KissMeData/023810/price/prices-20230801.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	20230831	160347	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10400	-200	5	-1.89	337204160	32446	113.93	10590	10590	10290	13780	7420	10600	10392.78	1.53	0	-6329	10860	10730	10470	10340	10080	10795	10405	50	3180	500	7420	10	1	10000000	1040	7.88	0.91	12	0.32	1320.00	11399.00	15360	20230731	-32.29	5890	20221013	76.57	15360	-32.29	20230731	6410	62.25	20230104	15360	-32.29	20230731	5890	76.57	20221013	3.94	N	023810	500	50 억		152665	N	N	1	N	00	N
3	20230831	150440	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10430	-170	5	-1.60	319164110	30714	107.85	10590	10590	10290	13780	7420	10600	10391.49	1.53	0	-5743	10860	10730	10470	10340	10080	10795	10405	50	3180	500	7420	10	1	10000000	1043	7.90	0.91	12	0.31	1320.00	11399.00	15360	20230731	-32.10	5890	20221013	77.08	15360	-32.10	20230731	6410	62.71	20230104	15360	-32.10	20230731	5890	77.08	20221013	3.94	N	023810	500	50 억		152665	N	N	1	N	00	N
4	20230831	140459	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10370	-230	5	-2.17	266963980	25697	90.23	10590	10590	10290	13780	7420	10600	10388.92	1.53	0	-4899	10860	10730	10470	10340	10080	10795	10405	50	3180	500	7420	10	1	10000000	1037	7.86	0.91	12	0.26	1320.00	11399.00	15360	20230731	-32.49	5890	20221013	76.06	15360	-32.49	20230731	6410	61.78	20230104	15360	-32.49	20230731	5890	76.06	20221013	3.94	N	023810	500	50 억		152665	N	N	1	N	00	N
5	20230831	130449	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10510	-90	5	-0.85	261297750	25154	88.32	10590	10590	10290	13780	7420	10600	10387.92	1.53	0	-4516	10860	10730	10470	10340	10080	10795	10405	50	3180	500	7420	10	1	10000000	1051	7.96	0.92	12	0.25	1320.00	11399.00	15360	20230731	-31.58	5890	20221013	78.44	15360	-31.58	20230731	6410	63.96	20230104	15360	-31.58	20230731	5890	78.44	20221013	3.94	N	023810	500	50 억		152665	N	N	1	N	00	N
6	20230831	120454	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10520	-80	5	-0.75	241026640	23210	81.50	10590	10590	10290	13780	7420	10600	10384.60	1.53	0	-4060	10860	10730	10470	10340	10080	10795	10405	50	3180	500	7420	10	1	10000000	1052	7.97	0.92	12	0.23	1320.00	11399.00	15360	20230731	-31.51	5890	20221013	78.61	15360	-31.51	20230731	6410	64.12	20230104	15360	-31.51	20230731	5890	78.61	20221013	3.94	N	023810	500	50 억		152665	N	N	1	N	00	N
7	20230831	110648	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10330	-270	5	-2.55	190408600	18349	64.43	10590	10590	10290	13780	7420	10600	10377.06	1.53	0	-2128	10860	10730	10470	10340	10080	10795	10405	50	3180	500	7420	10	1	10000000	1033	7.83	0.91	12	0.18	1320.00	11399.00	15360	20230731	-32.75	5890	20221013	75.38	15360	-32.75	20230731	6410	61.15	20230104	15360	-32.75	20230731	5890	75.38	20221013	3.94	N	023810	500	50 억		152665	N	N	1	N	00	N
8	20230831	100525	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10330	-270	5	-2.55	146675400	14132	49.62	10590	10590	10290	13780	7420	10600	10378.96	1.53	0	-1336	10860	10730	10470	10340	10080	10795	10405	50	3180	500	7420	10	1	10000000	1033	7.83	0.91	12	0.14	1320.00	11399.00	15360	20230731	-32.75	5890	20221013	75.38	15360	-32.75	20230731	6410	61.15	20230104	15360	-32.75	20230731	5890	75.38	20221013	3.94	N	023810	500	50 억		152665	N	N	1	N	00	N
9	20230831	090418	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10450	-150	5	-1.42	3228090	306	1.07	10590	10590	10450	13780	7420	10600	10549.31	1.53	0	-230	10860	10730	10470	10340	10080	10795	10405	50	3180	500	7420	10	1	10000000	1045	7.92	0.92	12	0.00	1320.00	11399.00	15360	20230731	-31.97	5890	20221013	77.42	15360	-31.97	20230731	6410	63.03	20230104	15360	-31.97	20230731	5890	77.42	20221013	3.94	N	023810	500	50 억		152665	N	N	1	N	00	N
10	20230830	160349	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10600	140	2	1.34	295300360	28260	78.28	10510	10600	10210	13590	7330	10460	10449.21	1.53	0	1987	11006	10732	10426	10152	9846	10870	10290	50	3130	500	7320	10	1	10000000	1060	8.03	0.93	12	0.28	1320.00	11399.00	15360	20230731	-30.99	5890	20221013	79.97	15360	-30.99	20230731	6410	65.37	20230104	15360	-30.99	20230731	5890	79.97	20221013	3.92	N	023810	500	50 억		152547	N	N	1	N	00	N
11	20230830	150429	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10440	-20	5	-0.19	259119570	24826	68.77	10510	10570	10210	13590	7330	10460	10437.43	1.53	0	1650	11006	10732	10426	10152	9846	10870	10290	50	3130	500	7320	10	1	10000000	1044	7.91	0.92	12	0.25	1320.00	11399.00	15360	20230731	-32.03	5890	20221013	77.25	15360	-32.03	20230731	6410	62.87	20230104	15360	-32.03	20230731	5890	77.25	20221013	3.92	N	023810	500	50 억		152547	N	N	0	N	00	N
12	20230830	140452	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10470	10	2	0.10	227847300	21824	60.46	10510	10570	10210	13590	7330	10460	10440.22	1.53	0	1838	11006	10732	10426	10152	9846	10870	10290	50	3130	500	7320	10	1	10000000	1047	7.93	0.92	12	0.22	1320.00	11399.00	15360	20230731	-31.84	5890	20221013	77.76	15360	-31.84	20230731	6410	63.34	20230104	15360	-31.84	20230731	5890	77.76	20221013	3.92	N	023810	500	50 억		152547	N	N	0	N	00	N
13	20230830	130438	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10520	60	2	0.57	174354900	16698	46.26	10510	10570	10210	13590	7330	10460	10441.66	1.53	0	3006	11006	10732	10426	10152	9846	10870	10290	50	3130	500	7320	10	1	10000000	1052	7.97	0.92	12	0.17	1320.00	11399.00	15360	20230731	-31.51	5890	20221013	78.61	15360	-31.51	20230731	6410	64.12	20230104	15360	-31.51	20230731	5890	78.61	20221013	3.92	N	023810	500	50 억		152547	N	N	0	N	00	N
14	20230830	120448	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10450	-10	5	-0.10	158775740	15214	42.15	10510	10570	10210	13590	7330	10460	10436.16	1.53	0	3359	11006	10732	10426	10152	9846	10870	10290	50	3130	500	7320	10	1	10000000	1045	7.92	0.92	12	0.15	1320.00	11399.00	15360	20230731	-31.97	5890	20221013	77.42	15360	-31.97	20230731	6410	63.03	20230104	15360	-31.97	20230731	5890	77.42	20221013	3.92	N	023810	500	50 억		152547	N	N	0	N	00	N
15	20230830	110645	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10470	10	2	0.10	125615380	12038	33.35	10510	10570	10210	13590	7330	10460	10434.90	1.53	0	2609	11006	10732	10426	10152	9846	10870	10290	50	3130	500	7320	10	1	10000000	1047	7.93	0.92	12	0.12	1320.00	11399.00	15360	20230731	-31.84	5890	20221013	77.76	15360	-31.84	20230731	6410	63.34	20230104	15360	-31.84	20230731	5890	77.76	20221013	3.92	N	023810	500	50 억		152547	N	N	0	N	00	N
16	20230830	100510	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10480	20	2	0.19	77629230	7441	20.61	10510	10570	10210	13590	7330	10460	10432.63	1.53	0	1704	11006	10732	10426	10152	9846	10870	10290	50	3130	500	7320	10	1	10000000	1048	7.94	0.92	12	0.07	1320.00	11399.00	15360	20230731	-31.77	5890	20221013	77.93	15360	-31.77	20230731	6410	63.49	20230104	15360	-31.77	20230731	5890	77.93	20221013	3.92	N	023810	500	50 억		152547	N	N	0	N	00	N
17	20230830	090414	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10520	60	2	0.57	1591980	151	0.42	10510	10570	10510	13590	7330	10460	10542.91	1.53	0	-118	11006	10732	10426	10152	9846	10870	10290	50	3130	500	7320	10	1	10000000	1052	7.97	0.92	12	0.00	1320.00	11399.00	15360	20230731	-31.51	5890	20221013	78.61	15360	-31.51	20230731	6410	64.12	20230104	15360	-31.51	20230731	5890	78.61	20221013	3.92	N	023810	500	50 억		152547	N	N	0	N	00	N
18	20230829	160346	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10460	150	2	1.45	377291540	36098	108.54	10340	10700	10120	13400	7220	10310	10451.86	1.50	0	1272	10530	10420	10210	10100	9890	10475	10155	50	3090	500	7210	10	1	10000000	1046	7.92	0.92	12	0.36	1320.00	11399.00	15360	20230731	-31.90	5890	20221013	77.59	15360	-31.90	20230731	6410	63.18	20230104	15360	-31.90	20230731	5890	77.59	20221013	3.90	N	023810	500	50 억		149968	N	N	0	N	00	N
19	20230829	150431	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10500	190	2	1.84	354484200	33918	101.99	10340	10700	10120	13400	7220	10310	10451.21	1.50	0	824	10530	10420	10210	10100	9890	10475	10155	50	3090	500	7210	10	1	10000000	1050	7.95	0.92	12	0.34	1320.00	11399.00	15360	20230731	-31.64	5890	20221013	78.27	15360	-31.64	20230731	6410	63.81	20230104	15360	-31.64	20230731	5890	78.27	20221013	3.90	N	023810	500	50 억		149968	N	N	0	N	00	N
20	20230829	140500	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10410	100	2	0.97	335396550	32094	96.50	10340	10700	10120	13400	7220	10310	10450.44	1.50	0	1133	10530	10420	10210	10100	9890	10475	10155	50	3090	500	7210	10	1	10000000	1041	7.89	0.91	12	0.32	1320.00	11399.00	15360	20230731	-32.23	5890	20221013	76.74	15360	-32.23	20230731	6410	62.40	20230104	15360	-32.23	20230731	5890	76.74	20221013	3.90	N	023810	500	50 억		149968	N	N	0	N	00	N
21	20230829	130443	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10470	160	2	1.55	270522350	25920	77.94	10340	10630	10120	13400	7220	10310	10436.82	1.50	0	2524	10530	10420	10210	10100	9890	10475	10155	50	3090	500	7210	10	1	10000000	1047	7.93	0.92	12	0.26	1320.00	11399.00	15360	20230731	-31.84	5890	20221013	77.76	15360	-31.84	20230731	6410	63.34	20230104	15360	-31.84	20230731	5890	77.76	20221013	3.90	N	023810	500	50 억		149968	N	N	0	N	00	N
22	20230829	120456	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10470	160	2	1.55	217896790	20924	62.92	10340	10560	10120	13400	7220	10310	10413.73	1.50	0	4280	10530	10420	10210	10100	9890	10475	10155	50	3090	500	7210	10	1	10000000	1047	7.93	0.92	12	0.21	1320.00	11399.00	15360	20230731	-31.84	5890	20221013	77.76	15360	-31.84	20230731	6410	63.34	20230104	15360	-31.84	20230731	5890	77.76	20221013	3.90	N	023810	500	50 억		149968	N	N	0	N	00	N
23	20230829	110737	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10450	140	2	1.36	165079460	15897	47.80	10340	10510	10120	13400	7220	10310	10384.32	1.50	0	4301	10530	10420	10210	10100	9890	10475	10155	50	3090	500	7210	10	1	10000000	1045	7.92	0.92	12	0.16	1320.00	11399.00	15360	20230731	-31.97	5890	20221013	77.42	15360	-31.97	20230731	6410	63.03	20230104	15360	-31.97	20230731	5890	77.42	20221013	3.90	N	023810	500	50 억		149968	N	N	0	N	00	N
24	20230829	100528	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10420	110	2	1.07	102869080	9954	29.93	10340	10430	10120	13400	7220	10310	10334.45	1.50	0	3415	10530	10420	10210	10100	9890	10475	10155	50	3090	500	7210	10	1	10000000	1042	7.89	0.91	12	0.10	1320.00	11399.00	15360	20230731	-32.16	5890	20221013	76.91	15360	-32.16	20230731	6410	62.56	20230104	15360	-32.16	20230731	5890	76.91	20221013	3.90	N	023810	500	50 억		149968	N	N	0	N	00	N
25	20230829	090337	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10300	-10	5	-0.10	1959370	190	0.57	10340	10340	10300	13400	7220	10310	10312.47	1.50	0	-163	10530	10420	10210	10100	9890	10475	10155	50	3090	500	7210	10	1	10000000	1030	7.80	0.90	12	0.00	1320.00	11399.00	15360	20230731	-32.94	5890	20221013	74.87	15360	-32.94	20230731	6410	60.69	20230104	15360	-32.94	20230731	5890	74.87	20221013	3.90	N	023810	500	50 억		149968	N	N	0	N	00	N
26	20230828	160337	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10310	160	2	1.58	338568230	33257	82.87	10050	10320	10000	13190	7110	10150	10179.98	1.40	0	9433	10423	10286	10113	9976	9803	10355	10045	50	3040	500	7100	10	1	10000000	1031	7.81	0.90	12	0.33	1320.00	11399.00	15360	20230731	-32.88	5890	20221013	75.04	15360	-32.88	20230731	6410	60.84	20230104	15360	-32.88	20230731	5890	75.04	20221013	3.88	N	023810	500	50 억		139769	N	N	0	N	00	N
27	20230828	150341	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10250	100	2	0.99	305621450	30054	74.89	10050	10320	10000	13190	7110	10150	10169.10	1.40	0	8778	10423	10286	10113	9976	9803	10355	10045	50	3040	500	7100	10	1	10000000	1025	7.77	0.90	12	0.30	1320.00	11399.00	15360	20230731	-33.27	5890	20221013	74.02	15360	-33.27	20230731	6410	59.91	20230104	15360	-33.27	20230731	5890	74.02	20221013	3.88	N	023810	500	50 억		139769	N	N	0	N	00	N
28	20230828	140340	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10260	110	2	1.08	242862160	23954	59.69	10050	10260	10000	13190	7110	10150	10138.67	1.40	0	8706	10423	10286	10113	9976	9803	10355	10045	50	3040	500	7100	10	1	10000000	1026	7.77	0.90	12	0.24	1320.00	11399.00	15360	20230731	-33.20	5890	20221013	74.19	15360	-33.20	20230731	6410	60.06	20230104	15360	-33.20	20230731	5890	74.19	20221013	3.88	N	023810	500	50 억		139769	N	N	0	N	00	N
29	20230828	130344	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10230	80	2	0.79	232088090	22901	57.07	10050	10260	10000	13190	7110	10150	10134.39	1.40	0	8695	10423	10286	10113	9976	9803	10355	10045	50	3040	500	7100	10	1	10000000	1023	7.75	0.90	12	0.23	1320.00	11399.00	15360	20230731	-33.40	5890	20221013	73.68	15360	-33.40	20230731	6410	59.59	20230104	15360	-33.40	20230731	5890	73.68	20221013	3.88	N	023810	500	50 억		139769	N	N	0	N	00	N
30	20230828	120341	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10150	0	3	0.00	178611920	17659	44.00	10050	10210	10000	13190	7110	10150	10114.44	1.40	0	5221	10423	10286	10113	9976	9803	10355	10045	50	3040	500	7100	10	1	10000000	1015	7.69	0.89	12	0.18	1320.00	11399.00	15360	20230731	-33.92	5890	20221013	72.33	15360	-33.92	20230731	6410	58.35	20230104	15360	-33.92	20230731	5890	72.33	20221013	3.88	N	023810	500	50 억		139769	N	N	0	N	00	N
31	20230828	110339	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10100	-50	5	-0.49	126590940	12541	31.25	10050	10180	10000	13190	7110	10150	10094.03	1.40	0	1569	10423	10286	10113	9976	9803	10355	10045	50	3040	500	7100	10	1	10000000	1010	7.65	0.89	12	0.13	1320.00	11399.00	15360	20230731	-34.24	5890	20221013	71.48	15360	-34.24	20230731	6410	57.57	20230104	15360	-34.24	20230731	5890	71.48	20221013	3.88	N	023810	500	50 억		139769	N	N	0	N	00	N
32	20230828	100334	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10180	30	2	0.30	89303010	8856	22.07	10050	10180	10000	13190	7110	10150	10083.67	1.40	0	569	10423	10286	10113	9976	9803	10355	10045	50	3040	500	7100	10	1	10000000	1018	7.71	0.89	12	0.09	1320.00	11399.00	15360	20230731	-33.72	5890	20221013	72.84	15360	-33.72	20230731	6410	58.81	20230104	15360	-33.72	20230731	5890	72.84	20221013	3.88	N	023810	500	50 억		139769	N	N	0	N	00	N
33	20230828	090341	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10040	-110	5	-1.08	3442540	342	0.85	10050	10150	10040	13190	7110	10150	10057.82	1.40	0	-284	10423	10286	10113	9976	9803	10355	10045	50	3040	500	7100	10	1	10000000	1004	7.61	0.88	12	0.00	1320.00	11399.00	15360	20230731	-34.64	5890	20221013	70.46	15360	-34.64	20230731	6410	56.63	20230104	15360	-34.64	20230731	5890	70.46	20221013	3.88	N	023810	500	50 억		139769	N	N	0	N	00	N
34	20230825	160337	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10150	50	2	0.50	402115290	40127	115.01	10100	10250	9940	13130	7070	10100	10021.07	1.39	0	1269	10366	10232	10136	10002	9906	10185	9955	50	3030	500	7070	10	1	10000000	1015	7.69	0.89	12	0.40	1320.00	11399.00	15360	20230731	-33.92	5890	20221013	72.33	15360	-33.92	20230731	6410	58.35	20230104	15360	-33.92	20230731	5890	72.33	20221013	3.91	N	023810	500	50 억		138829	N	N	1	N	00	N
35	20230825	150339	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10070	-30	5	-0.30	384846670	38422	110.12	10100	10250	9940	13130	7070	10100	10016.31	1.39	0	1615	10366	10232	10136	10002	9906	10185	9955	50	3030	500	7070	10	1	10000000	1007	7.63	0.88	12	0.38	1320.00	11399.00	15360	20230731	-34.44	5890	20221013	70.97	15360	-34.44	20230731	6410	57.10	20230104	15360	-34.44	20230731	5890	70.97	20221013	3.91	N	023810	500	50 억		138829	N	N	1	N	00	N
36	20230825	140338	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9970	-130	5	-1.29	329204720	32855	94.16	10100	10250	9940	13130	7070	10100	10019.93	1.39	0	-228	10366	10232	10136	10002	9906	10185	9955	50	3030	500	7070	10	1	10000000	997	7.55	0.87	12	0.33	1320.00	11399.00	15360	20230731	-35.09	5890	20221013	69.27	15360	-35.09	20230731	6410	55.54	20230104	15360	-35.09	20230731	5890	69.27	20221013	3.91	N	023810	500	50 억		138829	N	N	1	N	00	N
37	20230825	130338	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9960	-140	5	-1.39	295870780	29507	84.57	10100	10250	9940	13130	7070	10100	10027.14	1.39	0	-1200	10366	10232	10136	10002	9906	10185	9955	50	3030	500	7070	10	1	10000000	996	7.55	0.87	12	0.30	1320.00	11399.00	15360	20230731	-35.16	5890	20221013	69.10	15360	-35.16	20230731	6410	55.38	20230104	15360	-35.16	20230731	5890	69.10	20221013	3.91	N	023810	500	50 억		138829	N	N	1	N	00	N
38	20230825	120338	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10000	-100	5	-0.99	218501500	21754	62.35	10100	10250	9980	13130	7070	10100	10044.20	1.39	0	-4	10366	10232	10136	10002	9906	10185	9955	50	3030	500	7070	10	1	10000000	1000	7.58	0.88	12	0.22	1320.00	11399.00	15360	20230731	-34.90	5890	20221013	69.78	15360	-34.90	20230731	6410	56.01	20230104	15360	-34.90	20230731	5890	69.78	20221013	3.91	N	023810	500	50 억		138829	N	N	1	N	00	N
39	20230825	110338	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10070	-30	5	-0.30	136564180	13562	38.87	10100	10250	9980	13130	7070	10100	10069.62	1.39	0	1019	10366	10232	10136	10002	9906	10185	9955	50	3030	500	7070	10	1	10000000	1007	7.63	0.88	12	0.14	1320.00	11399.00	15360	20230731	-34.44	5890	20221013	70.97	15360	-34.44	20230731	6410	57.10	20230104	15360	-34.44	20230731	5890	70.97	20221013	3.91	N	023810	500	50 억		138829	N	N	1	N	00	N
40	20230825	100338	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10140	40	2	0.40	92296890	9173	26.29	10100	10250	9980	13130	7070	10100	10061.80	1.39	0	1150	10366	10232	10136	10002	9906	10185	9955	50	3030	500	7070	10	1	10000000	1014	7.68	0.89	12	0.09	1320.00	11399.00	15360	20230731	-33.98	5890	20221013	72.16	15360	-33.98	20230731	6410	58.19	20230104	15360	-33.98	20230731	5890	72.16	20221013	3.91	N	023810	500	50 억		138829	N	N	1	N	00	N
41	20230825	090339	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9990	-110	5	-1.09	24574300	2440	6.99	10100	10110	9990	13130	7070	10100	10071.43	1.39	0	-1538	10366	10232	10136	10002	9906	10185	9955	50	3030	500	7070	10	1	10000000	999	7.57	0.88	12	0.02	1320.00	11399.00	15360	20230731	-34.96	5890	20221013	69.61	15360	-34.96	20230731	6410	55.85	20230104	15360	-34.96	20230731	5890	69.61	20221013	3.91	N	023810	500	50 억		138829	N	N	1	N	00	N
42	20230824	160335	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10100	-170	5	-1.66	352463310	34815	117.71	10270	10270	10040	13350	7190	10270	10123.90	1.44	0	-4019	10590	10430	10240	10080	9890	10510	10160	50	3080	500	7180	10	1	10000000	1010	7.65	0.89	12	0.35	1320.00	11399.00	15360	20230731	-34.24	5890	20221013	71.48	15360	-34.24	20230731	6410	57.57	20230104	15360	-34.24	20230731	5890	71.48	20221013	3.90	N	023810	500	50 억		143933	N	N	1	N	00	N
43	20230824	150334	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10110	-160	5	-1.56	280508920	27675	93.57	10270	10270	10070	13350	7190	10270	10135.82	1.44	0	-5481	10590	10430	10240	10080	9890	10510	10160	50	3080	500	7180	10	1	10000000	1011	7.66	0.89	12	0.28	1320.00	11399.00	15360	20230731	-34.18	5890	20221013	71.65	15360	-34.18	20230731	6410	57.72	20230104	15360	-34.18	20230731	5890	71.65	20221013	3.90	N	023810	500	50 억		143933	N	N	1	N	00	N
44	20230824	140335	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10140	-130	5	-1.27	191680380	18876	63.82	10270	10270	10090	13350	7190	10270	10154.71	1.44	0	-5197	10590	10430	10240	10080	9890	10510	10160	50	3080	500	7180	10	1	10000000	1014	7.68	0.89	12	0.19	1320.00	11399.00	15360	20230731	-33.98	5890	20221013	72.16	15360	-33.98	20230731	6410	58.19	20230104	15360	-33.98	20230731	5890	72.16	20221013	3.90	N	023810	500	50 억		143933	N	N	1	N	00	N
45	20230824	130337	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10120	-150	5	-1.46	145487220	14308	48.38	10270	10270	10090	13350	7190	10270	10168.24	1.44	0	-3789	10590	10430	10240	10080	9890	10510	10160	50	3080	500	7180	10	1	10000000	1012	7.67	0.89	12	0.14	1320.00	11399.00	15360	20230731	-34.11	5890	20221013	71.82	15360	-34.11	20230731	6410	57.88	20230104	15360	-34.11	20230731	5890	71.82	20221013	3.90	N	023810	500	50 억		143933	N	N	1	N	00	N
46	20230824	120337	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10170	-100	5	-0.97	94966750	9324	31.52	10270	10270	10090	13350	7190	10270	10185.19	1.44	0	-2106	10590	10430	10240	10080	9890	10510	10160	50	3080	500	7180	10	1	10000000	1017	7.70	0.89	12	0.09	1320.00	11399.00	15360	20230731	-33.79	5890	20221013	72.67	15360	-33.79	20230731	6410	58.66	20230104	15360	-33.79	20230731	5890	72.67	20221013	3.90	N	023810	500	50 억		143933	N	N	1	N	00	N
47	20230824	110336	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10200	-70	5	-0.68	82017150	8054	27.23	10270	10270	10090	13350	7190	10270	10183.41	1.44	0	-1834	10590	10430	10240	10080	9890	10510	10160	50	3080	500	7180	10	1	10000000	1020	7.73	0.89	12	0.08	1320.00	11399.00	15360	20230731	-33.59	5890	20221013	73.17	15360	-33.59	20230731	6410	59.13	20230104	15360	-33.59	20230731	5890	73.17	20221013	3.90	N	023810	500	50 억		143933	N	N	1	N	00	N
48	20230824	100335	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10230	-40	5	-0.39	55960020	5499	18.59	10270	10270	10090	13350	7190	10270	10176.40	1.44	0	-1236	10590	10430	10240	10080	9890	10510	10160	50	3080	500	7180	10	1	10000000	1023	7.75	0.90	12	0.05	1320.00	11399.00	15360	20230731	-33.40	5890	20221013	73.68	15360	-33.40	20230731	6410	59.59	20230104	15360	-33.40	20230731	5890	73.68	20221013	3.90	N	023810	500	50 억		143933	N	N	1	N	00	N
49	20230824	090337	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10250	-20	5	-0.19	2051200	200	0.68	10270	10270	10250	13350	7190	10270	10256.00	1.44	0	-141	10590	10430	10240	10080	9890	10510	10160	50	3080	500	7180	10	1	10000000	1025	7.77	0.90	12	0.00	1320.00	11399.00	15360	20230731	-33.27	5890	20221013	74.02	15360	-33.27	20230731	6410	59.91	20230104	15360	-33.27	20230731	5890	74.02	20221013	3.90	N	023810	500	50 억		143933	N	N	1	N	00	N
50	20230823	160334	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10270	-50	5	-0.48	299804660	29467	81.30	10250	10400	10050	13410	7230	10320	10174.25	1.44	0	373	10493	10406	10293	10206	10093	10450	10250	50	3090	500	7220	10	1	10000000	1027	7.78	0.90	12	0.29	1320.00	11399.00	15360	20230731	-33.14	5890	20221013	74.36	15360	-33.14	20230731	6410	60.22	20230104	15360	-33.14	20230731	5890	74.36	20221013	3.90	N	023810	500	50 억		143560	N	N	1	N	00	N
51	20230823	150335	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10130	-190	5	-1.84	262774960	25831	71.27	10250	10400	10050	13410	7230	10320	10172.85	1.44	0	620	10493	10406	10293	10206	10093	10450	10250	50	3090	500	7220	10	1	10000000	1013	7.67	0.89	12	0.26	1320.00	11399.00	15360	20230731	-34.05	5890	20221013	71.99	15360	-34.05	20230731	6410	58.03	20230104	15360	-34.05	20230731	5890	71.99	20221013	3.90	N	023810	500	50 억		143560	N	N	0	N	00	N
52	20230823	140337	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10120	-200	5	-1.94	230612110	22673	62.56	10250	10400	10050	13410	7230	10320	10171.22	1.44	0	-321	10493	10406	10293	10206	10093	10450	10250	50	3090	500	7220	10	1	10000000	1012	7.67	0.89	12	0.23	1320.00	11399.00	15360	20230731	-34.11	5890	20221013	71.82	15360	-34.11	20230731	6410	57.88	20230104	15360	-34.11	20230731	5890	71.82	20221013	3.90	N	023810	500	50 억		143560	N	N	0	N	00	N
53	20230823	130335	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10150	-170	5	-1.65	210252680	20660	57.00	10250	10400	10050	13410	7230	10320	10176.80	1.44	0	-277	10493	10406	10293	10206	10093	10450	10250	50	3090	500	7220	10	1	10000000	1015	7.69	0.89	12	0.21	1320.00	11399.00	15360	20230731	-33.92	5890	20221013	72.33	15360	-33.92	20230731	6410	58.35	20230104	15360	-33.92	20230731	5890	72.33	20221013	3.90	N	023810	500	50 억		143560	N	N	0	N	00	N
54	20230823	120337	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10130	-190	5	-1.84	181888590	17854	49.26	10250	10400	10050	13410	7230	10320	10187.55	1.44	0	-332	10493	10406	10293	10206	10093	10450	10250	50	3090	500	7220	10	1	10000000	1013	7.67	0.89	12	0.18	1320.00	11399.00	15360	20230731	-34.05	5890	20221013	71.99	15360	-34.05	20230731	6410	58.03	20230104	15360	-34.05	20230731	5890	71.99	20221013	3.90	N	023810	500	50 억		143560	N	N	0	N	00	N
55	20230823	110335	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10220	-100	5	-0.97	104228610	10200	28.14	10250	10400	10050	13410	7230	10320	10218.49	1.44	0	-1099	10493	10406	10293	10206	10093	10450	10250	50	3090	500	7220	10	1	10000000	1022	7.74	0.90	12	0.10	1320.00	11399.00	15360	20230731	-33.46	5890	20221013	73.51	15360	-33.46	20230731	6410	59.44	20230104	15360	-33.46	20230731	5890	73.51	20221013	3.90	N	023810	500	50 억		143560	N	N	0	N	00	N
56	20230823	100334	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10280	-40	5	-0.39	51792740	5069	13.99	10250	10400	10050	13410	7230	10320	10217.55	1.44	0	-1329	10493	10406	10293	10206	10093	10450	10250	50	3090	500	7220	10	1	10000000	1028	7.79	0.90	12	0.05	1320.00	11399.00	15360	20230731	-33.07	5890	20221013	74.53	15360	-33.07	20230731	6410	60.37	20230104	15360	-33.07	20230731	5890	74.53	20221013	3.90	N	023810	500	50 억		143560	N	N	0	N	00	N
57	20230823	090339	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10260	-60	5	-0.58	9669770	941	2.60	10250	10400	10250	13410	7230	10320	10276.06	1.44	0	-702	10493	10406	10293	10206	10093	10450	10250	50	3090	500	7220	10	1	10000000	1026	7.77	0.90	12	0.01	1320.00	11399.00	15360	20230731	-33.20	5890	20221013	74.19	15360	-33.20	20230731	6410	60.06	20230104	15360	-33.20	20230731	5890	74.19	20221013	3.90	N	023810	500	50 억		143560	N	N	0	N	00	N
58	20230822	160333	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10320	-60	5	-0.58	370793440	36230	103.32	10250	10380	10180	13490	7270	10380	10234.43	1.47	0	-3033	10573	10476	10283	10186	9993	10525	10235	50	3110	500	7260	10	1	10000000	1032	7.82	0.91	12	0.36	1320.00	11399.00	15360	20230731	-32.81	5890	20221013	75.21	15360	-32.81	20230731	6410	61.00	20230104	15360	-32.81	20230731	5890	75.21	20221013	3.94	N	023810	500	50 억		147108	N	N	2	N	00	N
59	20230822	150333	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10180	-200	5	-1.93	337352500	32962	94.00	10250	10370	10180	13490	7270	10380	10234.59	1.47	0	-2937	10573	10476	10283	10186	9993	10525	10235	50	3110	500	7260	10	1	10000000	1018	7.71	0.89	12	0.33	1320.00	11399.00	15360	20230731	-33.72	5890	20221013	72.84	15360	-33.72	20230731	6410	58.81	20230104	15360	-33.72	20230731	5890	72.84	20221013	3.94	N	023810	500	50 억		147108	N	N	2	N	00	N
60	20230822	140336	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10200	-180	5	-1.73	313130540	30587	87.23	10250	10370	10180	13490	7270	10380	10237.37	1.47	0	-2163	10573	10476	10283	10186	9993	10525	10235	50	3110	500	7260	10	1	10000000	1020	7.73	0.89	12	0.31	1320.00	11399.00	15360	20230731	-33.59	5890	20221013	73.17	15360	-33.59	20230731	6410	59.13	20230104	15360	-33.59	20230731	5890	73.17	20221013	3.94	N	023810	500	50 억		147108	N	N	2	N	00	N
61	20230822	130333	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10220	-160	5	-1.54	272496020	26608	75.88	10250	10370	10180	13490	7270	10380	10241.13	1.47	0	331	10573	10476	10283	10186	9993	10525	10235	50	3110	500	7260	10	1	10000000	1022	7.74	0.90	12	0.27	1320.00	11399.00	15360	20230731	-33.46	5890	20221013	73.51	15360	-33.46	20230731	6410	59.44	20230104	15360	-33.46	20230731	5890	73.51	20221013	3.94	N	023810	500	50 억		147108	N	N	2	N	00	N
62	20230822	120328	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10290	-90	5	-0.87	214684480	20968	59.80	10250	10370	10180	13490	7270	10380	10238.67	1.47	0	1336	10573	10476	10283	10186	9993	10525	10235	50	3110	500	7260	10	1	10000000	1029	7.80	0.90	12	0.21	1320.00	11399.00	15360	20230731	-33.01	5890	20221013	74.70	15360	-33.01	20230731	6410	60.53	20230104	15360	-33.01	20230731	5890	74.70	20221013	3.94	N	023810	500	50 억		147108	N	N	2	N	00	N
63	20230822	110332	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10310	-70	5	-0.67	183666160	17956	51.21	10250	10370	10180	13490	7270	10380	10228.68	1.47	0	1386	10573	10476	10283	10186	9993	10525	10235	50	3110	500	7260	10	1	10000000	1031	7.81	0.90	12	0.18	1320.00	11399.00	15360	20230731	-32.88	5890	20221013	75.04	15360	-32.88	20230731	6410	60.84	20230104	15360	-32.88	20230731	5890	75.04	20221013	3.94	N	023810	500	50 억		147108	N	N	2	N	00	N
64	20230822	100332	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10250	-130	5	-1.25	148009160	14498	41.35	10250	10340	10180	13490	7270	10380	10208.94	1.47	0	2389	10573	10476	10283	10186	9993	10525	10235	50	3110	500	7260	10	1	10000000	1025	7.77	0.90	12	0.14	1320.00	11399.00	15360	20230731	-33.27	5890	20221013	74.02	15360	-33.27	20230731	6410	59.91	20230104	15360	-33.27	20230731	5890	74.02	20221013	3.94	N	023810	500	50 억		147108	N	N	2	N	00	N
65	20230822	090332	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10280	-100	5	-0.96	10345460	1009	2.88	10250	10280	10250	13490	7270	10380	10253.18	1.47	0	-241	10573	10476	10283	10186	9993	10525	10235	50	3110	500	7260	10	1	10000000	1028	7.79	0.90	12	0.01	1320.00	11399.00	15360	20230731	-33.07	5890	20221013	74.53	15360	-33.07	20230731	6410	60.37	20230104	15360	-33.07	20230731	5890	74.53	20221013	3.94	N	023810	500	50 억		147108	N	N	2	N	00	N
66	20230821	160332	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10380	150	2	1.47	355420140	34837	46.64	10290	10380	10090	13290	7170	10230	10201.68	1.47	0	-144	10730	10480	10250	10000	9770	10365	9885	50	3060	500	7160	10	1	10000000	1038	7.86	0.91	12	0.35	1320.00	11399.00	15360	20230731	-32.42	5890	20221013	76.23	15360	-32.42	20230731	6410	61.93	20230104	15360	-32.42	20230731	5890	76.23	20221013	4.00	N	023810	500	50 억		147262	N	N	2	N	00	N
67	20230821	150333	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10200	-30	5	-0.29	328737150	32234	43.16	10290	10290	10090	13290	7170	10230	10198.46	1.47	0	262	10730	10480	10250	10000	9770	10365	9885	50	3060	500	7160	10	1	10000000	1020	7.73	0.89	12	0.32	1320.00	11399.00	15360	20230731	-33.59	5890	20221013	73.17	15360	-33.59	20230731	6410	59.13	20230104	15360	-33.59	20230731	5890	73.17	20221013	4.00	N	023810	500	50 억		147262	N	N	2	N	00	N
68	20230821	140335	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10250	20	2	0.20	288678680	28311	37.90	10290	10290	10090	13290	7170	10230	10196.70	1.47	0	10	10730	10480	10250	10000	9770	10365	9885	50	3060	500	7160	10	1	10000000	1025	7.77	0.90	12	0.28	1320.00	11399.00	15360	20230731	-33.27	5890	20221013	74.02	15360	-33.27	20230731	6410	59.91	20230104	15360	-33.27	20230731	5890	74.02	20221013	4.00	N	023810	500	50 억		147262	N	N	2	N	00	N
69	20230821	130335	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10190	-40	5	-0.39	241324820	23689	31.72	10290	10290	10090	13290	7170	10230	10187.21	1.47	0	-582	10730	10480	10250	10000	9770	10365	9885	50	3060	500	7160	10	1	10000000	1019	7.72	0.89	12	0.24	1320.00	11399.00	15360	20230731	-33.66	5890	20221013	73.01	15360	-33.66	20230731	6410	58.97	20230104	15360	-33.66	20230731	5890	73.01	20221013	4.00	N	023810	500	50 억		147262	N	N	2	N	00	N
70	20230821	120335	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10220	-10	5	-0.10	195407820	19180	25.68	10290	10290	10090	13290	7170	10230	10188.10	1.47	0	-1431	10730	10480	10250	10000	9770	10365	9885	50	3060	500	7160	10	1	10000000	1022	7.74	0.90	12	0.19	1320.00	11399.00	15360	20230731	-33.46	5890	20221013	73.51	15360	-33.46	20230731	6410	59.44	20230104	15360	-33.46	20230731	5890	73.51	20221013	4.00	N	023810	500	50 억		147262	N	N	2	N	00	N
71	20230821	110334	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10170	-60	5	-0.59	85120070	8348	11.18	10290	10290	10090	13290	7170	10230	10196.46	1.47	0	-908	10730	10480	10250	10000	9770	10365	9885	50	3060	500	7160	10	1	10000000	1017	7.70	0.89	12	0.08	1320.00	11399.00	15360	20230731	-33.79	5890	20221013	72.67	15360	-33.79	20230731	6410	58.66	20230104	15360	-33.79	20230731	5890	72.67	20221013	4.00	N	023810	500	50 억		147262	N	N	2	N	00	N
72	20230821	100333	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10240	10	2	0.10	55045490	5404	7.24	10290	10290	10090	13290	7170	10230	10186.06	1.47	0	-2022	10730	10480	10250	10000	9770	10365	9885	50	3060	500	7160	10	1	10000000	1024	7.76	0.90	12	0.05	1320.00	11399.00	15360	20230731	-33.33	5890	20221013	73.85	15360	-33.33	20230731	6410	59.75	20230104	15360	-33.33	20230731	5890	73.85	20221013	4.00	N	023810	500	50 억		147262	N	N	2	N	00	N
73	20230821	090338	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10190	-40	5	-0.39	10481240	1023	1.37	10290	10290	10190	13290	7170	10230	10245.59	1.47	0	-698	10730	10480	10250	10000	9770	10365	9885	50	3060	500	7160	10	1	10000000	1019	7.72	0.89	12	0.01	1320.00	11399.00	15360	20230731	-33.66	5890	20221013	73.01	15360	-33.66	20230731	6410	58.97	20230104	15360	-33.66	20230731	5890	73.01	20221013	4.00	N	023810	500	50 억		147262	N	N	2	N	00	N
74	20230818	160333	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10230	-140	5	-1.35	762389080	74520	64.09	10350	10500	10020	13480	7260	10370	10230.67	1.29	0	19890	10850	10610	10380	10140	9910	10730	10260	50	3110	500	7250	10	1	10000000	1023	7.75	0.90	12	0.75	1320.00	11399.00	15360	20230731	-33.40	5890	20221013	73.68	15360	-33.40	20230731	6410	59.59	20230104	15360	-33.40	20230731	5890	73.68	20221013	4.25	N	023810	500	50 억		128528	N	N	2	N	00	N
75	20230818	150329	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10300	-70	5	-0.68	674116130	65905	56.68	10350	10500	10020	13480	7260	10370	10228.60	1.29	0	18447	10850	10610	10380	10140	9910	10730	10260	50	3110	500	7250	10	1	10000000	1030	7.80	0.90	12	0.66	1320.00	11399.00	15360	20230731	-32.94	5890	20221013	74.87	15360	-32.94	20230731	6410	60.69	20230104	15360	-32.94	20230731	5890	74.87	20221013	4.25	N	023810	500	50 억		128528	N	N	8	N	00	N
76	20230818	140333	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10360	-10	5	-0.10	600180570	58726	50.51	10350	10500	10020	13480	7260	10370	10220.01	1.29	0	16373	10850	10610	10380	10140	9910	10730	10260	50	3110	500	7250	10	1	10000000	1036	7.85	0.91	12	0.59	1320.00	11399.00	15360	20230731	-32.55	5890	20221013	75.89	15360	-32.55	20230731	6410	61.62	20230104	15360	-32.55	20230731	5890	75.89	20221013	4.25	N	023810	500	50 억		128528	N	N	8	N	00	N
77	20230818	130329	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10400	30	2	0.29	533488410	52298	44.98	10350	10500	10020	13480	7260	10370	10200.93	1.29	0	15907	10850	10610	10380	10140	9910	10730	10260	50	3110	500	7250	10	1	10000000	1040	7.88	0.91	12	0.52	1320.00	11399.00	15360	20230731	-32.29	5890	20221013	76.57	15360	-32.29	20230731	6410	62.25	20230104	15360	-32.29	20230731	5890	76.57	20221013	4.25	N	023810	500	50 억		128528	N	N	8	N	00	N
78	20230818	120340	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10430	60	2	0.58	492367260	48360	41.59	10350	10500	10020	13480	7260	10370	10181.29	1.29	0	14842	10850	10610	10380	10140	9910	10730	10260	50	3110	500	7250	10	1	10000000	1043	7.90	0.91	12	0.48	1320.00	11399.00	15360	20230731	-32.10	5890	20221013	77.08	15360	-32.10	20230731	6410	62.71	20230104	15360	-32.10	20230731	5890	77.08	20221013	4.25	N	023810	500	50 억		128528	N	N	8	N	00	N
79	20230818	110331	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10270	-100	5	-0.96	436797230	43009	36.99	10350	10500	10020	13480	7260	10370	10155.95	1.29	0	11655	10850	10610	10380	10140	9910	10730	10260	50	3110	500	7250	10	1	10000000	1027	7.78	0.90	12	0.43	1320.00	11399.00	15360	20230731	-33.14	5890	20221013	74.36	15360	-33.14	20230731	6410	60.22	20230104	15360	-33.14	20230731	5890	74.36	20221013	4.25	N	023810	500	50 억		128528	N	N	8	N	00	N
80	20230818	100333	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10110	-260	5	-2.51	330606920	32701	28.12	10350	10350	10020	13480	7260	10370	10109.99	1.29	0	7927	10850	10610	10380	10140	9910	10730	10260	50	3110	500	7250	10	1	10000000	1011	7.66	0.89	12	0.33	1320.00	11399.00	15360	20230731	-34.18	5890	20221013	71.65	15360	-34.18	20230731	6410	57.72	20230104	15360	-34.18	20230731	5890	71.65	20221013	4.25	N	023810	500	50 억		128528	N	N	8	N	00	N
81	20230818	090332	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10160	-210	5	-2.03	46963450	4564	3.93	10350	10350	10160	13480	7260	10370	10289.98	1.29	0	-2045	10850	10610	10380	10140	9910	10730	10260	50	3110	500	7250	10	1	10000000	1016	7.70	0.89	12	0.05	1320.00	11399.00	15360	20230731	-33.85	5890	20221013	72.50	15360	-33.85	20230731	6410	58.50	20230104	15360	-33.85	20230731	5890	72.50	20221013	4.25	N	023810	500	50 억		128528	N	N	8	N	00	N
82	20230817	160333	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10370	170	2	1.67	1199301900	116072	30.70	10300	10620	10150	13260	7140	10200	10332.31	1.07	0	16895	12393	11296	10673	9576	8953	10985	9265	50	3060	500	7140	10	1	10000000	1037	7.86	0.91	12	1.16	1320.00	11399.00	15360	20230731	-32.49	5890	20221013	76.06	15360	-32.49	20230731	6410	61.78	20230104	15360	-32.49	20230731	5890	76.06	20221013	4.13	N	023810	500	50 억		106728	N	N	8	N	00	N
83	20230817	150336	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10300	100	2	0.98	1153283930	111622	29.52	10300	10620	10150	13260	7140	10200	10332.05	1.07	0	17523	12393	11296	10673	9576	8953	10985	9265	50	3060	500	7140	10	1	10000000	1030	7.80	0.90	12	1.12	1320.00	11399.00	15360	20230731	-32.94	5890	20221013	74.87	15360	-32.94	20230731	6410	60.69	20230104	15360	-32.94	20230731	5890	74.87	20221013	4.13	N	023810	500	50 억		106728	N	N	1	N	00	N
84	20230817	140332	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10250	50	2	0.49	1023129210	98985	26.18	10300	10620	10150	13260	7140	10200	10336.20	1.07	0	10995	12393	11296	10673	9576	8953	10985	9265	50	3060	500	7140	10	1	10000000	1025	7.77	0.90	12	0.99	1320.00	11399.00	15360	20230731	-33.27	5890	20221013	74.02	15360	-33.27	20230731	6410	59.91	20230104	15360	-33.27	20230731	5890	74.02	20221013	4.13	N	023810	500	50 억		106728	N	N	1	N	00	N
85	20230817	130330	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10460	260	2	2.55	842497160	81427	21.54	10300	10620	10150	13260	7140	10200	10346.66	1.07	0	5271	12393	11296	10673	9576	8953	10985	9265	50	3060	500	7140	10	1	10000000	1046	7.92	0.92	12	0.81	1320.00	11399.00	15360	20230731	-31.90	5890	20221013	77.59	15360	-31.90	20230731	6410	63.18	20230104	15360	-31.90	20230731	5890	77.59	20221013	4.13	N	023810	500	50 억		106728	N	N	1	N	00	N
86	20230817	120331	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10360	160	2	1.57	653167620	63393	16.77	10300	10500	10150	13260	7140	10200	10303.47	1.07	0	-175	12393	11296	10673	9576	8953	10985	9265	50	3060	500	7140	10	1	10000000	1036	7.85	0.91	12	0.63	1320.00	11399.00	15360	20230731	-32.55	5890	20221013	75.89	15360	-32.55	20230731	6410	61.62	20230104	15360	-32.55	20230731	5890	75.89	20221013	4.13	N	023810	500	50 억		106728	N	N	1	N	00	N
87	20230817	110332	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10420	220	2	2.16	575262050	55889	14.78	10300	10500	10150	13260	7140	10200	10292.94	1.07	0	-2991	12393	11296	10673	9576	8953	10985	9265	50	3060	500	7140	10	1	10000000	1042	7.89	0.91	12	0.56	1320.00	11399.00	15360	20230731	-32.16	5890	20221013	76.91	15360	-32.16	20230731	6410	62.56	20230104	15360	-32.16	20230731	5890	76.91	20221013	4.13	N	023810	500	50 억		106728	N	N	1	N	00	N
88	20230817	100331	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10250	50	2	0.49	479931400	46575	12.32	10300	10500	10150	13260	7140	10200	10304.49	1.07	0	-3573	12393	11296	10673	9576	8953	10985	9265	50	3060	500	7140	10	1	10000000	1025	7.77	0.90	12	0.47	1320.00	11399.00	15360	20230731	-33.27	5890	20221013	74.02	15360	-33.27	20230731	6410	59.91	20230104	15360	-33.27	20230731	5890	74.02	20221013	4.13	N	023810	500	50 억		106728	N	N	1	N	00	N
89	20230817	090330	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10180	-20	5	-0.20	128328850	12524	3.31	10300	10310	10180	13260	7140	10200	10246.63	1.07	0	-5329	12393	11296	10673	9576	8953	10985	9265	50	3060	500	7140	10	1	10000000	1018	7.71	0.89	12	0.13	1320.00	11399.00	15360	20230731	-33.72	5890	20221013	72.84	15360	-33.72	20230731	6410	58.81	20230104	15360	-33.72	20230731	5890	72.84	20221013	4.13	N	023810	500	50 억		106728	N	N	1	N	00	N
90	20230816	160331	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10200	-2180	5	-17.61	3971312590	375460	621.93	11500	11770	10050	16090	8670	12380	10577.86	1.70	0	-68017	12806	12592	12296	12082	11786	12445	11935	50	3710	500	8660	10	1	10000000	1020	7.73	0.89	12	3.75	1320.00	11399.00	15360	20230731	-33.59	5890	20221013	73.17	15360	-33.59	20230731	6410	59.13	20230104	15360	-33.59	20230731	5890	73.17	20221013	4.10	N	023810	500	50 억		170057	N	N	1	N	00	N
91	20230816	150331	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10170	-2210	5	-17.85	3767955180	355355	588.63	11500	11770	10150	16090	8670	12380	10603.35	1.70	0	-63403	12806	12592	12296	12082	11786	12445	11935	50	3710	500	8660	10	1	10000000	1017	7.70	0.89	12	3.55	1320.00	11399.00	15360	20230731	-33.79	5890	20221013	72.67	15360	-33.79	20230731	6410	58.66	20230104	15360	-33.79	20230731	5890	72.67	20221013	4.10	N	023810	500	50 억		170057	N	N	2	N	00	N
92	20230816	140331	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10310	-2070	5	-16.72	3390423330	318463	527.52	11500	11770	10230	16090	8670	12380	10646.21	1.70	0	-53648	12806	12592	12296	12082	11786	12445	11935	50	3710	500	8660	10	1	10000000	1031	7.81	0.90	12	3.18	1320.00	11399.00	15360	20230731	-32.88	5890	20221013	75.04	15360	-32.88	20230731	6410	60.84	20230104	15360	-32.88	20230731	5890	75.04	20221013	4.10	N	023810	500	50 억		170057	N	N	2	N	00	N
93	20230816	130332	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10350	-2030	5	-16.40	3052934010	286003	473.75	11500	11770	10230	16090	8670	12380	10674.48	1.70	0	-47770	12806	12592	12296	12082	11786	12445	11935	50	3710	500	8660	10	1	10000000	1035	7.84	0.91	12	2.86	1320.00	11399.00	15360	20230731	-32.62	5890	20221013	75.72	15360	-32.62	20230731	6410	61.47	20230104	15360	-32.62	20230731	5890	75.72	20221013	4.10	N	023810	500	50 억		170057	N	N	2	N	00	N
94	20230816	120336	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10360	-2020	5	-16.32	2660296090	248068	410.91	11500	11770	10300	16090	8670	12380	10724.06	1.70	0	-40749	12806	12592	12296	12082	11786	12445	11935	50	3710	500	8660	10	1	10000000	1036	7.85	0.91	12	2.48	1320.00	11399.00	15360	20230731	-32.55	5890	20221013	75.89	15360	-32.55	20230731	6410	61.62	20230104	15360	-32.55	20230731	5890	75.89	20221013	4.10	N	023810	500	50 억		170057	N	N	2	N	00	N
95	20230816	110333	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10570	-1810	5	-14.62	2383318620	221516	366.93	11500	11770	10300	16090	8670	12380	10759.13	1.70	0	-32516	12806	12592	12296	12082	11786	12445	11935	50	3710	500	8660	10	1	10000000	1057	8.01	0.93	12	2.22	1320.00	11399.00	15360	20230731	-31.18	5890	20221013	79.46	15360	-31.18	20230731	6410	64.90	20230104	15360	-31.18	20230731	5890	79.46	20221013	4.10	N	023810	500	50 억		170057	N	N	2	N	00	N
96	20230816	100329	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10620	-1760	5	-14.22	1601762980	147210	243.85	11500	11770	10360	16090	8670	12380	10880.80	1.70	0	-12725	12806	12592	12296	12082	11786	12445	11935	50	3710	500	8660	10	1	10000000	1062	8.05	0.93	12	1.47	1320.00	11399.00	15360	20230731	-30.86	5890	20221013	80.31	15360	-30.86	20230731	6410	65.68	20230104	15360	-30.86	20230731	5890	80.31	20221013	4.10	N	023810	500	50 억		170057	N	N	2	N	00	N
97	20230816	090328	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	11320	-1060	5	-8.56	273144140	24054	39.84	11500	11770	11150	16090	8670	12380	11355.46	1.70	0	1211	12806	12592	12296	12082	11786	12445	11935	50	3710	500	8660	10	1	10000000	1132	8.58	0.99	12	0.24	1320.00	11399.00	15360	20230731	-26.30	5890	20221013	92.19	15360	-26.30	20230731	6410	76.60	20230104	15360	-26.30	20230731	5890	92.19	20221013	4.10	N	023810	500	50 억		170057	N	N	2	N	00	N
98	20230814	160328	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12380	-120	5	-0.96	582686260	47614	82.67	12510	12510	12000	16250	8750	12500	12237.41	1.77	0	-7669	12920	12710	12330	12120	11740	12815	12225	50	3750	500	8750	10	1	10000000	1238	9.38	1.09	12	0.48	1320.00	11399.00	15360	20230731	-19.40	5890	20221013	110.19	15360	-19.40	20230731	6410	93.14	20230104	15360	-19.40	20230731	5890	110.19	20221013	4.08	N	023810	500	50 억		177477	N	N	2	N	00	N
99	20230814	150327	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12300	-200	5	-1.60	492252870	40297	69.96	12510	12510	12000	16250	8750	12500	12215.31	1.77	0	-5169	12920	12710	12330	12120	11740	12815	12225	50	3750	500	8750	10	1	10000000	1230	9.32	1.08	12	0.40	1320.00	11399.00	15360	20230731	-19.92	5890	20221013	108.83	15360	-19.92	20230731	6410	91.89	20230104	15360	-19.92	20230731	5890	108.83	20221013	4.08	N	023810	500	50 억		177477	N	N	3	N	00	N
100	20230814	140328	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12200	-300	5	-2.40	428942730	35131	60.99	12510	12510	12000	16250	8750	12500	12209.44	1.77	0	-5514	12920	12710	12330	12120	11740	12815	12225	50	3750	500	8750	10	1	10000000	1220	9.24	1.07	12	0.35	1320.00	11399.00	15360	20230731	-20.57	5890	20221013	107.13	15360	-20.57	20230731	6410	90.33	20230104	15360	-20.57	20230731	5890	107.13	20221013	4.08	N	023810	500	50 억		177477	N	N	3	N	00	N
101	20230814	130327	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12210	-290	5	-2.32	385758020	31593	54.85	12510	12510	12000	16250	8750	12500	12209.83	1.77	0	-5211	12920	12710	12330	12120	11740	12815	12225	50	3750	500	8750	10	1	10000000	1221	9.25	1.07	12	0.32	1320.00	11399.00	15360	20230731	-20.51	5890	20221013	107.30	15360	-20.51	20230731	6410	90.48	20230104	15360	-20.51	20230731	5890	107.30	20221013	4.08	N	023810	500	50 억		177477	N	N	3	N	00	N
102	20230814	120326	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12120	-380	5	-3.04	335841270	27507	47.76	12510	12510	12000	16250	8750	12500	12208.84	1.77	0	-5422	12920	12710	12330	12120	11740	12815	12225	50	3750	500	8750	10	1	10000000	1212	9.18	1.06	12	0.28	1320.00	11399.00	15360	20230731	-21.09	5890	20221013	105.77	15360	-21.09	20230731	6410	89.08	20230104	15360	-21.09	20230731	5890	105.77	20221013	4.08	N	023810	500	50 억		177477	N	N	3	N	00	N
103	20230814	110326	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12200	-300	5	-2.40	285910020	23396	40.62	12510	12510	12000	16250	8750	12500	12219.94	1.77	0	-5205	12920	12710	12330	12120	11740	12815	12225	50	3750	500	8750	10	1	10000000	1220	9.24	1.07	12	0.23	1320.00	11399.00	15360	20230731	-20.57	5890	20221013	107.13	15360	-20.57	20230731	6410	90.33	20230104	15360	-20.57	20230731	5890	107.13	20221013	4.08	N	023810	500	50 억		177477	N	N	3	N	00	N
104	20230814	100326	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12270	-230	5	-1.84	135754900	11015	19.12	12510	12510	12250	16250	8750	12500	12323.84	1.77	0	-3963	12920	12710	12330	12120	11740	12815	12225	50	3750	500	8750	10	1	10000000	1227	9.30	1.08	12	0.11	1320.00	11399.00	15360	20230731	-20.12	5890	20221013	108.32	15360	-20.12	20230731	6410	91.42	20230104	15360	-20.12	20230731	5890	108.32	20221013	4.08	N	023810	500	50 억		177477	N	N	3	N	00	N
105	20230814	090326	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12320	-180	5	-1.44	37672230	3040	5.28	12510	12510	12320	16250	8750	12500	12390.60	1.77	0	-515	12920	12710	12330	12120	11740	12815	12225	50	3750	500	8750	10	1	10000000	1232	9.33	1.08	12	0.03	1320.00	11399.00	15360	20230731	-19.79	5890	20221013	109.17	15360	-19.79	20230731	6410	92.20	20230104	15360	-19.79	20230731	5890	109.17	20221013	4.08	N	023810	500	50 억		177477	N	N	3	N	00	N
106	20230811	160325	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12500	550	2	4.60	703982190	57030	89.08	12000	12540	11950	15530	8370	11950	12343.40	1.69	0	9062	12376	12162	12006	11792	11636	12085	11715	50	3580	500	8360	10	1	10000000	1250	9.47	1.10	12	0.57	1320.00	11399.00	15360	20230731	-18.62	5890	20221013	112.22	15360	-18.62	20230731	6410	95.01	20230104	15360	-18.62	20230731	5890	112.22	20221013	4.11	N	023810	500	50 억		168957	N	N	3	N	00	N
107	20230811	150323	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12450	500	2	4.18	645091700	52315	81.72	12000	12540	11950	15530	8370	11950	12331.20	1.69	0	10087	12376	12162	12006	11792	11636	12085	11715	50	3580	500	8360	10	1	10000000	1245	9.43	1.09	12	0.52	1320.00	11399.00	15360	20230731	-18.95	5890	20221013	111.38	15360	-18.95	20230731	6410	94.23	20230104	15360	-18.95	20230731	5890	111.38	20221013	4.11	N	023810	500	50 억		168957	N	N	4	N	00	N
108	20230811	140324	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12410	460	2	3.85	565028980	45864	71.64	12000	12540	11950	15530	8370	11950	12319.98	1.69	0	6165	12376	12162	12006	11792	11636	12085	11715	50	3580	500	8360	10	1	10000000	1241	9.40	1.09	12	0.46	1320.00	11399.00	15360	20230731	-19.21	5890	20221013	110.70	15360	-19.21	20230731	6410	93.60	20230104	15360	-19.21	20230731	5890	110.70	20221013	4.11	N	023810	500	50 억		168957	N	N	4	N	00	N
109	20230811	130323	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12330	380	2	3.18	476943090	38774	60.57	12000	12460	11950	15530	8370	11950	12300.95	1.69	0	2836	12376	12162	12006	11792	11636	12085	11715	50	3580	500	8360	10	1	10000000	1233	9.34	1.08	12	0.39	1320.00	11399.00	15360	20230731	-19.73	5890	20221013	109.34	15360	-19.73	20230731	6410	92.36	20230104	15360	-19.73	20230731	5890	109.34	20221013	4.11	N	023810	500	50 억		168957	N	N	4	N	00	N
110	20230811	120322	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12400	450	2	3.77	419585160	34136	53.32	12000	12460	11950	15530	8370	11950	12291.97	1.69	0	2566	12376	12162	12006	11792	11636	12085	11715	50	3580	500	8360	10	1	10000000	1240	9.39	1.09	12	0.34	1320.00	11399.00	15360	20230731	-19.27	5890	20221013	110.53	15360	-19.27	20230731	6410	93.45	20230104	15360	-19.27	20230731	5890	110.53	20221013	4.11	N	023810	500	50 억		168957	N	N	4	N	00	N
111	20230811	110320	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12300	350	2	2.93	351781900	28660	44.77	12000	12460	11950	15530	8370	11950	12274.77	1.69	0	3600	12376	12162	12006	11792	11636	12085	11715	50	3580	500	8360	10	1	10000000	1230	9.32	1.08	12	0.29	1320.00	11399.00	15360	20230731	-19.92	5890	20221013	108.83	15360	-19.92	20230731	6410	91.89	20230104	15360	-19.92	20230731	5890	108.83	20221013	4.11	N	023810	500	50 억		168957	N	N	4	N	00	N
112	20230811	100320	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12310	360	2	3.01	189360040	15524	24.25	12000	12370	11950	15530	8370	11950	12198.53	1.69	0	1264	12376	12162	12006	11792	11636	12085	11715	50	3580	500	8360	10	1	10000000	1231	9.33	1.08	12	0.16	1320.00	11399.00	15360	20230731	-19.86	5890	20221013	109.00	15360	-19.86	20230731	6410	92.04	20230104	15360	-19.86	20230731	5890	109.00	20221013	4.11	N	023810	500	50 억		168957	N	N	4	N	00	N
113	20230811	090323	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	11950	0	3	0.00	15303000	1277	1.99	12000	12000	11950	15530	8370	11950	11984.64	1.69	0	-475	12376	12162	12006	11792	11636	12085	11715	50	3580	500	8360	10	1	10000000	1195	9.05	1.05	12	0.01	1320.00	11399.00	15360	20230731	-22.20	5890	20221013	102.89	15360	-22.20	20230731	6410	86.43	20230104	15360	-22.20	20230731	5890	102.89	20221013	4.11	N	023810	500	50 억		168957	N	N	4	N	00	N
114	20230810	160321	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	11950	-270	5	-2.21	764377270	64020	106.24	12220	12220	11850	15880	8560	12220	11939.66	1.68	0	42	12686	12452	12126	11892	11566	12290	11730	50	3660	500	8550	10	1	10000000	1195	9.05	1.05	12	0.64	1320.00	11399.00	15360	20230731	-22.20	5890	20221013	102.89	15360	-22.20	20230731	6410	86.43	20230104	15360	-22.20	20230731	5890	102.89	20221013	4.09	N	023810	500	50 억		167765	N	N	4	N	00	N
115	20230810	150320	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	11900	-320	5	-2.62	686745750	57507	95.43	12220	12220	11850	15880	8560	12220	11941.95	1.68	0	330	12686	12452	12126	11892	11566	12290	11730	50	3660	500	8550	10	1	10000000	1190	9.02	1.04	12	0.58	1320.00	11399.00	15360	20230731	-22.53	5890	20221013	102.04	15360	-22.53	20230731	6410	85.65	20230104	15360	-22.53	20230731	5890	102.04	20221013	4.09	N	023810	500	50 억		167765	N	N	1	N	00	N
116	20230810	140320	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	11920	-300	5	-2.45	525438920	43975	72.97	12220	12220	11850	15880	8560	12220	11948.58	1.68	0	-1079	12686	12452	12126	11892	11566	12290	11730	50	3660	500	8550	10	1	10000000	1192	9.03	1.05	12	0.44	1320.00	11399.00	15360	20230731	-22.40	5890	20221013	102.38	15360	-22.40	20230731	6410	85.96	20230104	15360	-22.40	20230731	5890	102.38	20221013	4.09	N	023810	500	50 억		167765	N	N	1	N	00	N
117	20230810	130317	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	11970	-250	5	-2.05	438701860	36704	60.91	12220	12220	11850	15880	8560	12220	11952.43	1.68	0	-1162	12686	12452	12126	11892	11566	12290	11730	50	3660	500	8550	10	1	10000000	1197	9.07	1.05	12	0.37	1320.00	11399.00	15360	20230731	-22.07	5890	20221013	103.23	15360	-22.07	20230731	6410	86.74	20230104	15360	-22.07	20230731	5890	103.23	20221013	4.09	N	023810	500	50 억		167765	N	N	1	N	00	N
118	20230810	120320	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	11960	-260	5	-2.13	378587090	31694	52.59	12220	12220	11850	15880	8560	12220	11945.07	1.68	0	-1063	12686	12452	12126	11892	11566	12290	11730	50	3660	500	8550	10	1	10000000	1196	9.06	1.05	12	0.32	1320.00	11399.00	15360	20230731	-22.14	5890	20221013	103.06	15360	-22.14	20230731	6410	86.58	20230104	15360	-22.14	20230731	5890	103.06	20221013	4.09	N	023810	500	50 억		167765	N	N	1	N	00	N
119	20230810	110322	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12020	-200	5	-1.64	317208470	26578	44.10	12220	12220	11850	15880	8560	12220	11935.00	1.68	0	289	12686	12452	12126	11892	11566	12290	11730	50	3660	500	8550	10	1	10000000	1202	9.11	1.05	12	0.27	1320.00	11399.00	15360	20230731	-21.74	5890	20221013	104.07	15360	-21.74	20230731	6410	87.52	20230104	15360	-21.74	20230731	5890	104.07	20221013	4.09	N	023810	500	50 억		167765	N	N	1	N	00	N
120	20230810	100321	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	11970	-250	5	-2.05	261361140	21908	36.36	12220	12220	11850	15880	8560	12220	11929.94	1.68	0	1490	12686	12452	12126	11892	11566	12290	11730	50	3660	500	8550	10	1	10000000	1197	9.07	1.05	12	0.22	1320.00	11399.00	15360	20230731	-22.07	5890	20221013	103.23	15360	-22.07	20230731	6410	86.74	20230104	15360	-22.07	20230731	5890	103.23	20221013	4.09	N	023810	500	50 억		167765	N	N	1	N	00	N
121	20230810	090322	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12050	-170	5	-1.39	15728910	1303	2.16	12220	12220	11960	15880	8560	12220	12071.30	1.68	0	-664	12686	12452	12126	11892	11566	12290	11730	50	3660	500	8550	10	1	10000000	1205	9.13	1.06	12	0.01	1320.00	11399.00	15360	20230731	-21.55	5890	20221013	104.58	15360	-21.55	20230731	6410	87.99	20230104	15360	-21.55	20230731	5890	104.58	20221013	4.09	N	023810	500	50 억		167765	N	N	1	N	00	N
122	20230809	160319	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12220	-80	5	-0.65	728002610	60149	45.45	12360	12360	11800	15990	8610	12300	12103.32	1.62	0	7678	12753	12526	12203	11976	11653	12365	11815	50	3690	500	8610	10	1	10000000	1222	9.26	1.07	12	0.60	1320.00	11399.00	15360	20230731	-20.44	5890	20221013	107.47	15360	-20.44	20230731	6410	90.64	20230104	15360	-20.44	20230731	5890	107.47	20221013	4.20	N	023810	500	50 억		161593	N	N	1	N	00	N
123	20230809	150317	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12100	-200	5	-1.63	627156440	51837	39.17	12360	12360	11800	15990	8610	12300	12098.63	1.62	0	7346	12753	12526	12203	11976	11653	12365	11815	50	3690	500	8610	10	1	10000000	1210	9.17	1.06	12	0.52	1320.00	11399.00	15360	20230731	-21.22	5890	20221013	105.43	15360	-21.22	20230731	6410	88.77	20230104	15360	-21.22	20230731	5890	105.43	20221013	4.20	N	023810	500	50 억		161593	N	N	3	N	00	N
124	20230809	140317	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12250	-50	5	-0.41	551144150	45600	34.46	12360	12360	11800	15990	8610	12300	12086.49	1.62	0	7748	12753	12526	12203	11976	11653	12365	11815	50	3690	500	8610	10	1	10000000	1225	9.28	1.07	12	0.46	1320.00	11399.00	15360	20230731	-20.25	5890	20221013	107.98	15360	-20.25	20230731	6410	91.11	20230104	15360	-20.25	20230731	5890	107.98	20221013	4.20	N	023810	500	50 억		161593	N	N	3	N	00	N
125	20230809	130323	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12240	-60	5	-0.49	527679390	43683	33.01	12360	12360	11800	15990	8610	12300	12079.74	1.62	0	7071	12753	12526	12203	11976	11653	12365	11815	50	3690	500	8610	10	1	10000000	1224	9.27	1.07	12	0.44	1320.00	11399.00	15360	20230731	-20.31	5890	20221013	107.81	15360	-20.31	20230731	6410	90.95	20230104	15360	-20.31	20230731	5890	107.81	20221013	4.20	N	023810	500	50 억		161593	N	N	3	N	00	N
126	20230809	120322	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12140	-160	5	-1.30	461761710	38284	28.93	12360	12360	11800	15990	8610	12300	12061.48	1.62	0	6957	12753	12526	12203	11976	11653	12365	11815	50	3690	500	8610	10	1	10000000	1214	9.20	1.07	12	0.38	1320.00	11399.00	15360	20230731	-20.96	5890	20221013	106.11	15360	-20.96	20230731	6410	89.39	20230104	15360	-20.96	20230731	5890	106.11	20221013	4.20	N	023810	500	50 억		161593	N	N	3	N	00	N
127	20230809	110320	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12220	-80	5	-0.65	395379640	32824	24.80	12360	12360	11800	15990	8610	12300	12045.44	1.62	0	7710	12753	12526	12203	11976	11653	12365	11815	50	3690	500	8610	10	1	10000000	1222	9.26	1.07	12	0.33	1320.00	11399.00	15360	20230731	-20.44	5890	20221013	107.47	15360	-20.44	20230731	6410	90.64	20230104	15360	-20.44	20230731	5890	107.47	20221013	4.20	N	023810	500	50 억		161593	N	N	3	N	00	N
128	20230809	100316	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12160	-140	5	-1.14	336333140	27991	21.15	12360	12360	11800	15990	8610	12300	12015.76	1.62	0	6829	12753	12526	12203	11976	11653	12365	11815	50	3690	500	8610	10	1	10000000	1216	9.21	1.07	12	0.28	1320.00	11399.00	15360	20230731	-20.83	5890	20221013	106.45	15360	-20.83	20230731	6410	89.70	20230104	15360	-20.83	20230731	5890	106.45	20221013	4.20	N	023810	500	50 억		161593	N	N	3	N	00	N
129	20230809	090317	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12120	-180	5	-1.46	40454340	3292	2.49	12360	12360	12120	15990	8610	12300	12288.68	1.62	0	-1926	12753	12526	12203	11976	11653	12365	11815	50	3690	500	8610	10	1	10000000	1212	9.18	1.06	12	0.03	1320.00	11399.00	15360	20230731	-21.09	5890	20221013	105.77	15360	-21.09	20230731	6410	89.08	20230104	15360	-21.09	20230731	5890	105.77	20221013	4.20	N	023810	500	50 억		161593	N	N	3	N	00	N
130	20230808	160323	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12300	50	2	0.41	1589412210	131126	64.32	12430	12430	11880	15920	8580	12250	12120.92	1.39	0	18728	13950	13100	12550	11700	11150	12825	11425	50	3670	500	8570	10	1	10000000	1230	9.32	1.08	12	1.31	1320.00	11399.00	15360	20230731	-19.92	5890	20221013	108.83	15360	-19.92	20230731	6410	91.89	20230104	15360	-19.92	20230731	5890	108.83	20221013	4.22	N	023810	500	50 억		138778	N	N	3	N	00	N
131	20230808	150320	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12240	-10	5	-0.08	1449360150	119630	58.68	12430	12430	11880	15920	8580	12250	12115.05	1.39	0	18469	13950	13100	12550	11700	11150	12825	11425	50	3670	500	8570	10	1	10000000	1224	9.27	1.07	12	1.20	1320.00	11399.00	15360	20230731	-20.31	5890	20221013	107.81	15360	-20.31	20230731	6410	90.95	20230104	15360	-20.31	20230731	5890	107.81	20221013	4.22	N	023810	500	50 억		138778	N	N	2	N	00	N
132	20230808	140317	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12280	30	2	0.24	1211925980	100264	49.18	12430	12430	11880	15920	8580	12250	12086.90	1.39	0	22881	13950	13100	12550	11700	11150	12825	11425	50	3670	500	8570	10	1	10000000	1228	9.30	1.08	12	1.00	1320.00	11399.00	15360	20230731	-20.05	5890	20221013	108.49	15360	-20.05	20230731	6410	91.58	20230104	15360	-20.05	20230731	5890	108.49	20221013	4.22	N	023810	500	50 억		138778	N	N	2	N	00	N
133	20230808	130314	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12010	-240	5	-1.96	1023855720	84771	41.58	12430	12430	11880	15920	8580	12250	12077.34	1.39	0	17105	13950	13100	12550	11700	11150	12825	11425	50	3670	500	8570	10	1	10000000	1201	9.10	1.05	12	0.85	1320.00	11399.00	15360	20230731	-21.81	5890	20221013	103.90	15360	-21.81	20230731	6410	87.36	20230104	15360	-21.81	20230731	5890	103.90	20221013	4.22	N	023810	500	50 억		138778	N	N	2	N	00	N
134	20230808	120317	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12060	-190	5	-1.55	717785390	59236	29.06	12430	12430	12000	15920	8580	12250	12116.77	1.39	0	10591	13950	13100	12550	11700	11150	12825	11425	50	3670	500	8570	10	1	10000000	1206	9.14	1.06	12	0.59	1320.00	11399.00	15360	20230731	-21.48	5890	20221013	104.75	15360	-21.48	20230731	6410	88.14	20230104	15360	-21.48	20230731	5890	104.75	20221013	4.22	N	023810	500	50 억		138778	N	N	2	N	00	N
135	20230808	110315	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12090	-160	5	-1.31	613708520	50616	24.83	12430	12430	12000	15920	8580	12250	12124.11	1.39	0	8792	13950	13100	12550	11700	11150	12825	11425	50	3670	500	8570	10	1	10000000	1209	9.16	1.06	12	0.51	1320.00	11399.00	15360	20230731	-21.29	5890	20221013	105.26	15360	-21.29	20230731	6410	88.61	20230104	15360	-21.29	20230731	5890	105.26	20221013	4.22	N	023810	500	50 억		138778	N	N	2	N	00	N
136	20230808	100319	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12170	-80	5	-0.65	414127450	34131	16.74	12430	12430	12000	15920	8580	12250	12132.53	1.39	0	6559	13950	13100	12550	11700	11150	12825	11425	50	3670	500	8570	10	1	10000000	1217	9.22	1.07	12	0.34	1320.00	11399.00	15360	20230731	-20.77	5890	20221013	106.62	15360	-20.77	20230731	6410	89.86	20230104	15360	-20.77	20230731	5890	106.62	20221013	4.22	N	023810	500	50 억		138778	N	N	2	N	00	N
137	20230808	090317	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12250	0	3	0.00	42300490	3450	1.69	12430	12430	12070	15920	8580	12250	12261.96	1.39	0	-503	13950	13100	12550	11700	11150	12825	11425	50	3670	500	8570	10	1	10000000	1225	9.28	1.07	12	0.03	1320.00	11399.00	15360	20230731	-20.25	5890	20221013	107.98	15360	-20.25	20230731	6410	91.11	20230104	15360	-20.25	20230731	5890	107.98	20221013	4.22	N	023810	500	50 억		138778	N	N	2	N	00	N
138	20230807	160316	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12250	-1150	5	-8.58	2517700850	203566	317.77	13400	13400	12000	17420	9380	13400	12365.48	1.20	0	20822	13886	13642	13326	13082	12766	13765	13205	50	4020	500	9380	10	1	10000000	1225	9.28	1.07	12	2.04	1320.00	11399.00	15360	20230731	-20.25	5890	20221013	107.98	15360	-20.25	20230731	6410	91.11	20230104	15360	-20.25	20230731	5890	107.98	20221013	4.25	N	023810	500	50 억		120304	N	N	2	N	00	N
139	20230807	150314	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12220	-1180	5	-8.81	2456274610	198547	309.93	13400	13400	12000	17420	9380	13400	12368.65	1.20	0	20792	13886	13642	13326	13082	12766	13765	13205	50	4020	500	9380	10	1	10000000	1222	9.26	1.07	12	1.99	1320.00	11399.00	15360	20230731	-20.44	5890	20221013	107.47	15360	-20.44	20230731	6410	90.64	20230104	15360	-20.44	20230731	5890	107.47	20221013	4.25	N	023810	500	50 억		120304	N	N	2	N	00	N
140	20230807	140317	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12250	-1150	5	-8.58	1925607640	154788	241.63	13400	13400	12080	17420	9380	13400	12437.18	1.20	0	5400	13886	13642	13326	13082	12766	13765	13205	50	4020	500	9380	10	1	10000000	1225	9.28	1.07	12	1.55	1320.00	11399.00	15360	20230731	-20.25	5890	20221013	107.98	15360	-20.25	20230731	6410	91.11	20230104	15360	-20.25	20230731	5890	107.98	20221013	4.25	N	023810	500	50 억		120304	N	N	2	N	00	N
141	20230807	130315	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12270	-1130	5	-8.43	1697711090	136173	212.57	13400	13400	12080	17420	9380	13400	12463.87	1.20	0	3256	13886	13642	13326	13082	12766	13765	13205	50	4020	500	9380	10	1	10000000	1227	9.30	1.08	12	1.36	1320.00	11399.00	15360	20230731	-20.12	5890	20221013	108.32	15360	-20.12	20230731	6410	91.42	20230104	15360	-20.12	20230731	5890	108.32	20221013	4.25	N	023810	500	50 억		120304	N	N	2	N	00	N
142	20230807	120315	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12330	-1070	5	-7.99	1500386260	120103	187.48	13400	13400	12080	17420	9380	13400	12488.70	1.20	0	1225	13886	13642	13326	13082	12766	13765	13205	50	4020	500	9380	10	1	10000000	1233	9.34	1.08	12	1.20	1320.00	11399.00	15360	20230731	-19.73	5890	20221013	109.34	15360	-19.73	20230731	6410	92.36	20230104	15360	-19.73	20230731	5890	109.34	20221013	4.25	N	023810	500	50 억		120304	N	N	2	N	00	N
143	20230807	110312	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12350	-1050	5	-7.84	1294073010	103404	161.41	13400	13400	12080	17420	9380	13400	12510.43	1.20	0	1811	13886	13642	13326	13082	12766	13765	13205	50	4020	500	9380	10	1	10000000	1235	9.36	1.08	12	1.03	1320.00	11399.00	15360	20230731	-19.60	5890	20221013	109.68	15360	-19.60	20230731	6410	92.67	20230104	15360	-19.60	20230731	5890	109.68	20221013	4.25	N	023810	500	50 억		120304	N	N	2	N	00	N
144	20230807	100316	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12210	-1190	5	-8.88	1029472130	81916	127.87	13400	13400	12080	17420	9380	13400	12562.30	1.20	0	1795	13886	13642	13326	13082	12766	13765	13205	50	4020	500	9380	10	1	10000000	1221	9.25	1.07	12	0.82	1320.00	11399.00	15360	20230731	-20.51	5890	20221013	107.30	15360	-20.51	20230731	6410	90.48	20230104	15360	-20.51	20230731	5890	107.30	20221013	4.25	N	023810	500	50 억		120304	N	N	2	N	00	N
145	20230807	090316	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12780	-620	5	-4.63	82702240	6327	9.88	13400	13400	12650	17420	9380	13400	13043.12	1.20	0	-895	13886	13642	13326	13082	12766	13765	13205	50	4020	500	9380	10	1	10000000	1278	9.68	1.12	12	0.06	1320.00	11399.00	15360	20230731	-16.80	5890	20221013	116.98	15360	-16.80	20230731	6410	99.38	20230104	15360	-16.80	20230731	5890	116.98	20221013	4.25	N	023810	500	50 억		120304	N	N	2	N	00	N
146	20230804	160313	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13400	60	2	0.45	845811270	63587	43.02	13340	13570	13010	17340	9340	13340	13301.50	1.18	0	1587	14246	13792	13366	12912	12486	13580	12700	50	4000	500	9330	10	1	10000000	1340	10.15	1.18	12	0.64	1320.00	11399.00	15360	20230731	-12.76	5890	20221013	127.50	15360	-12.76	20230731	6410	109.05	20230104	15360	-12.76	20230731	5890	127.50	20221013	4.44	N	023810	500	50 억		117530	N	N	2	N	00	N
147	20230804	150315	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13240	-100	5	-0.75	791600640	59520	40.27	13340	13570	13010	17340	9340	13340	13299.74	1.18	0	2821	14246	13792	13366	12912	12486	13580	12700	50	4000	500	9330	10	1	10000000	1324	10.03	1.16	12	0.60	1320.00	11399.00	15360	20230731	-13.80	5890	20221013	124.79	15360	-13.80	20230731	6410	106.55	20230104	15360	-13.80	20230731	5890	124.79	20221013	4.44	N	023810	500	50 억		117530	N	N	2	N	00	N
148	20230804	140317	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13430	90	2	0.67	453093740	33977	22.99	13340	13570	13010	17340	9340	13340	13335.31	1.18	0	-138	14246	13792	13366	12912	12486	13580	12700	50	4000	500	9330	10	1	10000000	1343	10.17	1.18	12	0.34	1320.00	11399.00	15360	20230731	-12.57	5890	20221013	128.01	15360	-12.57	20230731	6410	109.52	20230104	15360	-12.57	20230731	5890	128.01	20221013	4.44	N	023810	500	50 억		117530	N	N	2	N	00	N
149	20230804	130313	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13430	90	2	0.67	400054920	30035	20.32	13340	13550	13010	17340	9340	13340	13319.62	1.18	0	747	14246	13792	13366	12912	12486	13580	12700	50	4000	500	9330	10	1	10000000	1343	10.17	1.18	12	0.30	1320.00	11399.00	15360	20230731	-12.57	5890	20221013	128.01	15360	-12.57	20230731	6410	109.52	20230104	15360	-12.57	20230731	5890	128.01	20221013	4.44	N	023810	500	50 억		117530	N	N	2	N	00	N
150	20230804	120313	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13270	-70	5	-0.52	346777790	26050	17.63	13340	13550	13010	17340	9340	13340	13312.01	1.18	0	-196	14246	13792	13366	12912	12486	13580	12700	50	4000	500	9330	10	1	10000000	1327	10.05	1.16	12	0.26	1320.00	11399.00	15360	20230731	-13.61	5890	20221013	125.30	15360	-13.61	20230731	6410	107.02	20230104	15360	-13.61	20230731	5890	125.30	20221013	4.44	N	023810	500	50 억		117530	N	N	2	N	00	N
151	20230804	110313	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13270	-70	5	-0.52	299327910	22471	15.20	13340	13550	13010	17340	9340	13340	13320.63	1.18	0	196	14246	13792	13366	12912	12486	13580	12700	50	4000	500	9330	10	1	10000000	1327	10.05	1.16	12	0.22	1320.00	11399.00	15360	20230731	-13.61	5890	20221013	125.30	15360	-13.61	20230731	6410	107.02	20230104	15360	-13.61	20230731	5890	125.30	20221013	4.44	N	023810	500	50 억		117530	N	N	2	N	00	N
152	20230804	100311	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13260	-80	5	-0.60	278848170	20929	14.16	13340	13550	13010	17340	9340	13340	13323.53	1.18	0	239	14246	13792	13366	12912	12486	13580	12700	50	4000	500	9330	10	1	10000000	1326	10.05	1.16	12	0.21	1320.00	11399.00	15360	20230731	-13.67	5890	20221013	125.13	15360	-13.67	20230731	6410	106.86	20230104	15360	-13.67	20230731	5890	125.13	20221013	4.44	N	023810	500	50 억		117530	N	N	2	N	00	N
153	20230804	090311	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13370	30	2	0.22	15410230	1155	0.78	13340	13370	13300	17340	9340	13340	13342.19	1.18	0	-875	14246	13792	13366	12912	12486	13580	12700	50	4000	500	9330	10	1	10000000	1337	10.13	1.17	12	0.01	1320.00	11399.00	15360	20230731	-12.96	5890	20221013	126.99	15360	-12.96	20230731	6410	108.58	20230104	15360	-12.96	20230731	5890	126.99	20221013	4.44	N	023810	500	50 억		117530	N	N	2	N	00	N
154	20230803	160311	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13340	-460	5	-3.33	1959686300	147754	76.38	13750	13820	12940	17940	9660	13800	13263.15	1.21	0	-4682	15400	14600	14050	13250	12700	14325	12975	50	4140	500	9660	10	1	10000000	1334	10.11	1.17	12	1.48	1320.00	11399.00	15360	20230731	-13.15	5890	20221013	126.49	15360	-13.15	20230731	6410	108.11	20230104	15360	-13.15	20230731	5890	126.49	20221013	4.36	N	023810	500	50 억		121321	N	N	2	N	00	N
155	20230803	150312	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13220	-580	5	-4.20	1895343730	142907	73.88	13750	13820	12940	17940	9660	13800	13262.78	1.21	0	-4160	15400	14600	14050	13250	12700	14325	12975	50	4140	500	9660	10	1	10000000	1322	10.02	1.16	12	1.43	1320.00	11399.00	15360	20230731	-13.93	5890	20221013	124.45	15360	-13.93	20230731	6410	106.24	20230104	15360	-13.93	20230731	5890	124.45	20221013	4.36	N	023810	500	50 억		121321	N	N	2	N	00	N
156	20230803	140310	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13150	-650	5	-4.71	1541644450	116105	60.02	13750	13820	12940	17940	9660	13800	13278.02	1.21	0	1848	15400	14600	14050	13250	12700	14325	12975	50	4140	500	9660	10	1	10000000	1315	9.96	1.15	12	1.16	1320.00	11399.00	15360	20230731	-14.39	5890	20221013	123.26	15360	-14.39	20230731	6410	105.15	20230104	15360	-14.39	20230731	5890	123.26	20221013	4.36	N	023810	500	50 억		121321	N	N	2	N	00	N
157	20230803	130313	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13090	-710	5	-5.14	1412831540	106264	54.93	13750	13820	12940	17940	9660	13800	13295.49	1.21	0	643	15400	14600	14050	13250	12700	14325	12975	50	4140	500	9660	10	1	10000000	1309	9.92	1.15	12	1.06	1320.00	11399.00	15360	20230731	-14.78	5890	20221013	122.24	15360	-14.78	20230731	6410	104.21	20230104	15360	-14.78	20230731	5890	122.24	20221013	4.36	N	023810	500	50 억		121321	N	N	2	N	00	N
158	20230803	120313	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12980	-820	5	-5.94	1214123670	90976	47.03	13750	13820	12950	17940	9660	13800	13345.54	1.21	0	-1983	15400	14600	14050	13250	12700	14325	12975	50	4140	500	9660	10	1	10000000	1298	9.83	1.14	12	0.91	1320.00	11399.00	15360	20230731	-15.49	5890	20221013	120.37	15360	-15.49	20230731	6410	102.50	20230104	15360	-15.49	20230731	5890	120.37	20221013	4.36	N	023810	500	50 억		121321	N	N	2	N	00	N
159	20230803	110310	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13130	-670	5	-4.86	963352480	71788	37.11	13750	13820	13100	17940	9660	13800	13419.41	1.21	0	-5149	15400	14600	14050	13250	12700	14325	12975	50	4140	500	9660	10	1	10000000	1313	9.95	1.15	12	0.72	1320.00	11399.00	15360	20230731	-14.52	5890	20221013	122.92	15360	-14.52	20230731	6410	104.84	20230104	15360	-14.52	20230731	5890	122.92	20221013	4.36	N	023810	500	50 억		121321	N	N	2	N	00	N
160	20230803	100310	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13620	-180	5	-1.30	373044750	27406	14.17	13750	13820	13410	17940	9660	13800	13611.79	1.21	0	266	15400	14600	14050	13250	12700	14325	12975	50	4140	500	9660	10	1	10000000	1362	10.32	1.19	12	0.27	1320.00	11399.00	15360	20230731	-11.33	5890	20221013	131.24	15360	-11.33	20230731	6410	112.48	20230104	15360	-11.33	20230731	5890	131.24	20221013	4.36	N	023810	500	50 억		121321	N	N	2	N	00	N
161	20230803	090310	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13800	0	3	0.00	29023590	2108	1.09	13750	13800	13700	17940	9660	13800	13768.31	1.21	0	-532	15400	14600	14050	13250	12700	14325	12975	50	4140	500	9660	10	1	10000000	1380	10.45	1.21	12	0.02	1320.00	11399.00	15360	20230731	-10.16	5890	20221013	134.30	15360	-10.16	20230731	6410	115.29	20230104	15360	-10.16	20230731	5890	134.30	20221013	4.36	N	023810	500	50 억		121321	N	N	2	N	00	N
162	20230802	160311	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13800	-840	5	-5.74	2700969820	192643	108.84	14840	14850	13500	19030	10250	14640	14020.65	1.40	0	-17059	15406	15022	14636	14252	13866	14830	14060	50	4390	500	10240	10	1	10000000	1380	10.45	1.21	12	1.93	1320.00	11399.00	15360	20230731	-10.16	5890	20221013	134.30	15360	-10.16	20230731	6410	115.29	20230104	15360	-10.16	20230731	5890	134.30	20221013	4.23	N	023810	500	50 억		140413	N	N	2	N	00	N
163	20230802	150313	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13620	-1020	5	-6.97	2467404780	175691	99.26	14840	14850	13500	19030	10250	14640	14044.00	1.40	0	-9743	15406	15022	14636	14252	13866	14830	14060	50	4390	500	10240	10	1	10000000	1362	10.32	1.19	12	1.76	1320.00	11399.00	15360	20230731	-11.33	5890	20221013	131.24	15360	-11.33	20230731	6410	112.48	20230104	15360	-11.33	20230731	5890	131.24	20221013	4.23	N	023810	500	50 억		140413	N	N	2	N	00	N
164	20230802	140312	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13950	-690	5	-4.71	2069049080	146793	82.94	14840	14850	13860	19030	10250	14640	14095.01	1.40	0	-4857	15406	15022	14636	14252	13866	14830	14060	50	4390	500	10240	10	1	10000000	1395	10.57	1.22	12	1.47	1320.00	11399.00	15360	20230731	-9.18	5890	20221013	136.84	15360	-9.18	20230731	6410	117.63	20230104	15360	-9.18	20230731	5890	136.84	20221013	4.23	N	023810	500	50 억		140413	N	N	2	N	00	N
165	20230802	130311	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13990	-650	5	-4.44	1864480310	132086	74.63	14840	14850	13860	19030	10250	14640	14115.65	1.40	0	-3517	15406	15022	14636	14252	13866	14830	14060	50	4390	500	10240	10	1	10000000	1399	10.60	1.23	12	1.32	1320.00	11399.00	15360	20230731	-8.92	5890	20221013	137.52	15360	-8.92	20230731	6410	118.25	20230104	15360	-8.92	20230731	5890	137.52	20221013	4.23	N	023810	500	50 억		140413	N	N	2	N	00	N
166	20230802	120308	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13960	-680	5	-4.64	1601191980	113206	63.96	14840	14850	13860	19030	10250	14640	14144.06	1.40	0	-11477	15406	15022	14636	14252	13866	14830	14060	50	4390	500	10240	10	1	10000000	1396	10.58	1.22	12	1.13	1320.00	11399.00	15360	20230731	-9.11	5890	20221013	137.01	15360	-9.11	20230731	6410	117.78	20230104	15360	-9.11	20230731	5890	137.01	20221013	4.23	N	023810	500	50 억		140413	N	N	2	N	00	N
167	20230802	110307	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13920	-720	5	-4.92	1466163150	103511	58.48	14840	14850	13920	19030	10250	14640	14164.32	1.40	0	-10842	15406	15022	14636	14252	13866	14830	14060	50	4390	500	10240	10	1	10000000	1392	10.55	1.22	12	1.04	1320.00	11399.00	15360	20230731	-9.38	5890	20221013	136.33	15360	-9.38	20230731	6410	117.16	20230104	15360	-9.38	20230731	5890	136.33	20221013	4.23	N	023810	500	50 억		140413	N	N	2	N	00	N
168	20230802	100309	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13990	-650	5	-4.44	1010943090	70925	40.07	14840	14850	13970	19030	10250	14640	14253.69	1.40	0	-2724	15406	15022	14636	14252	13866	14830	14060	50	4390	500	10240	10	1	10000000	1399	10.60	1.23	12	0.71	1320.00	11399.00	15360	20230731	-8.92	5890	20221013	137.52	15360	-8.92	20230731	6410	118.25	20230104	15360	-8.92	20230731	5890	137.52	20221013	4.23	N	023810	500	50 억		140413	N	N	2	N	00	N
169	20230802	090308	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14680	40	2	0.27	82267840	5575	3.15	14840	14850	14640	19030	10250	14640	14756.56	1.40	0	-1513	15406	15022	14636	14252	13866	14830	14060	50	4390	500	10240	10	1	10000000	1468	11.12	1.29	12	0.06	1320.00	11399.00	15360	20230731	-4.43	5890	20221013	149.24	15360	-4.43	20230731	6410	129.02	20230104	15360	-4.43	20230731	5890	149.24	20221013	4.23	N	023810	500	50 억		140413	N	N	2	N	00	N
170	20230801	160310	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14640	-230	5	-1.55	2556637990	176315	74.27	14900	15020	14250	19330	10410	14870	14500.40	1.35	0	3958	15676	15272	14956	14552	14236	15475	14755	50	4460	500	10400	10	1	10000000	1464	11.09	1.28	12	1.76	1320.00	11399.00	15360	20230731	-4.69	5890	20221013	148.56	15360	-4.69	20230731	6410	128.39	20230104	15360	-4.69	20230731	5890	148.56	20221013	3.84	N	023810	500	50 억		135029	N	N	2	N	00	N
171	20230801	150306	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14590	-280	5	-1.88	2469706010	170361	71.76	14900	15020	14250	19330	10410	14870	14496.90	1.35	0	4440	15676	15272	14956	14552	14236	15475	14755	50	4460	500	10400	10	1	10000000	1459	11.05	1.28	12	1.70	1320.00	11399.00	15360	20230731	-5.01	5890	20221013	147.71	15360	-5.01	20230731	6410	127.61	20230104	15360	-5.01	20230731	5890	147.71	20221013	3.84	N	023810	500	50 억		135029	N	N	2	N	00	N
172	20230801	140313	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14520	-350	5	-2.35	2307749500	159244	67.08	14900	15020	14250	19330	10410	14870	14491.91	1.35	0	4255	15676	15272	14956	14552	14236	15475	14755	50	4460	500	10400	10	1	10000000	1452	11.00	1.27	12	1.59	1320.00	11399.00	15360	20230731	-5.47	5890	20221013	146.52	15360	-5.47	20230731	6410	126.52	20230104	15360	-5.47	20230731	5890	146.52	20221013	3.84	N	023810	500	50 억		135029	N	N	2	N	00	N
173	20230801	130307	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14600	-270	5	-1.82	1920981650	132466	55.80	14900	15020	14250	19330	10410	14870	14501.70	1.35	0	4730	15676	15272	14956	14552	14236	15475	14755	50	4460	500	10400	10	1	10000000	1460	11.06	1.28	12	1.32	1320.00	11399.00	15360	20230731	-4.95	5890	20221013	147.88	15360	-4.95	20230731	6410	127.77	20230104	15360	-4.95	20230731	5890	147.88	20221013	3.84	N	023810	500	50 억		135029	N	N	2	N	00	N
174	20230801	120308	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14530	-340	5	-2.29	1767473130	121947	51.37	14900	15020	14250	19330	10410	14870	14493.78	1.35	0	4814	15676	15272	14956	14552	14236	15475	14755	50	4460	500	10400	10	1	10000000	1453	11.01	1.27	12	1.22	1320.00	11399.00	15360	20230731	-5.40	5890	20221013	146.69	15360	-5.40	20230731	6410	126.68	20230104	15360	-5.40	20230731	5890	146.69	20221013	3.84	N	023810	500	50 억		135029	N	N	2	N	00	N
175	20230801	110306	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14600	-270	5	-1.82	1556747770	107505	45.28	14900	15020	14250	19330	10410	14870	14480.70	1.35	0	6252	15676	15272	14956	14552	14236	15475	14755	50	4460	500	10400	10	1	10000000	1460	11.06	1.28	12	1.08	1320.00	11399.00	15360	20230731	-4.95	5890	20221013	147.88	15360	-4.95	20230731	6410	127.77	20230104	15360	-4.95	20230731	5890	147.88	20221013	3.84	N	023810	500	50 억		135029	N	N	2	N	00	N
176	20230801	100308	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14390	-480	5	-3.23	893175560	61427	25.87	14900	15020	14260	19330	10410	14870	14540.44	1.35	0	-670	15676	15272	14956	14552	14236	15475	14755	50	4460	500	10400	10	1	10000000	1439	10.90	1.26	12	0.61	1320.00	11399.00	15360	20230731	-6.32	5890	20221013	144.31	15360	-6.32	20230731	6410	124.49	20230104	15360	-6.32	20230731	5890	144.31	20221013	3.84	N	023810	500	50 억		135029	N	N	2	N	00	N
177	20230801	090305	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14850	-20	5	-0.13	79248940	5305	2.23	14900	15020	14850	19330	10410	14870	14938.54	1.35	0	-454	15676	15272	14956	14552	14236	15475	14755	50	4460	500	10400	10	1	10000000	1485	11.25	1.30	12	0.05	1320.00	11399.00	15360	20230731	-3.32	5890	20221013	152.12	15360	-3.32	20230731	6410	131.67	20230104	15360	-3.32	20230731	5890	152.12	20221013	3.84	N	023810	500	50 억		135029	N	N	2	N	00	N