.82	N	308170	500	43 억		77821	N	N	0	N	00	N
144	20230706	100944	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16060	-60	5	-0.37	110891190	6928	22.24	16200	16200	15930	20950	11290	16120	16006.23	0.90	0	-1027	16513	16316	16153	15956	15793	16235	15875	43	4830	500	11600	10	1	8610000	1383	122.60	1.33	12	0.08	131.00	12061.00	20850	20230418	-22.97	11400	20220705	40.88	20850	-22.97	20230418	12500	28.48	20230103	20850	-22.97	20230418	11950	34.39	20220706	3.82	N	308170	500	43 억		77821	N	N	0	N	00	N
145	20230706	090943	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15950	-170	5	-1.05	34272700	2138	6.86	16200	16200	15950	20950	11290	16120	16030.26	0.90	0	-1141	16513	16316	16153	15956	15793	16235	15875	43	4830	500	11600	10	1	8610000	1373	121.76	1.32	12	0.02	131.00	12061.00	20850	20230418	-23.50	11400	20220705	39.91	20850	-23.50	20230418	12500	27.60	20230103	20850	-23.50	20230418	11950	33.47	20220706	3.82	N	308170	500	43 억		77821	N	N	0	N	00	N
146	20230705	160938	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16120	-90	5	-0.56	501610650	31140	31.71	16170	16350	15990	21050	11350	16210	16106.77	0.89	0	1882	16630	16420	16260	16050	15890	16525	16155	43	4850	500	11670	10	1	8610000	1388	123.05	1.34	12	0.36	131.00	12061.00	20850	20230418	-22.69	11200	20220704	43.93	20850	-22.69	20230418	12500	28.96	20230103	20850	-22.69	20230418	11400	41.40	20220705	3.82	N	308170	500	43 억		76434	N	N	0	N	00	N
147	20230705	150934	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16030	-180	5	-1.11	474529490	29459	30.00	16170	16350	15990	21050	11350	16210	16106.76	0.89	0	1929	16630	16420	16260	16050	15890	16525	16155	43	4850	500	11670	10	1	8610000	1380	122.37	1.33	12	0.34	131.00	12061.00	20850	20230418	-23.12	11200	20220704	43.12	20850	-23.12	20230418	12500	28.24	20230103	20850	-23.12	20230418	11400	40.61	20220705	3.82	N	308170	500	43 억		76434	N	N	0	N	00	N
148	20230705	140925	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16120	-90	5	-0.56	434385610	26961	27.46	16170	16350	15990	21050	11350	16210	16110.18	0.89	0	2470	16630	16420	16260	16050	15890	16525	16155	43	4850	500	11670	10	1	8610000	1388	123.05	1.34	12	0.31	131.00	12061.00	20850	20230418	-22.69	11200	20220704	43.93	20850	-22.69	20230418	12500	28.96	20230103	20850	-22.69	20230418	11400	41.40	20220705	3.82	N	308170	500	43 억		76434	N	N	0	N	00	N
149	20230705	130927	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16010	-200	5	-1.23	407749250	25308	25.77	16170	16350	15990	21050	11350	16210	16109.93	0.89	0	2531	16630	16420	16260	16050	15890	16525	16155	43	4850	500	11670	10	1	8610000	1378	122.21	1.33	12	0.29	131.00	12061.00	20850	20230418	-23.21	11200	20220704	42.95	20850	-23.21	20230418	12500	28.08	20230103	20850	-23.21	20230418	11400	40.44	20220705	3.82	N	308170	500	43 억		76434	N	N	0	N	00	N
150	20230705	120925	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16000	-210	5	-1.30	385416770	23915	24.35	16170	16350	16000	21050	11350	16210	16114.55	0.89	0	2485	16630	16420	16260	16050	15890	16525	16155	43	4850	500	11670	10	1	8610000	1378	122.14	1.33	12	0.28	131.00	12061.00	20850	20230418	-23.26	11200	20220704	42.86	20850	-23.26	20230418	12500	28.00	20230103	20850	-23.26	20230418	11400	40.35	20220705	3.82	N	308170	500	43 억		76434	N	N	0	N	00	N
151	20230705	110936	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16020	-190	5	-1.17	343765490	21313	21.70	16170	16350	16000	21050	11350	16210	16127.87	0.89	0	2987	16630	16420	16260	16050	15890	16525	16155	43	4850	500	11670	10	1	8610000	1379	122.29	1.33	12	0.25	131.00	12061.00	20850	20230418	-23.17	11200	20220704	43.04	20850	-23.17	20230418	12500	28.16	20230103	20850	-23.17	20230418	11400	40.53	20220705	3.82	N	308170	500	43 억		76434	N	N	0	N	00	N
152	20230705	100927	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16050	-160	5	-0.99	241991690	14964	15.24	16170	16350	16050	21050	11350	16210	16170.56	0.89	0	3892	16630	16420	16260	16050	15890	16525	16155	43	4850	500	11670	10	1	8610000	1382	122.52	1.33	12	0.17	131.00	12061.00	20850	20230418	-23.02	11200	20220704	43.30	20850	-23.02	20230418	12500	28.40	20230103	20850	-23.02	20230418	11400	40.79	20220705	3.82	N	308170	500	43 억		76434	N	N	0	N	00	N
153	20230705	090927	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16150	-60	5	-0.37	20303710	1255	1.28	16170	16220	16140	21050	11350	16210	16163.84	0.89	0	-86	16630	16420	16260	16050	15890	16525	16155	43	4850	500	11670	10	1	8610000	1391	123.28	1.34	12	0.01	131.00	12061.00	20850	20230418	-22.54	11200	20220704	44.20	20850	-22.54	20230418	12500	29.20	20230103	20850	-22.54	20230418	11400	41.67	20220705	3.82	N	308170	500	43 억		76434	N	N	0	N	00	N
154	20230704	160923	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16210	240	2	1.50	1600611770	98175	318.21	16110	16470	16100	20750	11180	15970	16303.67	0.73	0	12491	16210	16090	15870	15750	15530	16150	15810	43	4785	500	11490	10	1	8610000	1396	123.74	1.34	12	1.14	131.00	12061.00	20850	20230418	-22.25	11200	20220704	44.73	20850	-22.25	20230418	12500	29.68	20230103	20850	-22.25	20230418	11200	44.73	20220704	3.81	N	308170	500	43 억		63031	N	N	1	N	00	N
155	20230704	150912	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16200	230	2	1.44	1560513960	95702	310.20	16110	16470	16100	20750	11180	15970	16305.97	0.73	0	12467	16210	16090	15870	15750	15530	16150	15810	43	4785	500	11490	10	1	8610000	1395	123.66	1.34	12	1.11	131.00	12061.00	20850	20230418	-22.30	11200	20220704	44.64	20850	-22.30	20230418	12500	29.60	20230103	20850	-22.30	20230418	11200	44.64	20220704	3.81	N	308170	500	43 억		63031	N	N	1	N	00	N
156	20230704	140918	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16200	230	2	1.44	1514417420	92852	300.96	16110	16470	16100	20750	11180	15970	16310.01	0.73	0	12010	16210	16090	15870	15750	15530	16150	15810	43	4785	500	11490	10	1	8610000	1395	123.66	1.34	12	1.08	131.00	12061.00	20850	20230418	-22.30	11200	20220704	44.64	20850	-22.30	20230418	12500	29.60	20230103	20850	-22.30	20230418	11200	44.64	20220704	3.81	N	308170	500	43 억		63031	N	N	1	N	00	N
157	20230704	130905	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16250	280	2	1.75	1483413930	90942	294.77	16110	16470	16100	20750	11180	15970	16311.65	0.73	0	12027	16210	16090	15870	15750	15530	16150	15810	43	4785	500	11490	10	1	8610000	1399	124.05	1.35	12	1.06	131.00	12061.00	20850	20230418	-22.06	11200	20220704	45.09	20850	-22.06	20230418	12500	30.00	20230103	20850	-22.06	20230418	11200	45.09	20220704	3.81	N	308170	500	43 억		63031	N	N	1	N	00	N
158	20230704	120917	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16310	340	2	2.13	1460440540	89525	290.18	16110	16470	16100	20750	11180	15970	16313.21	0.73	0	12202	16210	16090	15870	15750	15530	16150	15810	43	4785	500	11490	10	1	8610000	1404	124.50	1.35	12	1.04	131.00	12061.00	20850	20230418	-21.77	11200	20220704	45.62	20850	-21.77	20230418	12500	30.48	20230103	20850	-21.77	20230418	11200	45.62	20220704	3.81	N	308170	500	43 억		63031	N	N	1	N	00	N
159	20230704	110909	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16200	230	2	1.44	1355079510	83030	269.12	16110	16470	16100	20750	11180	15970	16320.36	0.73	0	9995	16210	16090	15870	15750	15530	16150	15810	43	4785	500	11490	10	1	8610000	1395	123.66	1.34	12	0.96	131.00	12061.00	20850	20230418	-22.30	11200	20220704	44.64	20850	-22.30	20230418	12500	29.60	20230103	20850	-22.30	20230418	11200	44.64	20220704	3.81	N	308170	500	43 억		63031	N	N	1	N	00	N
160	20230704	100905	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16330	360	2	2.25	1137427940	69604	225.61	16110	16470	16100	20750	11180	15970	16341.42	0.73	0	7567	16210	16090	15870	15750	15530	16150	15810	43	4785	500	11490	10	1	8610000	1406	124.66	1.35	12	0.81	131.00	12061.00	20850	20230418	-21.68	11200	20220704	45.80	20850	-21.68	20230418	12500	30.64	20230103	20850	-21.68	20230418	11200	45.80	20220704	3.81	N	308170	500	43 억		63031	N	N	1	N	00	N
161	20230704	090905	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16280	310	2	1.94	421711180	25894	83.93	16110	16410	16100	20750	11180	15970	16286.06	0.73	0	1251	16210	16090	15870	15750	15530	16150	15810	43	4785	500	11490	10	1	8610000	1402	124.27	1.35	12	0.30	131.00	12061.00	20850	20230418	-21.92	11200	20220704	45.36	20850	-21.92	20230418	12500	30.24	20230103	20850	-21.92	20230418	11200	45.36	20220704	3.81	N	308170	500	43 억		63031	N	N	1	N	00	N
162	20230703	160856	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15970	390	2	2.50	481120030	30361	219.17	15850	15990	15650	20250	10910	15580	15845.46	0.63	0	8922	15786	15682	15576	15472	15366	15630	15420	43	4670	500	11210	10	1	8610000	1375	121.91	1.32	12	0.35	131.00	12061.00	20850	20230418	-23.41	11200	20220704	42.59	20850	-23.41	20230418	12500	27.76	20230103	20850	-23.41	20230418	11200	42.59	20220704	3.81	N	308170	500	43 억		54029	N	N	1	N	00	N
163	20230703	150906	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15940	360	2	2.31	383572800	24251	175.06	15850	15940	15650	20250	10910	15580	15816.78	0.63	0	7262	15786	15682	15576	15472	15366	15630	15420	43	4670	500	11210	10	1	8610000	1372	121.68	1.32	12	0.28	131.00	12061.00	20850	20230418	-23.55	11200	20220704	42.32	20850	-23.55	20230418	12500	27.52	20230103	20850	-23.55	20230418	11200	42.32	20220704	3.81	N	308170	500	43 억		54029	N	N	0	N	00	N
164	20230703	140904	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15810	230	2	1.48	224985820	14267	102.99	15850	15880	15650	20250	10910	15580	15769.67	0.63	0	3634	15786	15682	15576	15472	15366	15630	15420	43	4670	500	11210	10	1	8610000	1361	120.69	1.31	12	0.17	131.00	12061.00	20850	20230418	-24.17	11200	20220704	41.16	20850	-24.17	20230418	12500	26.48	20230103	20850	-24.17	20230418	11200	41.16	20220704	3.81	N	308170	500	43 억		54029	N	N	0	N	00	N
165	20230703	130858	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15820	240	2	1.54	194502840	12343	89.10	15850	15880	15650	20250	10910	15580	15758.15	0.63	0	3481	15786	15682	15576	15472	15366	15630	15420	43	4670	500	11210	10	1	8610000	1362	120.76	1.31	12	0.14	131.00	12061.00	20850	20230418	-24.12	11200	20220704	41.25	20850	-24.12	20230418	12500	26.56	20230103	20850	-24.12	20230418	11200	41.25	20220704	3.81	N	308170	500	43 억		54029	N	N	0	N	00	N
166	20230703	120906	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15810	230	2	1.48	165059360	10483	75.67	15850	15850	15650	20250	10910	15580	15745.43	0.63	0	2377	15786	15682	15576	15472	15366	15630	15420	43	4670	500	11210	10	1	8610000	1361	120.69	1.31	12	0.12	131.00	12061.00	20850	20230418	-24.17	11200	20220704	41.16	20850	-24.17	20230418	12500	26.48	20230103	20850	-24.17	20230418	11200	41.16	20220704	3.81	N	308170	500	43 억		54029	N	N	0	N	00	N
167	20230703	110858	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15790	210	2	1.35	115827860	7366	53.17	15850	15850	15650	20250	10910	15580	15724.66	0.63	0	415	15786	15682	15576	15472	15366	15630	15420	43	4670	500	11210	10	1	8610000	1360	120.53	1.31	12	0.09	131.00	12061.00	20850	20230418	-24.27	11200	20220704	40.98	20850	-24.27	20230418	12500	26.32	20230103	20850	-24.27	20230418	11200	40.98	20220704	3.81	N	308170	500	43 억		54029	N	N	0	N	00	N
168	20230703	100847	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15770	190	2	1.22	96945280	6166	44.51	15850	15850	15650	20250	10910	15580	15722.56	0.63	0	-29	15786	15682	15576	15472	15366	15630	15420	43	4670	500	11210	10	1	8610000	1358	120.38	1.31	12	0.07	131.00	12061.00	20850	20230418	-24.36	11200	20220704	40.80	20850	-24.36	20230418	12500	26.16	20230103	20850	-24.36	20230418	11200	40.80	20220704	3.81	N	308170	500	43 억		54029	N	N	0	N	00	N
169	20230703	090855	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15700	120	2	0.77	38502180	2437	17.59	15850	15850	15700	20250	10910	15580	15799.01	0.63	0	-684	15786	15682	15576	15472	15366	15630	15420	43	4670	500	11210	10	1	8610000	1352	119.85	1.30	12	0.03	131.00	12061.00	20850	20230418	-24.70	11200	20220704	40.18	20850	-24.70	20230418	12500	25.60	20230103	20850	-24.70	20230418	11200	40.18	20220704	3.81	N	308170	500	43 억		54029	N	N	0	N	00	N