KissMeData/010100/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160245	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	5810	1035	2	21.68	36246160975	6630378	566.35	4915	5810	4775	6200	3345	4775	5463.85	5.37	0	80570	4995	4885	4670	4560	4345	4940	4615	305	1427	1000	3340	10	1	30450420	1769	5.31	0.61	12	21.77	1095.00	9592.00	5810	20230731	0.00	2055	20220930	182.73	5810	0.00	20230731	2510	131.47	20230103	5810	0.00	20230731	2055	182.73	20220930	5.15	N	010100	1000	304 억	1635565	N	N	2	N	N
3	20230731	150245	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	5550	775	2	16.23	33045803235	6069672	518.45	4915	5780	4775	6200	3345	4775	5444.41	5.37	0	115425	4995	4885	4670	4560	4345	4940	4615	305	1427	1000	3340	10	1	30450420	1690	5.07	0.58	12	19.93	1095.00	9592.00	5780	20230731	-3.98	2055	20220930	170.07	5780	-3.98	20230731	2510	121.12	20230103	5780	-3.98	20230731	2055	170.07	20220930	5.15	N	010100	1000	304 억	1635565	N	N	11	N	N
4	20230731	140244	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	5540	765	2	16.02	31300482785	5754815	491.56	4915	5780	4775	6200	3345	4775	5439.01	5.37	0	83697	4995	4885	4670	4560	4345	4940	4615	305	1427	1000	3340	10	1	30450420	1687	5.06	0.58	12	18.90	1095.00	9592.00	5780	20230731	-4.15	2055	20220930	169.59	5780	-4.15	20230731	2510	120.72	20230103	5780	-4.15	20230731	2055	169.59	20220930	5.15	N	010100	1000	304 억	1635565	N	N	11	N	N
5	20230731	130246	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	5670	895	2	18.74	27652805375	5093779	435.09	4915	5780	4775	6200	3345	4775	5428.74	5.37	0	-48410	4995	4885	4670	4560	4345	4940	4615	305	1427	1000	3340	10	1	30450420	1727	5.18	0.59	12	16.73	1095.00	9592.00	5780	20230731	-1.90	2055	20220930	175.91	5780	-1.90	20230731	2510	125.90	20230103	5780	-1.90	20230731	2055	175.91	20220930	5.15	N	010100	1000	304 억	1635565	N	N	11	N	N
6	20230731	120248	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	5550	775	2	16.23	21334791405	3978542	339.83	4915	5740	4775	6200	3345	4775	5362.47	5.37	0	-4917	4995	4885	4670	4560	4345	4940	4615	305	1427	1000	3340	10	1	30450420	1690	5.07	0.58	12	13.07	1095.00	9592.00	5740	20230731	-3.31	2055	20220930	170.07	5740	-3.31	20230731	2510	121.12	20230103	5740	-3.31	20230731	2055	170.07	20220930	5.15	N	010100	1000	304 억	1635565	N	N	11	N	N
7	20230731	110247	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	5540	765	2	16.02	17911193625	3358606	286.88	4915	5740	4775	6200	3345	4775	5332.93	5.37	0	-145160	4995	4885	4670	4560	4345	4940	4615	305	1427	1000	3340	10	1	30450420	1687	5.06	0.58	12	11.03	1095.00	9592.00	5740	20230731	-3.48	2055	20220930	169.59	5740	-3.48	20230731	2510	120.72	20230103	5740	-3.48	20230731	2055	169.59	20220930	5.15	N	010100	1000	304 억	1635565	N	N	11	N	N
8	20230731	100247	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5170	395	2	8.27	4504583295	901976	77.04	4915	5190	4775	6200	3345	4775	4994.13	5.37	0	-34363	4995	4885	4670	4560	4345	4940	4615	305	1427	1000	3340	10	1	30450420	1574	4.72	0.54	12	2.96	1095.00	9592.00	5500	20230724	-6.00	2055	20220930	151.58	5500	-6.00	20230724	2510	105.98	20230103	5500	-6.00	20230724	2055	151.58	20220930	5.15	N	010100	1000	304 억	1635565	N	N	11	N	N
9	20230731	090245	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4870	95	2	1.99	249531865	50829	4.34	4915	4915	4870	6200	3345	4775	4909.25	5.37	0	-31746	4995	4885	4670	4560	4345	4940	4615	305	1427	1000	3340	5	1	30450420	1483	4.45	0.51	12	0.17	1095.00	9592.00	5500	20230724	-11.45	2055	20220930	136.98	5500	-11.45	20230724	2510	94.02	20230103	5500	-11.45	20230724	2055	136.98	20220930	5.15	N	010100	1000	304 억	1635565	N	N	11	N	N
10	20230728	160246	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4775	255	2	5.64	4814381395	1040694	94.08	4500	4780	4455	5870	3165	4520	4625.36	5.32	0	13303	5053	4786	4598	4331	4143	4692	4237	305	1352	1000	3160	5	1	30450420	1454	4.36	0.50	12	3.42	1095.00	9592.00	5500	20230724	-13.18	2055	20220930	132.36	5500	-13.18	20230724	2510	90.24	20230103	5500	-13.18	20230724	2055	132.36	20220930	5.08	N	010100	1000	304 억	1619366	N	N	11	N	N
11	20230728	150245	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4765	245	2	5.42	4407388315	955216	86.35	4500	4780	4455	5870	3165	4520	4614.04	5.32	0	30447	5053	4786	4598	4331	4143	4692	4237	305	1352	1000	3160	5	1	30450420	1451	4.35	0.50	12	3.14	1095.00	9592.00	5500	20230724	-13.36	2055	20220930	131.87	5500	-13.36	20230724	2510	89.84	20230103	5500	-13.36	20230724	2055	131.87	20220930	5.08	N	010100	1000	304 억	1619366	N	N	0	N	N
12	20230728	140245	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4710	190	2	4.20	3661503285	797713	72.11	4500	4720	4455	5870	3165	4520	4590.01	5.32	0	47629	5053	4786	4598	4331	4143	4692	4237	305	1352	1000	3160	5	1	30450420	1434	4.30	0.49	12	2.62	1095.00	9592.00	5500	20230724	-14.36	2055	20220930	129.20	5500	-14.36	20230724	2510	87.65	20230103	5500	-14.36	20230724	2055	129.20	20220930	5.08	N	010100	1000	304 억	1619366	N	N	0	N	N
13	20230728	130245	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4645	125	2	2.77	3333278805	727389	65.76	4500	4720	4455	5870	3165	4520	4582.54	5.32	0	50746	5053	4786	4598	4331	4143	4692	4237	305	1352	1000	3160	5	1	30450420	1414	4.24	0.48	12	2.39	1095.00	9592.00	5500	20230724	-15.55	2055	20220930	126.03	5500	-15.55	20230724	2510	85.06	20230103	5500	-15.55	20230724	2055	126.03	20220930	5.08	N	010100	1000	304 억	1619366	N	N	0	N	N
14	20230728	120244	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4695	175	2	3.87	3058722485	668491	60.43	4500	4720	4455	5870	3165	4520	4575.58	5.32	0	56740	5053	4786	4598	4331	4143	4692	4237	305	1352	1000	3160	5	1	30450420	1430	4.29	0.49	12	2.20	1095.00	9592.00	5500	20230724	-14.64	2055	20220930	128.47	5500	-14.64	20230724	2510	87.05	20230103	5500	-14.64	20230724	2055	128.47	20220930	5.08	N	010100	1000	304 억	1619366	N	N	0	N	N
15	20230728	110246	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4490	-30	5	-0.66	1539562140	339738	30.71	4500	4615	4455	5870	3165	4520	4531.62	5.32	0	-36222	5053	4786	4598	4331	4143	4692	4237	305	1352	1000	3160	5	1	30450420	1367	4.10	0.47	12	1.12	1095.00	9592.00	5500	20230724	-18.36	2055	20220930	118.49	5500	-18.36	20230724	2510	78.88	20230103	5500	-18.36	20230724	2055	118.49	20220930	5.08	N	010100	1000	304 억	1619366	N	N	0	N	N
16	20230728	100245	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4480	-40	5	-0.88	853448115	187794	16.98	4500	4615	4455	5870	3165	4520	4544.62	5.32	0	17599	5053	4786	4598	4331	4143	4692	4237	305	1352	1000	3160	5	1	30450420	1364	4.09	0.47	12	0.62	1095.00	9592.00	5500	20230724	-18.55	2055	20220930	118.00	5500	-18.55	20230724	2510	78.49	20230103	5500	-18.55	20230724	2055	118.00	20220930	5.08	N	010100	1000	304 억	1619366	N	N	0	N	N
17	20230728	090245	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4455	-65	5	-1.44	127909740	28456	2.57	4500	4520	4455	5870	3165	4520	4494.87	5.32	0	-4735	5053	4786	4598	4331	4143	4692	4237	305	1352	1000	3160	5	1	30450420	1357	4.07	0.46	12	0.09	1095.00	9592.00	5500	20230724	-19.00	2055	20220930	116.79	5500	-19.00	20230724	2510	77.49	20230103	5500	-19.00	20230724	2055	116.79	20220930	5.08	N	010100	1000	304 억	1619366	N	N	0	N	N
18	20230727	160246	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4520	-175	5	-3.73	5006364835	1087231	63.35	4695	4865	4410	6100	3290	4695	4605.05	5.14	161625	56209	5178	4936	4768	4526	4358	4852	4442	305	1405	1000	3280	5	1	30450420	1376	4.13	0.47	12	3.57	1095.00	9592.00	5500	20230724	-17.82	2055	20220930	119.95	5500	-17.82	20230724	2510	80.08	20230103	5500	-17.82	20230724	2055	119.95	20220930	4.63	N	010100	1000	304 억	1565355	N	N	0	N	N
19	20230727	150243	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4495	-200	5	-4.26	4759649940	1032248	60.14	4695	4865	4410	6100	3290	4695	4610.93	5.14	161625	55545	5178	4936	4768	4526	4358	4852	4442	305	1405	1000	3280	5	1	30450420	1369	4.11	0.47	12	3.39	1095.00	9592.00	5500	20230724	-18.27	2055	20220930	118.73	5500	-18.27	20230724	2510	79.08	20230103	5500	-18.27	20230724	2055	118.73	20220930	4.63	N	010100	1000	304 억	1565355	N	N	0	N	N
20	20230727	140243	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4520	-175	5	-3.73	4040569515	871789	50.80	4695	4865	4510	6100	3290	4695	4634.78	5.14	161625	42374	5178	4936	4768	4526	4358	4852	4442	305	1405	1000	3280	5	1	30450420	1376	4.13	0.47	12	2.86	1095.00	9592.00	5500	20230724	-17.82	2055	20220930	119.95	5500	-17.82	20230724	2510	80.08	20230103	5500	-17.82	20230724	2055	119.95	20220930	4.63	N	010100	1000	304 억	1565355	N	N	0	N	N
21	20230727	130244	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4565	-130	5	-2.77	3753920385	808514	47.11	4695	4865	4510	6100	3290	4695	4642.97	5.14	161625	29822	5178	4936	4768	4526	4358	4852	4442	305	1405	1000	3280	5	1	30450420	1390	4.17	0.48	12	2.66	1095.00	9592.00	5500	20230724	-17.00	2055	20220930	122.14	5500	-17.00	20230724	2510	81.87	20230103	5500	-17.00	20230724	2055	122.14	20220930	4.63	N	010100	1000	304 억	1565355	N	N	0	N	N
22	20230727	120245	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4585	-110	5	-2.34	3143557010	674127	39.28	4695	4865	4525	6100	3290	4695	4663.14	5.14	161625	32026	5178	4936	4768	4526	4358	4852	4442	305	1405	1000	3280	5	1	30450420	1396	4.19	0.48	12	2.21	1095.00	9592.00	5500	20230724	-16.64	2055	20220930	123.11	5500	-16.64	20230724	2510	82.67	20230103	5500	-16.64	20230724	2055	123.11	20220930	4.63	N	010100	1000	304 억	1565355	N	N	0	N	N
23	20230727	110244	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4605	-90	5	-1.92	2685304915	574396	33.47	4695	4865	4525	6100	3290	4695	4675.00	5.14	161625	46430	5178	4936	4768	4526	4358	4852	4442	305	1405	1000	3280	5	1	30450420	1402	4.21	0.48	12	1.89	1095.00	9592.00	5500	20230724	-16.27	2055	20220930	124.09	5500	-16.27	20230724	2510	83.47	20230103	5500	-16.27	20230724	2055	124.09	20220930	4.63	N	010100	1000	304 억	1565355	N	N	0	N	N
24	20230727	100244	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4615	-80	5	-1.70	2196063075	468214	27.28	4695	4865	4525	6100	3290	4695	4690.29	5.14	161625	40689	5178	4936	4768	4526	4358	4852	4442	305	1405	1000	3280	5	1	30450420	1405	4.21	0.48	12	1.54	1095.00	9592.00	5500	20230724	-16.09	2055	20220930	124.57	5500	-16.09	20230724	2510	83.86	20230103	5500	-16.09	20230724	2055	124.57	20220930	4.63	N	010100	1000	304 억	1565355	N	N	0	N	N
25	20230727	090244	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4755	60	2	1.28	234759620	49598	2.89	4695	4775	4695	6100	3290	4695	4733.47	5.14	161625	20057	5178	4936	4768	4526	4358	4852	4442	305	1405	1000	3280	5	1	30450420	1448	4.34	0.50	12	0.16	1095.00	9592.00	5500	20230724	-13.55	2055	20220930	131.39	5500	-13.55	20230724	2510	89.44	20230103	5500	-13.55	20230724	2055	131.39	20220930	4.63	N	010100	1000	304 억	1565355	N	N	0	N	N
26	20230726	160243	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4695	-285	5	-5.72	8024505430	1686222	59.84	5000	5010	4600	6470	3490	4980	4758.13	4.61	0	162284	5426	5202	5046	4822	4666	5125	4745	305	1490	1000	3480	5	1	30450420	1430	4.29	0.49	12	5.54	1095.00	9592.00	5500	20230724	-14.64	2055	20220930	128.47	5500	-14.64	20230724	2510	87.05	20230103	5500	-14.64	20230724	2055	128.47	20220930	4.05	N	010100	1000	304 억	1403730	N	N	27	N	N
27	20230726	150245	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4695	-285	5	-5.72	7642915995	1605114	56.96	5000	5010	4600	6470	3490	4980	4760.81	4.61	0	153760	5426	5202	5046	4822	4666	5125	4745	305	1490	1000	3480	5	1	30450420	1430	4.29	0.49	12	5.27	1095.00	9592.00	5500	20230724	-14.64	2055	20220930	128.47	5500	-14.64	20230724	2510	87.05	20230103	5500	-14.64	20230724	2055	128.47	20220930	4.05	N	010100	1000	304 억	1403730	N	N	27	N	N
28	20230726	140244	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4670	-310	5	-6.22	6771807815	1420628	50.41	5000	5010	4600	6470	3490	4980	4765.90	4.61	0	131179	5426	5202	5046	4822	4666	5125	4745	305	1490	1000	3480	5	1	30450420	1422	4.26	0.49	12	4.67	1095.00	9592.00	5500	20230724	-15.09	2055	20220930	127.25	5500	-15.09	20230724	2510	86.06	20230103	5500	-15.09	20230724	2055	127.25	20220930	4.05	N	010100	1000	304 억	1403730	N	N	27	N	N
29	20230726	130242	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4740	-240	5	-4.82	5693094560	1190689	42.25	5000	5010	4670	6470	3490	4980	4780.37	4.61	0	71656	5426	5202	5046	4822	4666	5125	4745	305	1490	1000	3480	5	1	30450420	1443	4.33	0.49	12	3.91	1095.00	9592.00	5500	20230724	-13.82	2055	20220930	130.66	5500	-13.82	20230724	2510	88.84	20230103	5500	-13.82	20230724	2055	130.66	20220930	4.05	N	010100	1000	304 억	1403730	N	N	27	N	N
30	20230726	120243	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4845	-135	5	-2.71	4980927525	1040572	36.93	5000	5010	4670	6470	3490	4980	4785.64	4.61	0	64371	5426	5202	5046	4822	4666	5125	4745	305	1490	1000	3480	5	1	30450420	1475	4.42	0.51	12	3.42	1095.00	9592.00	5500	20230724	-11.91	2055	20220930	135.77	5500	-11.91	20230724	2510	93.03	20230103	5500	-11.91	20230724	2055	135.77	20220930	4.05	N	010100	1000	304 억	1403730	N	N	27	N	N
31	20230726	110242	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4780	-200	5	-4.02	4538947695	948956	33.68	5000	5010	4670	6470	3490	4980	4781.89	4.61	0	67773	5426	5202	5046	4822	4666	5125	4745	305	1490	1000	3480	5	1	30450420	1456	4.37	0.50	12	3.12	1095.00	9592.00	5500	20230724	-13.09	2055	20220930	132.60	5500	-13.09	20230724	2510	90.44	20230103	5500	-13.09	20230724	2055	132.60	20220930	4.05	N	010100	1000	304 억	1403730	N	N	27	N	N
32	20230726	100244	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4710	-270	5	-5.42	3541472160	739443	26.24	5000	5010	4670	6470	3490	4980	4787.87	4.61	0	14934	5426	5202	5046	4822	4666	5125	4745	305	1490	1000	3480	5	1	30450420	1434	4.30	0.49	12	2.43	1095.00	9592.00	5500	20230724	-14.36	2055	20220930	129.20	5500	-14.36	20230724	2510	87.65	20230103	5500	-14.36	20230724	2055	129.20	20220930	4.05	N	010100	1000	304 억	1403730	N	N	27	N	N
33	20230726	090242	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4910	-70	5	-1.41	483556870	98262	3.49	5000	5010	4850	6470	3490	4980	4917.41	4.61	0	-17977	5426	5202	5046	4822	4666	5125	4745	305	1490	1000	3480	5	1	30450420	1495	4.48	0.51	12	0.32	1095.00	9592.00	5500	20230724	-10.73	2055	20220930	138.93	5500	-10.73	20230724	2510	95.62	20230103	5500	-10.73	20230724	2055	138.93	20220930	4.05	N	010100	1000	304 억	1403730	N	N	27	N	N
34	20230725	160241	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4980	-90	5	-1.78	14182289680	2780189	28.17	5070	5270	4890	6590	3550	5070	5101.41	4.68	0	-27963	5823	5446	5123	4746	4423	5635	4935	305	1520	1000	3540	5	1	30450420	1516	4.55	0.52	12	9.13	1095.00	9592.00	5500	20230724	-9.45	2055	20220930	142.34	5500	-9.45	20230724	2510	98.41	20230103	5500	-9.45	20230724	2055	142.34	20220930	3.72	N	010100	1000	304 억	1425502	N	N	27	N	N
35	20230725	150239	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5130	60	2	1.18	12837655095	2513910	25.47	5070	5270	4890	6590	3550	5070	5106.66	4.68	0	-35499	5823	5446	5123	4746	4423	5635	4935	305	1520	1000	3540	10	1	30450420	1562	4.68	0.53	12	8.26	1095.00	9592.00	5500	20230724	-6.73	2055	20220930	149.64	5500	-6.73	20230724	2510	104.38	20230103	5500	-6.73	20230724	2055	149.64	20220930	3.72	N	010100	1000	304 억	1425502	N	N	0	N	N
36	20230725	140241	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5110	40	2	0.79	10475229285	2058754	20.86	5070	5270	4890	6590	3550	5070	5088.14	4.68	0	-35088	5823	5446	5123	4746	4423	5635	4935	305	1520	1000	3540	10	1	30450420	1556	4.67	0.53	12	6.76	1095.00	9592.00	5500	20230724	-7.09	2055	20220930	148.66	5500	-7.09	20230724	2510	103.59	20230103	5500	-7.09	20230724	2055	148.66	20220930	3.72	N	010100	1000	304 억	1425502	N	N	0	N	N
37	20230725	130242	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5110	40	2	0.79	7342720455	1453105	14.72	5070	5180	4890	6590	3550	5070	5053.12	4.68	0	7997	5823	5446	5123	4746	4423	5635	4935	305	1520	1000	3540	10	1	30450420	1556	4.67	0.53	12	4.77	1095.00	9592.00	5500	20230724	-7.09	2055	20220930	148.66	5500	-7.09	20230724	2510	103.59	20230103	5500	-7.09	20230724	2055	148.66	20220930	3.72	N	010100	1000	304 억	1425502	N	N	0	N	N
38	20230725	120242	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5010	-60	5	-1.18	6334756815	1255517	12.72	5070	5180	4890	6590	3550	5070	5045.53	4.68	0	-148	5823	5446	5123	4746	4423	5635	4935	305	1520	1000	3540	10	1	30450420	1526	4.58	0.52	12	4.12	1095.00	9592.00	5500	20230724	-8.91	2055	20220930	143.80	5500	-8.91	20230724	2510	99.60	20230103	5500	-8.91	20230724	2055	143.80	20220930	3.72	N	010100	1000	304 억	1425502	N	N	0	N	N
39	20230725	110241	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5010	-60	5	-1.18	5400407605	1069640	10.84	5070	5180	4890	6590	3550	5070	5048.80	4.68	0	-343	5823	5446	5123	4746	4423	5635	4935	305	1520	1000	3540	10	1	30450420	1526	4.58	0.52	12	3.51	1095.00	9592.00	5500	20230724	-8.91	2055	20220930	143.80	5500	-8.91	20230724	2510	99.60	20230103	5500	-8.91	20230724	2055	143.80	20220930	3.72	N	010100	1000	304 억	1425502	N	N	0	N	N
40	20230725	100241	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5060	-10	5	-0.20	4210389010	832005	8.43	5070	5180	4890	6590	3550	5070	5060.53	4.68	0	-19583	5823	5446	5123	4746	4423	5635	4935	305	1520	1000	3540	10	1	30450420	1541	4.62	0.53	12	2.73	1095.00	9592.00	5500	20230724	-8.00	2055	20220930	146.23	5500	-8.00	20230724	2510	101.59	20230103	5500	-8.00	20230724	2055	146.23	20220930	3.72	N	010100	1000	304 억	1425502	N	N	0	N	N
41	20230725	090242	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4995	-75	5	-1.48	459091320	91136	0.92	5070	5070	4995	6590	3550	5070	5037.24	4.68	0	10884	5823	5446	5123	4746	4423	5635	4935	305	1520	1000	3540	5	1	30450420	1521	4.56	0.52	12	0.30	1095.00	9592.00	5500	20230724	-9.18	2055	20220930	143.07	5500	-9.18	20230724	2510	99.00	20230103	5500	-9.18	20230724	2055	143.07	20220930	3.72	N	010100	1000	304 억	1425502	N	N	0	N	N
42	20230724	160241	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	5070	520	2	11.43	50328878600	9811343	473.60	5030	5500	4800	5910	3185	4550	5129.79	5.68	0	-288499	4866	4707	4391	4232	3916	4787	4312	305	1362	1000	3180	10	1	30450420	1544	4.63	0.53	12	32.22	1095.00	9592.00	5500	20230724	-7.82	2055	20220930	146.72	5500	-7.82	20230724	2510	101.99	20230103	5500	-7.82	20230724	2055	146.72	20220930	3.51	N	010100	1000	304 억	1728637	N	N	0	N	N
43	20230724	150240	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	4925	375	2	8.24	48737668060	9495013	458.33	5030	5500	4800	5910	3185	4550	5132.98	5.68	0	-307468	4866	4707	4391	4232	3916	4787	4312	305	1362	1000	3180	5	1	30450420	1500	4.50	0.51	12	31.18	1095.00	9592.00	5500	20230724	-10.45	2055	20220930	139.66	5500	-10.45	20230724	2510	96.22	20230103	5500	-10.45	20230724	2055	139.66	20220930	3.51	N	010100	1000	304 억	1728637	N	N	0	N	N
44	20230724	140238	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	4940	390	2	8.57	47242289580	9195467	443.87	5030	5500	4800	5910	3185	4550	5137.57	5.68	0	-322618	4866	4707	4391	4232	3916	4787	4312	305	1362	1000	3180	5	1	30450420	1504	4.51	0.52	12	30.20	1095.00	9592.00	5500	20230724	-10.18	2055	20220930	140.39	5500	-10.18	20230724	2510	96.81	20230103	5500	-10.18	20230724	2055	140.39	20220930	3.51	N	010100	1000	304 억	1728637	N	N	0	N	N
45	20230724	130241	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	5120	570	2	12.53	44290961195	8606853	415.46	5030	5500	4800	5910	3185	4550	5146.02	5.68	0	-339852	4866	4707	4391	4232	3916	4787	4312	305	1362	1000	3180	10	1	30450420	1559	4.68	0.53	12	28.27	1095.00	9592.00	5500	20230724	-6.91	2055	20220930	149.15	5500	-6.91	20230724	2510	103.98	20230103	5500	-6.91	20230724	2055	149.15	20220930	3.51	N	010100	1000	304 억	1728637	N	N	0	N	N
46	20230724	120239	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	5140	590	2	12.97	42068947065	8168990	394.32	5030	5500	4800	5910	3185	4550	5149.84	5.68	0	-329566	4866	4707	4391	4232	3916	4787	4312	305	1362	1000	3180	10	1	30450420	1565	4.69	0.54	12	26.83	1095.00	9592.00	5500	20230724	-6.55	2055	20220930	150.12	5500	-6.55	20230724	2510	104.78	20230103	5500	-6.55	20230724	2055	150.12	20220930	3.51	N	010100	1000	304 억	1728637	N	N	0	N	N
47	20230724	110241	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	4980	430	2	9.45	36954927730	7167607	345.99	5030	5500	4800	5910	3185	4550	5155.83	5.68	0	-286426	4866	4707	4391	4232	3916	4787	4312	305	1362	1000	3180	5	1	30450420	1516	4.55	0.52	12	23.54	1095.00	9592.00	5500	20230724	-9.45	2055	20220930	142.34	5500	-9.45	20230724	2510	98.41	20230103	5500	-9.45	20230724	2055	142.34	20220930	3.51	N	010100	1000	304 억	1728637	N	N	0	N	N
48	20230724	100238	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	5130	580	2	12.75	30545074135	5890952	284.36	5030	5500	4800	5910	3185	4550	5185.09	5.68	0	-287837	4866	4707	4391	4232	3916	4787	4312	305	1362	1000	3180	10	1	30450420	1562	4.68	0.53	12	19.35	1095.00	9592.00	5500	20230724	-6.73	2055	20220930	149.64	5500	-6.73	20230724	2510	104.38	20230103	5500	-6.73	20230724	2055	149.64	20220930	3.51	N	010100	1000	304 억	1728637	N	N	0	N	N
49	20230724	090239	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	5000	450	2	9.89	1334359970	265542	12.82	5030	5040	4990	5910	3185	4550	5025.22	5.68	0	-42759	4866	4707	4391	4232	3916	4787	4312	305	1362	1000	3180	10	1	30450420	1523	4.57	0.52	12	0.87	1095.00	9592.00	5040	20230724	-0.79	2055	20220930	143.31	5040	-0.79	20230724	2510	99.20	20230103	5040	-0.79	20230724	2055	143.31	20220930	3.51	N	010100	1000	304 억	1728637	N	N	0	N	N
50	20230721	160238	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4550	365	2	8.72	7621336015	1736517	103.35	4140	4550	4075	5440	2930	4185	4387.54	5.83	0	-49716	4498	4341	4178	4021	3858	4420	4100	305	1255	1000	2920	5	1	30450420	1385	4.16	0.47	12	5.70	1095.00	9592.00	4680	20230508	-2.78	2055	20220930	121.41	4680	-2.78	20230508	2510	81.27	20230103	4680	-2.78	20230508	2055	121.41	20220930	3.91	N	010100	1000	304 억	1774611	N	N	5	N	N
51	20230721	150240	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4390	205	2	4.90	6390334185	1462896	87.07	4140	4485	4075	5440	2930	4185	4368.33	5.83	0	-29001	4498	4341	4178	4021	3858	4420	4100	305	1255	1000	2920	5	1	30450420	1337	4.01	0.46	12	4.80	1095.00	9592.00	4680	20230508	-6.20	2055	20220930	113.63	4680	-6.20	20230508	2510	74.90	20230103	4680	-6.20	20230508	2055	113.63	20220930	3.91	N	010100	1000	304 억	1774611	N	N	5	N	N
52	20230721	140239	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4430	245	2	5.85	5713907040	1309646	77.95	4140	4485	4075	5440	2930	4185	4362.99	5.83	0	-43512	4498	4341	4178	4021	3858	4420	4100	305	1255	1000	2920	5	1	30450420	1349	4.05	0.46	12	4.30	1095.00	9592.00	4680	20230508	-5.34	2055	20220930	115.57	4680	-5.34	20230508	2510	76.49	20230103	4680	-5.34	20230508	2055	115.57	20220930	3.91	N	010100	1000	304 억	1774611	N	N	5	N	N
53	20230721	130238	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4350	165	2	3.94	5077756835	1165398	69.36	4140	4485	4075	5440	2930	4185	4357.16	5.83	0	-32761	4498	4341	4178	4021	3858	4420	4100	305	1255	1000	2920	5	1	30450420	1325	3.97	0.45	12	3.83	1095.00	9592.00	4680	20230508	-7.05	2055	20220930	111.68	4680	-7.05	20230508	2510	73.31	20230103	4680	-7.05	20230508	2055	111.68	20220930	3.91	N	010100	1000	304 억	1774611	N	N	5	N	N
54	20230721	120240	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4460	275	2	6.57	4486442855	1030712	61.35	4140	4485	4075	5440	2930	4185	4352.83	5.83	0	-42294	4498	4341	4178	4021	3858	4420	4100	305	1255	1000	2920	5	1	30450420	1358	4.07	0.46	12	3.38	1095.00	9592.00	4680	20230508	-4.70	2055	20220930	117.03	4680	-4.70	20230508	2510	77.69	20230103	4680	-4.70	20230508	2055	117.03	20220930	3.91	N	010100	1000	304 억	1774611	N	N	5	N	N
55	20230721	110240	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4425	240	2	5.73	3245627325	751651	44.74	4140	4485	4075	5440	2930	4185	4318.07	5.83	0	-67979	4498	4341	4178	4021	3858	4420	4100	305	1255	1000	2920	5	1	30450420	1347	4.04	0.46	12	2.47	1095.00	9592.00	4680	20230508	-5.45	2055	20220930	115.33	4680	-5.45	20230508	2510	76.29	20230103	4680	-5.45	20230508	2055	115.33	20220930	3.91	N	010100	1000	304 억	1774611	N	N	5	N	N
56	20230721	100240	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4195	10	2	0.24	689496470	167465	9.97	4140	4195	4075	5440	2930	4185	4117.09	5.83	0	-37600	4498	4341	4178	4021	3858	4420	4100	305	1255	1000	2920	5	1	30450420	1277	3.83	0.44	12	0.55	1095.00	9592.00	4680	20230508	-10.36	2055	20220930	104.14	4680	-10.36	20230508	2510	67.13	20230103	4680	-10.36	20230508	2055	104.14	20220930	3.91	N	010100	1000	304 억	1774611	N	N	5	N	N
57	20230721	090240	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4115	-70	5	-1.67	114396240	27731	1.65	4140	4155	4080	5440	2930	4185	4124.34	5.83	0	-6583	4498	4341	4178	4021	3858	4420	4100	305	1255	1000	2920	5	1	30450420	1253	3.76	0.43	12	0.09	1095.00	9592.00	4680	20230508	-12.07	2055	20220930	100.24	4680	-12.07	20230508	2510	63.94	20230103	4680	-12.07	20230508	2055	100.24	20220930	3.91	N	010100	1000	304 억	1774611	N	N	5	N	N
58	20230720	160239	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4185	135	2	3.33	7036859160	1672651	145.59	4130	4335	4015	5260	2835	4050	4207.05	5.56	0	127793	4366	4207	3966	3807	3566	4287	3887	305	1212	1000	2830	5	1	30450420	1274	3.82	0.44	12	5.49	1095.00	9592.00	4680	20230508	-10.58	2055	20220930	103.65	4680	-10.58	20230508	2510	66.73	20230103	4680	-10.58	20230508	2055	103.65	20220930	3.84	N	010100	1000	304 억	1693599	N	N	5	N	N
59	20230720	150238	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4155	105	2	2.59	6893078060	1638206	142.60	4130	4335	4015	5260	2835	4050	4207.70	5.56	0	126734	4366	4207	3966	3807	3566	4287	3887	305	1212	1000	2830	5	1	30450420	1265	3.79	0.43	12	5.38	1095.00	9592.00	4680	20230508	-11.22	2055	20220930	102.19	4680	-11.22	20230508	2510	65.54	20230103	4680	-11.22	20230508	2055	102.19	20220930	3.84	N	010100	1000	304 억	1693599	N	N	7	N	N
60	20230720	140238	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4210	160	2	3.95	6366515290	1512095	131.62	4130	4335	4015	5260	2835	4050	4210.39	5.56	0	95291	4366	4207	3966	3807	3566	4287	3887	305	1212	1000	2830	5	1	30450420	1282	3.84	0.44	12	4.97	1095.00	9592.00	4680	20230508	-10.04	2055	20220930	104.87	4680	-10.04	20230508	2510	67.73	20230103	4680	-10.04	20230508	2055	104.87	20220930	3.84	N	010100	1000	304 억	1693599	N	N	7	N	N
61	20230720	130238	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4325	275	2	6.79	5831271255	1386065	120.65	4130	4335	4015	5260	2835	4050	4207.07	5.56	0	99597	4366	4207	3966	3807	3566	4287	3887	305	1212	1000	2830	5	1	30450420	1317	3.95	0.45	12	4.55	1095.00	9592.00	4680	20230508	-7.59	2055	20220930	110.46	4680	-7.59	20230508	2510	72.31	20230103	4680	-7.59	20230508	2055	110.46	20220930	3.84	N	010100	1000	304 억	1693599	N	N	7	N	N
62	20230720	120240	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4310	260	2	6.42	5123647075	1221197	106.30	4130	4335	4015	5260	2835	4050	4195.59	5.56	0	59262	4366	4207	3966	3807	3566	4287	3887	305	1212	1000	2830	5	1	30450420	1312	3.94	0.45	12	4.01	1095.00	9592.00	4680	20230508	-7.91	2055	20220930	109.73	4680	-7.91	20230508	2510	71.71	20230103	4680	-7.91	20230508	2055	109.73	20220930	3.84	N	010100	1000	304 억	1693599	N	N	7	N	N
63	20230720	110238	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4210	160	2	3.95	3500965705	841535	73.25	4130	4250	4015	5260	2835	4050	4160.21	5.56	0	-16169	4366	4207	3966	3807	3566	4287	3887	305	1212	1000	2830	5	1	30450420	1282	3.84	0.44	12	2.76	1095.00	9592.00	4680	20230508	-10.04	2055	20220930	104.87	4680	-10.04	20230508	2510	67.73	20230103	4680	-10.04	20230508	2055	104.87	20220930	3.84	N	010100	1000	304 억	1693599	N	N	7	N	N
64	20230720	100236	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4130	80	2	1.98	2591668965	625596	54.45	4130	4235	4015	5260	2835	4050	4142.72	5.56	0	-76036	4366	4207	3966	3807	3566	4287	3887	305	1212	1000	2830	5	1	30450420	1258	3.77	0.43	12	2.05	1095.00	9592.00	4680	20230508	-11.75	2055	20220930	100.97	4680	-11.75	20230508	2510	64.54	20230103	4680	-11.75	20230508	2055	100.97	20220930	3.84	N	010100	1000	304 억	1693599	N	N	7	N	N
65	20230720	090237	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4185	135	2	3.33	659840420	157868	13.74	4130	4225	4125	5260	2835	4050	4179.70	5.56	0	-60805	4366	4207	3966	3807	3566	4287	3887	305	1212	1000	2830	5	1	30450420	1274	3.82	0.44	12	0.52	1095.00	9592.00	4680	20230508	-10.58	2055	20220930	103.65	4680	-10.58	20230508	2510	66.73	20230103	4680	-10.58	20230508	2055	103.65	20220930	3.84	N	010100	1000	304 억	1693599	N	N	7	N	N
66	20230719	160242	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4050	275	2	7.28	4388611345	1093594	412.78	3800	4125	3725	4905	2645	3775	4013.01	5.16	0	154178	4008	3891	3818	3701	3628	3855	3665	305	1130	1000	2640	5	1	30450420	1233	3.70	0.42	12	3.59	1095.00	9592.00	4680	20230508	-13.46	2055	20220930	97.08	4680	-13.46	20230508	2510	61.35	20230103	4680	-13.46	20230508	2055	97.08	20220930	3.73	N	010100	1000	304 억	1572362	N	N	7	N	N
67	20230719	150240	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4065	290	2	7.68	4186476185	1043711	393.96	3800	4125	3725	4905	2645	3775	4011.15	5.16	0	155925	4008	3891	3818	3701	3628	3855	3665	305	1130	1000	2640	5	1	30450420	1238	3.71	0.42	12	3.43	1095.00	9592.00	4680	20230508	-13.14	2055	20220930	97.81	4680	-13.14	20230508	2510	61.95	20230103	4680	-13.14	20230508	2055	97.81	20220930	3.73	N	010100	1000	304 억	1572362	N	N	35	N	N
68	20230719	140242	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4070	295	2	7.81	3766469900	940105	354.85	3800	4125	3725	4905	2645	3775	4006.44	5.16	0	152138	4008	3891	3818	3701	3628	3855	3665	305	1130	1000	2640	5	1	30450420	1239	3.72	0.42	12	3.09	1095.00	9592.00	4680	20230508	-13.03	2055	20220930	98.05	4680	-13.03	20230508	2510	62.15	20230103	4680	-13.03	20230508	2055	98.05	20220930	3.73	N	010100	1000	304 억	1572362	N	N	35	N	N
69	20230719	130239	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4055	280	2	7.42	3357986755	839482	316.87	3800	4125	3725	4905	2645	3775	4000.07	5.16	0	149008	4008	3891	3818	3701	3628	3855	3665	305	1130	1000	2640	5	1	30450420	1235	3.70	0.42	12	2.76	1095.00	9592.00	4680	20230508	-13.35	2055	20220930	97.32	4680	-13.35	20230508	2510	61.55	20230103	4680	-13.35	20230508	2055	97.32	20220930	3.73	N	010100	1000	304 억	1572362	N	N	35	N	N
70	20230719	120240	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4065	290	2	7.68	2182767095	551551	208.19	3800	4075	3725	4905	2645	3775	3957.51	5.16	0	121891	4008	3891	3818	3701	3628	3855	3665	305	1130	1000	2640	5	1	30450420	1238	3.71	0.42	12	1.81	1095.00	9592.00	4680	20230508	-13.14	2055	20220930	97.81	4680	-13.14	20230508	2510	61.95	20230103	4680	-13.14	20230508	2055	97.81	20220930	3.73	N	010100	1000	304 억	1572362	N	N	35	N	N
71	20230719	110241	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3955	180	2	4.77	1044185235	268401	101.31	3800	3965	3725	4905	2645	3775	3890.39	5.16	0	90820	4008	3891	3818	3701	3628	3855	3665	305	1130	1000	2640	5	1	30450420	1204	3.61	0.41	12	0.88	1095.00	9592.00	4680	20230508	-15.49	2055	20220930	92.46	4680	-15.49	20230508	2510	57.57	20230103	4680	-15.49	20230508	2055	92.46	20220930	3.73	N	010100	1000	304 억	1572362	N	N	35	N	N
72	20230719	100239	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3885	110	2	2.91	326524065	86059	32.48	3800	3895	3725	4905	2645	3775	3794.19	5.16	0	25182	4008	3891	3818	3701	3628	3855	3665	305	1130	1000	2640	5	1	30450420	1183	3.55	0.41	12	0.28	1095.00	9592.00	4680	20230508	-16.99	2055	20220930	89.05	4680	-16.99	20230508	2510	54.78	20230103	4680	-16.99	20230508	2055	89.05	20220930	3.73	N	010100	1000	304 억	1572362	N	N	35	N	N
73	20230719	090241	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3800	25	2	0.66	5646320	1484	0.56	3800	3820	3800	4905	2645	3775	3804.80	5.16	0	-677	4008	3891	3818	3701	3628	3855	3665	305	1130	1000	2640	5	1	30450420	1157	3.47	0.40	12	0.00	1095.00	9592.00	4680	20230508	-18.80	2055	20220930	84.91	4680	-18.80	20230508	2510	51.39	20230103	4680	-18.80	20230508	2055	84.91	20220930	3.73	N	010100	1000	304 억	1572362	N	N	35	N	N
74	20230718	160239	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3775	-65	5	-1.69	1006414925	263495	112.59	3825	3935	3745	4990	2690	3840	3819.98	5.20	0	-12212	4016	3927	3851	3762	3686	3890	3725	305	1150	1000	2680	5	1	30450420	1150	3.45	0.39	12	0.87	1095.00	9592.00	4680	20230508	-19.34	2055	20220930	83.70	4680	-19.34	20230508	2510	50.40	20230103	4680	-19.34	20230508	2055	83.70	20220930	3.60	N	010100	1000	304 억	1584564	N	N	35	N	N
75	20230718	150239	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3800	-40	5	-1.04	942338885	246541	105.35	3825	3935	3745	4990	2690	3840	3822.24	5.20	0	-12113	4016	3927	3851	3762	3686	3890	3725	305	1150	1000	2680	5	1	30450420	1157	3.47	0.40	12	0.81	1095.00	9592.00	4680	20230508	-18.80	2055	20220930	84.91	4680	-18.80	20230508	2510	51.39	20230103	4680	-18.80	20230508	2055	84.91	20220930	3.60	N	010100	1000	304 억	1584564	N	N	90	N	N
76	20230718	140237	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3825	-15	5	-0.39	644782775	167785	71.69	3825	3935	3785	4990	2690	3840	3842.91	5.20	0	-9870	4016	3927	3851	3762	3686	3890	3725	305	1150	1000	2680	5	1	30450420	1165	3.49	0.40	12	0.55	1095.00	9592.00	4680	20230508	-18.27	2055	20220930	86.13	4680	-18.27	20230508	2510	52.39	20230103	4680	-18.27	20230508	2055	86.13	20220930	3.60	N	010100	1000	304 억	1584564	N	N	90	N	N
77	20230718	130239	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3820	-20	5	-0.52	554025300	143924	61.50	3825	3935	3785	4990	2690	3840	3849.43	5.20	0	-6789	4016	3927	3851	3762	3686	3890	3725	305	1150	1000	2680	5	1	30450420	1163	3.49	0.40	12	0.47	1095.00	9592.00	4680	20230508	-18.38	2055	20220930	85.89	4680	-18.38	20230508	2510	52.19	20230103	4680	-18.38	20230508	2055	85.89	20220930	3.60	N	010100	1000	304 억	1584564	N	N	90	N	N
78	20230718	120239	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3795	-45	5	-1.17	488025915	126625	54.11	3825	3935	3795	4990	2690	3840	3854.10	5.20	0	-1215	4016	3927	3851	3762	3686	3890	3725	305	1150	1000	2680	5	1	30450420	1156	3.47	0.40	12	0.42	1095.00	9592.00	4680	20230508	-18.91	2055	20220930	84.67	4680	-18.91	20230508	2510	51.20	20230103	4680	-18.91	20230508	2055	84.67	20220930	3.60	N	010100	1000	304 억	1584564	N	N	90	N	N
79	20230718	110238	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3810	-30	5	-0.78	409609930	106022	45.30	3825	3935	3805	4990	2690	3840	3863.44	5.20	0	1018	4016	3927	3851	3762	3686	3890	3725	305	1150	1000	2680	5	1	30450420	1160	3.48	0.40	12	0.35	1095.00	9592.00	4680	20230508	-18.59	2055	20220930	85.40	4680	-18.59	20230508	2510	51.79	20230103	4680	-18.59	20230508	2055	85.40	20220930	3.60	N	010100	1000	304 억	1584564	N	N	90	N	N
80	20230718	100237	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3840	0	3	0.00	261208275	67256	28.74	3825	3935	3820	4990	2690	3840	3883.79	5.20	0	6378	4016	3927	3851	3762	3686	3890	3725	305	1150	1000	2680	5	1	30450420	1169	3.51	0.40	12	0.22	1095.00	9592.00	4680	20230508	-17.95	2055	20220930	86.86	4680	-17.95	20230508	2510	52.99	20230103	4680	-17.95	20230508	2055	86.86	20220930	3.60	N	010100	1000	304 억	1584564	N	N	90	N	N
81	20230718	090237	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3820	-20	5	-0.52	26468080	6920	2.96	3825	3840	3820	4990	2690	3840	3824.87	5.20	0	1325	4016	3927	3851	3762	3686	3890	3725	305	1150	1000	2680	5	1	30450420	1163	3.49	0.40	12	0.02	1095.00	9592.00	4680	20230508	-18.38	2055	20220930	85.89	4680	-18.38	20230508	2510	52.19	20230103	4680	-18.38	20230508	2055	85.89	20220930	3.60	N	010100	1000	304 억	1584564	N	N	90	N	N
82	20230717	160239	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3840	-75	5	-1.92	896849150	233777	62.91	3915	3940	3775	5080	2745	3915	3836.32	5.31	0	-33830	4061	3987	3866	3792	3671	4025	3830	305	1167	1000	2740	5	1	30450420	1169	3.51	0.40	12	0.77	1095.00	9592.00	4680	20230508	-17.95	2055	20220930	86.86	4680	-17.95	20230508	2510	52.99	20230103	4680	-17.95	20230508	2055	86.86	20220930	3.53	N	010100	1000	304 억	1618131	N	N	90	N	N
83	20230717	150237	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3830	-85	5	-2.17	820229965	213830	57.54	3915	3940	3775	5080	2745	3915	3835.89	5.31	0	-29576	4061	3987	3866	3792	3671	4025	3830	305	1167	1000	2740	5	1	30450420	1166	3.50	0.40	12	0.70	1095.00	9592.00	4680	20230508	-18.16	2055	20220930	86.37	4680	-18.16	20230508	2510	52.59	20230103	4680	-18.16	20230508	2055	86.37	20220930	3.53	N	010100	1000	304 억	1618131	N	N	8	N	N
84	20230717	140238	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3825	-90	5	-2.30	777347295	202615	54.52	3915	3940	3775	5080	2745	3915	3836.56	5.31	0	-31469	4061	3987	3866	3792	3671	4025	3830	305	1167	1000	2740	5	1	30450420	1165	3.49	0.40	12	0.67	1095.00	9592.00	4680	20230508	-18.27	2055	20220930	86.13	4680	-18.27	20230508	2510	52.39	20230103	4680	-18.27	20230508	2055	86.13	20220930	3.53	N	010100	1000	304 억	1618131	N	N	8	N	N
85	20230717	130236	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3810	-105	5	-2.68	714320890	186100	50.08	3915	3940	3775	5080	2745	3915	3838.36	5.31	0	-30118	4061	3987	3866	3792	3671	4025	3830	305	1167	1000	2740	5	1	30450420	1160	3.48	0.40	12	0.61	1095.00	9592.00	4680	20230508	-18.59	2055	20220930	85.40	4680	-18.59	20230508	2510	51.79	20230103	4680	-18.59	20230508	2055	85.40	20220930	3.53	N	010100	1000	304 억	1618131	N	N	8	N	N
86	20230717	120240	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3860	-55	5	-1.40	380782385	98583	26.53	3915	3940	3820	5080	2745	3915	3862.54	5.31	0	-25534	4061	3987	3866	3792	3671	4025	3830	305	1167	1000	2740	5	1	30450420	1175	3.53	0.40	12	0.32	1095.00	9592.00	4680	20230508	-17.52	2055	20220930	87.83	4680	-17.52	20230508	2510	53.78	20230103	4680	-17.52	20230508	2055	87.83	20220930	3.53	N	010100	1000	304 억	1618131	N	N	8	N	N
87	20230717	110236	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3840	-75	5	-1.92	310583820	80327	21.62	3915	3940	3820	5080	2745	3915	3866.48	5.31	0	-22257	4061	3987	3866	3792	3671	4025	3830	305	1167	1000	2740	5	1	30450420	1169	3.51	0.40	12	0.26	1095.00	9592.00	4680	20230508	-17.95	2055	20220930	86.86	4680	-17.95	20230508	2510	52.99	20230103	4680	-17.95	20230508	2055	86.86	20220930	3.53	N	010100	1000	304 억	1618131	N	N	8	N	N
88	20230717	100237	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3880	-35	5	-0.89	185513425	48039	12.93	3915	3935	3820	5080	2745	3915	3861.69	5.31	0	-5551	4061	3987	3866	3792	3671	4025	3830	305	1167	1000	2740	5	1	30450420	1181	3.54	0.40	12	0.16	1095.00	9592.00	4680	20230508	-17.09	2055	20220930	88.81	4680	-17.09	20230508	2510	54.58	20230103	4680	-17.09	20230508	2055	88.81	20220930	3.53	N	010100	1000	304 억	1618131	N	N	8	N	N
89	20230717	090237	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3900	-15	5	-0.38	22090130	5645	1.52	3915	3935	3900	5080	2745	3915	3913.21	5.31	0	-1930	4061	3987	3866	3792	3671	4025	3830	305	1167	1000	2740	5	1	30450420	1188	3.56	0.41	12	0.02	1095.00	9592.00	4680	20230508	-16.67	2055	20220930	89.78	4680	-16.67	20230508	2510	55.38	20230103	4680	-16.67	20230508	2055	89.78	20220930	3.53	N	010100	1000	304 억	1618131	N	N	8	N	N
90	20230714	160236	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3915	-10	5	-0.25	1422854690	370622	146.84	3910	3940	3745	5100	2750	3925	3839.09	5.32	0	-2437	4071	3997	3951	3877	3831	3975	3855	305	1175	1000	2740	5	1	30450420	1192	3.58	0.41	12	1.22	1095.00	9592.00	4680	20230508	-16.35	2055	20220930	90.51	4680	-16.35	20230508	2510	55.98	20230103	4680	-16.35	20230508	2055	90.51	20220930	3.86	N	010100	1000	304 억	1619487	N	N	8	N	N
91	20230714	150237	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3910	-15	5	-0.38	1386881330	361421	143.20	3910	3940	3745	5100	2750	3925	3837.29	5.32	0	1587	4071	3997	3951	3877	3831	3975	3855	305	1175	1000	2740	5	1	30450420	1191	3.57	0.41	12	1.19	1095.00	9592.00	4680	20230508	-16.45	2055	20220930	90.27	4680	-16.45	20230508	2510	55.78	20230103	4680	-16.45	20230508	2055	90.27	20220930	3.86	N	010100	1000	304 억	1619487	N	N	288	N	N
92	20230714	140238	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3915	-10	5	-0.25	1313898070	342757	135.80	3910	3940	3745	5100	2750	3925	3833.31	5.32	0	5959	4071	3997	3951	3877	3831	3975	3855	305	1175	1000	2740	5	1	30450420	1192	3.58	0.41	12	1.13	1095.00	9592.00	4680	20230508	-16.35	2055	20220930	90.51	4680	-16.35	20230508	2510	55.98	20230103	4680	-16.35	20230508	2055	90.51	20220930	3.86	N	010100	1000	304 억	1619487	N	N	288	N	N
93	20230714	130235	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3885	-40	5	-1.02	1157693895	302795	119.97	3910	3940	3745	5100	2750	3925	3823.35	5.32	0	4868	4071	3997	3951	3877	3831	3975	3855	305	1175	1000	2740	5	1	30450420	1183	3.55	0.41	12	0.99	1095.00	9592.00	4680	20230508	-16.99	2055	20220930	89.05	4680	-16.99	20230508	2510	54.78	20230103	4680	-16.99	20230508	2055	89.05	20220930	3.86	N	010100	1000	304 억	1619487	N	N	288	N	N
94	20230714	120236	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3825	-100	5	-2.55	1009548270	264410	104.76	3910	3940	3745	5100	2750	3925	3818.10	5.32	0	-185	4071	3997	3951	3877	3831	3975	3855	305	1175	1000	2740	5	1	30450420	1165	3.49	0.40	12	0.87	1095.00	9592.00	4680	20230508	-18.27	2055	20220930	86.13	4680	-18.27	20230508	2510	52.39	20230103	4680	-18.27	20230508	2055	86.13	20220930	3.86	N	010100	1000	304 억	1619487	N	N	288	N	N
95	20230714	110236	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3840	-85	5	-2.17	926976350	242810	96.20	3910	3940	3745	5100	2750	3925	3817.69	5.32	0	177	4071	3997	3951	3877	3831	3975	3855	305	1175	1000	2740	5	1	30450420	1169	3.51	0.40	12	0.80	1095.00	9592.00	4680	20230508	-17.95	2055	20220930	86.86	4680	-17.95	20230508	2510	52.99	20230103	4680	-17.95	20230508	2055	86.86	20220930	3.86	N	010100	1000	304 억	1619487	N	N	288	N	N
96	20230714	100238	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3835	-90	5	-2.29	776472310	203574	80.66	3910	3940	3745	5100	2750	3925	3814.19	5.32	0	-2629	4071	3997	3951	3877	3831	3975	3855	305	1175	1000	2740	5	1	30450420	1168	3.50	0.40	12	0.67	1095.00	9592.00	4680	20230508	-18.06	2055	20220930	86.62	4680	-18.06	20230508	2510	52.79	20230103	4680	-18.06	20230508	2055	86.62	20220930	3.86	N	010100	1000	304 억	1619487	N	N	288	N	N
97	20230714	090237	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3925	0	3	0.00	52017155	13315	5.28	3910	3940	3900	5100	2750	3925	3906.62	5.32	0	1943	4071	3997	3951	3877	3831	3975	3855	305	1175	1000	2740	5	1	30450420	1195	3.58	0.41	12	0.04	1095.00	9592.00	4680	20230508	-16.13	2055	20220930	91.00	4680	-16.13	20230508	2510	56.37	20230103	4680	-16.13	20230508	2055	91.00	20220930	3.86	N	010100	1000	304 억	1619487	N	N	288	N	N
98	20230713	160236	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3925	-60	5	-1.51	967608150	245232	37.02	4020	4025	3905	5180	2790	3985	3945.73	5.53	0	-64072	4221	4102	4021	3902	3821	4062	3862	305	1195	1000	2780	5	1	30450420	1195	3.58	0.41	12	0.81	1095.00	9592.00	4680	20230508	-16.13	2055	20220930	91.00	4680	-16.13	20230508	2510	56.37	20230103	4680	-16.13	20230508	2055	91.00	20220930	3.66	N	010100	1000	304 억	1684174	N	N	288	N	N
99	20230713	150234	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3920	-65	5	-1.63	885554890	224319	33.86	4020	4025	3905	5180	2790	3985	3947.75	5.53	0	-55299	4221	4102	4021	3902	3821	4062	3862	305	1195	1000	2780	5	1	30450420	1194	3.58	0.41	12	0.74	1095.00	9592.00	4680	20230508	-16.24	2055	20220930	90.75	4680	-16.24	20230508	2510	56.18	20230103	4680	-16.24	20230508	2055	90.75	20220930	3.66	N	010100	1000	304 억	1684174	N	N	3	N	N
100	20230713	140234	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3920	-65	5	-1.63	799205465	202287	30.53	4020	4025	3905	5180	2790	3985	3950.85	5.53	0	-44287	4221	4102	4021	3902	3821	4062	3862	305	1195	1000	2780	5	1	30450420	1194	3.58	0.41	12	0.66	1095.00	9592.00	4680	20230508	-16.24	2055	20220930	90.75	4680	-16.24	20230508	2510	56.18	20230103	4680	-16.24	20230508	2055	90.75	20220930	3.66	N	010100	1000	304 억	1684174	N	N	3	N	N
101	20230713	130235	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3915	-70	5	-1.76	743559105	188078	28.39	4020	4025	3905	5180	2790	3985	3953.46	5.53	0	-41519	4221	4102	4021	3902	3821	4062	3862	305	1195	1000	2780	5	1	30450420	1192	3.58	0.41	12	0.62	1095.00	9592.00	4680	20230508	-16.35	2055	20220930	90.51	4680	-16.35	20230508	2510	55.98	20230103	4680	-16.35	20230508	2055	90.51	20220930	3.66	N	010100	1000	304 억	1684174	N	N	3	N	N
102	20230713	120233	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3940	-45	5	-1.13	532045755	134162	20.25	4020	4025	3935	5180	2790	3985	3965.70	5.53	0	-31775	4221	4102	4021	3902	3821	4062	3862	305	1195	1000	2780	5	1	30450420	1200	3.60	0.41	12	0.44	1095.00	9592.00	4680	20230508	-15.81	2055	20220930	91.73	4680	-15.81	20230508	2510	56.97	20230103	4680	-15.81	20230508	2055	91.73	20220930	3.66	N	010100	1000	304 억	1684174	N	N	3	N	N
103	20230713	110236	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3975	-10	5	-0.25	327641770	82438	12.44	4020	4025	3935	5180	2790	3985	3974.40	5.53	0	-18119	4221	4102	4021	3902	3821	4062	3862	305	1195	1000	2780	5	1	30450420	1210	3.63	0.41	12	0.27	1095.00	9592.00	4680	20230508	-15.06	2055	20220930	93.43	4680	-15.06	20230508	2510	58.37	20230103	4680	-15.06	20230508	2055	93.43	20220930	3.66	N	010100	1000	304 억	1684174	N	N	3	N	N
104	20230713	100236	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3985	0	3	0.00	283339765	71303	10.76	4020	4025	3935	5180	2790	3985	3973.74	5.53	0	-15872	4221	4102	4021	3902	3821	4062	3862	305	1195	1000	2780	5	1	30450420	1213	3.64	0.42	12	0.23	1095.00	9592.00	4680	20230508	-14.85	2055	20220930	93.92	4680	-14.85	20230508	2510	58.76	20230103	4680	-14.85	20230508	2055	93.92	20220930	3.66	N	010100	1000	304 억	1684174	N	N	3	N	N
105	20230713	090219	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4020	35	2	0.88	32374560	8080	1.22	4020	4025	3985	5180	2790	3985	4006.75	5.53	0	-381	4221	4102	4021	3902	3821	4062	3862	305	1195	1000	2780	5	1	30450420	1224	3.67	0.42	12	0.03	1095.00	9592.00	4680	20230508	-14.10	2055	20220930	95.62	4680	-14.10	20230508	2510	60.16	20230103	4680	-14.10	20230508	2055	95.62	20220930	3.66	N	010100	1000	304 억	1684174	N	N	3	N	N
106	20230712	160233	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3985	10	2	0.25	2642325825	657105	132.46	4000	4140	3940	5160	2785	3975	4021.21	5.31	0	61542	4228	4101	3998	3871	3768	4050	3820	305	1187	1000	2780	5	1	30450420	1213	3.64	0.42	12	2.16	1095.00	9592.00	4680	20230508	-14.85	2055	20220930	93.92	4680	-14.85	20230508	2510	58.76	20230103	4680	-14.85	20230508	2055	93.92	20220930	3.76	N	010100	1000	304 억	1616163	N	N	3	N	N
107	20230712	150233	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3995	20	2	0.50	2562333775	637035	128.42	4000	4140	3940	5160	2785	3975	4022.32	5.31	0	61944	4228	4101	3998	3871	3768	4050	3820	305	1187	1000	2780	5	1	30450420	1216	3.65	0.42	12	2.09	1095.00	9592.00	4680	20230508	-14.64	2055	20220930	94.40	4680	-14.64	20230508	2510	59.16	20230103	4680	-14.64	20230508	2055	94.40	20220930	3.76	N	010100	1000	304 억	1616163	N	N	44	N	N
108	20230712	140231	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4000	25	2	0.63	2076091370	514597	103.74	4000	4140	3940	5160	2785	3975	4034.47	5.31	0	12460	4228	4101	3998	3871	3768	4050	3820	305	1187	1000	2780	5	1	30450420	1218	3.65	0.42	12	1.69	1095.00	9592.00	4680	20230508	-14.53	2055	20220930	94.65	4680	-14.53	20230508	2510	59.36	20230103	4680	-14.53	20230508	2055	94.65	20220930	3.76	N	010100	1000	304 억	1616163	N	N	44	N	N
109	20230712	130233	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4025	50	2	1.26	1950113735	483178	97.40	4000	4140	3940	5160	2785	3975	4036.09	5.31	0	23845	4228	4101	3998	3871	3768	4050	3820	305	1187	1000	2780	5	1	30450420	1226	3.68	0.42	12	1.59	1095.00	9592.00	4680	20230508	-14.00	2055	20220930	95.86	4680	-14.00	20230508	2510	60.36	20230103	4680	-14.00	20230508	2055	95.86	20220930	3.76	N	010100	1000	304 억	1616163	N	N	44	N	N
110	20230712	120233	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4040	65	2	1.64	1828899135	453026	91.32	4000	4140	3940	5160	2785	3975	4037.15	5.31	0	30859	4228	4101	3998	3871	3768	4050	3820	305	1187	1000	2780	5	1	30450420	1230	3.69	0.42	12	1.49	1095.00	9592.00	4680	20230508	-13.68	2055	20220930	96.59	4680	-13.68	20230508	2510	60.96	20230103	4680	-13.68	20230508	2055	96.59	20220930	3.76	N	010100	1000	304 억	1616163	N	N	44	N	N
111	20230712	110233	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4035	60	2	1.51	1643965150	407467	82.14	4000	4140	3940	5160	2785	3975	4034.68	5.31	0	44359	4228	4101	3998	3871	3768	4050	3820	305	1187	1000	2780	5	1	30450420	1229	3.68	0.42	12	1.34	1095.00	9592.00	4680	20230508	-13.78	2055	20220930	96.35	4680	-13.78	20230508	2510	60.76	20230103	4680	-13.78	20230508	2055	96.35	20220930	3.76	N	010100	1000	304 억	1616163	N	N	44	N	N
112	20230712	100235	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4040	65	2	1.64	976259665	243445	49.08	4000	4070	3940	5160	2785	3975	4010.27	5.31	0	62915	4228	4101	3998	3871	3768	4050	3820	305	1187	1000	2780	5	1	30450420	1230	3.69	0.42	12	0.80	1095.00	9592.00	4680	20230508	-13.68	2055	20220930	96.59	4680	-13.68	20230508	2510	60.96	20230103	4680	-13.68	20230508	2055	96.59	20220930	3.76	N	010100	1000	304 억	1616163	N	N	44	N	N
113	20230712	090233	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3955	-20	5	-0.50	124430400	31168	6.28	4000	4020	3955	5160	2785	3975	3992.57	5.31	0	12139	4228	4101	3998	3871	3768	4050	3820	305	1187	1000	2780	5	1	30450420	1204	3.61	0.41	12	0.10	1095.00	9592.00	4680	20230508	-15.49	2055	20220930	92.46	4680	-15.49	20230508	2510	57.57	20230103	4680	-15.49	20230508	2055	92.46	20220930	3.76	N	010100	1000	304 억	1616163	N	N	44	N	N
114	20230711	160232	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3975	-85	5	-2.09	1926838270	487009	58.85	4090	4125	3895	5270	2845	4060	3956.35	5.56	0	-65717	4353	4206	4053	3906	3753	4280	3980	305	1212	1000	2840	5	1	30450420	1210	3.63	0.41	12	1.60	1095.00	9592.00	4680	20230508	-15.06	2055	20220930	93.43	4680	-15.06	20230508	2510	58.37	20230103	4680	-15.06	20230508	2055	93.43	20220930	4.00	N	010100	1000	304 억	1692979	N	N	44	N	N
115	20230711	150231	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3930	-130	5	-3.20	1846503775	466690	56.40	4090	4125	3895	5270	2845	4060	3956.50	5.56	0	-74744	4353	4206	4053	3906	3753	4280	3980	305	1212	1000	2840	5	1	30450420	1197	3.59	0.41	12	1.53	1095.00	9592.00	4680	20230508	-16.03	2055	20220930	91.24	4680	-16.03	20230508	2510	56.57	20230103	4680	-16.03	20230508	2055	91.24	20220930	4.00	N	010100	1000	304 억	1692979	N	N	0	N	N
116	20230711	140230	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3905	-155	5	-3.82	1684628580	425451	51.41	4090	4125	3895	5270	2845	4060	3959.53	5.56	0	-75472	4353	4206	4053	3906	3753	4280	3980	305	1212	1000	2840	5	1	30450420	1189	3.57	0.41	12	1.40	1095.00	9592.00	4680	20230508	-16.56	2055	20220930	90.02	4680	-16.56	20230508	2510	55.58	20230103	4680	-16.56	20230508	2055	90.02	20220930	4.00	N	010100	1000	304 억	1692979	N	N	0	N	N
117	20230711	130229	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3945	-115	5	-2.83	1475069325	371903	44.94	4090	4125	3895	5270	2845	4060	3966.16	5.56	0	-76717	4353	4206	4053	3906	3753	4280	3980	305	1212	1000	2840	5	1	30450420	1201	3.60	0.41	12	1.22	1095.00	9592.00	4680	20230508	-15.71	2055	20220930	91.97	4680	-15.71	20230508	2510	57.17	20230103	4680	-15.71	20230508	2055	91.97	20220930	4.00	N	010100	1000	304 억	1692979	N	N	0	N	N
118	20230711	120231	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3915	-145	5	-3.57	1351755080	340520	41.15	4090	4125	3895	5270	2845	4060	3969.56	5.56	0	-71712	4353	4206	4053	3906	3753	4280	3980	305	1212	1000	2840	5	1	30450420	1192	3.58	0.41	12	1.12	1095.00	9592.00	4680	20230508	-16.35	2055	20220930	90.51	4680	-16.35	20230508	2510	55.98	20230103	4680	-16.35	20230508	2055	90.51	20220930	4.00	N	010100	1000	304 억	1692979	N	N	0	N	N
119	20230711	110232	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3925	-135	5	-3.33	1235443585	310910	37.57	4090	4125	3895	5270	2845	4060	3973.51	5.56	0	-63034	4353	4206	4053	3906	3753	4280	3980	305	1212	1000	2840	5	1	30450420	1195	3.58	0.41	12	1.02	1095.00	9592.00	4680	20230508	-16.13	2055	20220930	91.00	4680	-16.13	20230508	2510	56.37	20230103	4680	-16.13	20230508	2055	91.00	20220930	4.00	N	010100	1000	304 억	1692979	N	N	0	N	N
120	20230711	100232	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3965	-95	5	-2.34	817265485	204318	24.69	4090	4125	3940	5270	2845	4060	3999.84	5.56	0	-52445	4353	4206	4053	3906	3753	4280	3980	305	1212	1000	2840	5	1	30450420	1207	3.62	0.41	12	0.67	1095.00	9592.00	4680	20230508	-15.28	2055	20220930	92.94	4680	-15.28	20230508	2510	57.97	20230103	4680	-15.28	20230508	2055	92.94	20220930	4.00	N	010100	1000	304 억	1692979	N	N	0	N	N
121	20230711	090231	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3985	-75	5	-1.85	90239900	22262	2.69	4090	4125	3965	5270	2845	4060	4053.41	5.56	0	-7136	4353	4206	4053	3906	3753	4280	3980	305	1212	1000	2840	5	1	30450420	1213	3.64	0.42	12	0.07	1095.00	9592.00	4680	20230508	-14.85	2055	20220930	93.92	4680	-14.85	20230508	2510	58.76	20230103	4680	-14.85	20230508	2055	93.92	20220930	4.00	N	010100	1000	304 억	1692979	N	N	0	N	N
122	20230710	160231	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4060	115	2	2.92	3359164610	820313	79.47	3945	4200	3900	5120	2765	3945	4096.02	5.24	0	92855	4295	4120	4015	3840	3735	4067	3787	305	1177	1000	2760	5	1	30450420	1236	3.71	0.42	12	2.69	1095.00	9592.00	4680	20230508	-13.25	2055	20220930	97.57	4680	-13.25	20230508	2510	61.75	20230103	4680	-13.25	20230508	2055	97.57	20220930	3.34	N	010100	1000	304 억	1596225	N	N	1	N	N
123	20230710	150230	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4075	130	2	3.30	3233350695	789289	76.47	3945	4200	3900	5120	2765	3945	4097.62	5.24	0	94138	4295	4120	4015	3840	3735	4067	3787	305	1177	1000	2760	5	1	30450420	1241	3.72	0.42	12	2.59	1095.00	9592.00	4680	20230508	-12.93	2055	20220930	98.30	4680	-12.93	20230508	2510	62.35	20230103	4680	-12.93	20230508	2055	98.30	20220930	3.34	N	010100	1000	304 억	1596225	N	N	1	N	N
124	20230710	140228	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4125	180	2	4.56	2943431555	718211	69.58	3945	4200	3900	5120	2765	3945	4099.48	5.24	0	91208	4295	4120	4015	3840	3735	4067	3787	305	1177	1000	2760	5	1	30450420	1256	3.77	0.43	12	2.36	1095.00	9592.00	4680	20230508	-11.86	2055	20220930	100.73	4680	-11.86	20230508	2510	64.34	20230103	4680	-11.86	20230508	2055	100.73	20220930	3.34	N	010100	1000	304 억	1596225	N	N	1	N	N
125	20230710	130227	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4110	165	2	4.18	2699803515	658895	63.83	3945	4200	3900	5120	2765	3945	4098.77	5.24	0	91396	4295	4120	4015	3840	3735	4067	3787	305	1177	1000	2760	5	1	30450420	1252	3.75	0.43	12	2.16	1095.00	9592.00	4680	20230508	-12.18	2055	20220930	100.00	4680	-12.18	20230508	2510	63.75	20230103	4680	-12.18	20230508	2055	100.00	20220930	3.34	N	010100	1000	304 억	1596225	N	N	1	N	N
126	20230710	120231	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4170	225	2	5.70	1961295230	481120	46.61	3945	4200	3900	5120	2765	3945	4078.06	5.24	0	64343	4295	4120	4015	3840	3735	4067	3787	305	1177	1000	2760	5	1	30450420	1270	3.81	0.43	12	1.58	1095.00	9592.00	4680	20230508	-10.90	2055	20220930	102.92	4680	-10.90	20230508	2510	66.14	20230103	4680	-10.90	20230508	2055	102.92	20220930	3.34	N	010100	1000	304 억	1596225	N	N	1	N	N
127	20230710	110231	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4125	180	2	4.56	1130045890	281150	27.24	3945	4125	3900	5120	2765	3945	4020.88	5.24	0	52079	4295	4120	4015	3840	3735	4067	3787	305	1177	1000	2760	5	1	30450420	1256	3.77	0.43	12	0.92	1095.00	9592.00	4680	20230508	-11.86	2055	20220930	100.73	4680	-11.86	20230508	2510	64.34	20230103	4680	-11.86	20230508	2055	100.73	20220930	3.34	N	010100	1000	304 억	1596225	N	N	1	N	N
128	20230710	100230	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4040	95	2	2.41	716869090	179929	17.43	3945	4080	3900	5120	2765	3945	3985.43	5.24	0	20768	4295	4120	4015	3840	3735	4067	3787	305	1177	1000	2760	5	1	30450420	1230	3.69	0.42	12	0.59	1095.00	9592.00	4680	20230508	-13.68	2055	20220930	96.59	4680	-13.68	20230508	2510	60.96	20230103	4680	-13.68	20230508	2055	96.59	20220930	3.34	N	010100	1000	304 억	1596225	N	N	1	N	N
129	20230710	090229	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3935	-10	5	-0.25	113930845	28968	2.81	3945	3955	3900	5120	2765	3945	3930.12	5.24	0	1818	4295	4120	4015	3840	3735	4067	3787	305	1177	1000	2760	5	1	30450420	1198	3.59	0.41	12	0.10	1095.00	9592.00	4680	20230508	-15.92	2055	20220930	91.48	4680	-15.92	20230508	2510	56.77	20230103	4680	-15.92	20230508	2055	91.48	20220930	3.34	N	010100	1000	304 억	1596225	N	N	1	N	N
130	20230707	160228	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3945	-240	5	-5.73	4114100155	1024214	15.29	4170	4190	3910	5440	2930	4185	4015.24	5.48	0	-74154	4761	4472	4201	3912	3641	4617	4057	305	1255	1000	2920	5	1	30450420	1201	3.60	0.41	12	3.36	1095.00	9592.00	4680	20230508	-15.71	2055	20220930	91.97	4680	-15.71	20230508	2510	57.17	20230103	4680	-15.71	20230508	2055	91.97	20220930	3.38	N	010100	1000	304 억	1668406	N	N	1	N	N
131	20230707	150230	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3970	-215	5	-5.14	3901448770	970355	14.49	4170	4190	3910	5440	2930	4185	4018.90	5.48	0	-77350	4761	4472	4201	3912	3641	4617	4057	305	1255	1000	2920	5	1	30450420	1209	3.63	0.41	12	3.19	1095.00	9592.00	4680	20230508	-15.17	2055	20220930	93.19	4680	-15.17	20230508	2510	58.17	20230103	4680	-15.17	20230508	2055	93.19	20220930	3.38	N	010100	1000	304 억	1668406	N	N	22	N	N
132	20230707	140232	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3915	-270	5	-6.45	3617497020	898226	13.41	4170	4190	3910	5440	2930	4185	4025.58	5.48	0	-70042	4761	4472	4201	3912	3641	4617	4057	305	1255	1000	2920	5	1	30450420	1192	3.58	0.41	12	2.95	1095.00	9592.00	4680	20230508	-16.35	2055	20220930	90.51	4680	-16.35	20230508	2510	55.98	20230103	4680	-16.35	20230508	2055	90.51	20220930	3.38	N	010100	1000	304 억	1668406	N	N	22	N	N
133	20230707	130231	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3955	-230	5	-5.50	3101721295	767015	11.45	4170	4190	3950	5440	2930	4185	4041.99	5.48	0	-71219	4761	4472	4201	3912	3641	4617	4057	305	1255	1000	2920	5	1	30450420	1204	3.61	0.41	12	2.52	1095.00	9592.00	4680	20230508	-15.49	2055	20220930	92.46	4680	-15.49	20230508	2510	57.57	20230103	4680	-15.49	20230508	2055	92.46	20220930	3.38	N	010100	1000	304 억	1668406	N	N	22	N	N
134	20230707	120230	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3975	-210	5	-5.02	2750836595	678636	10.13	4170	4190	3950	5440	2930	4185	4051.48	5.48	0	-51430	4761	4472	4201	3912	3641	4617	4057	305	1255	1000	2920	5	1	30450420	1210	3.63	0.41	12	2.23	1095.00	9592.00	4680	20230508	-15.06	2055	20220930	93.43	4680	-15.06	20230508	2510	58.37	20230103	4680	-15.06	20230508	2055	93.43	20220930	3.38	N	010100	1000	304 억	1668406	N	N	22	N	N
135	20230707	110230	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4035	-150	5	-3.58	1954672685	479360	7.16	4170	4190	4010	5440	2930	4185	4075.35	5.48	0	-43399	4761	4472	4201	3912	3641	4617	4057	305	1255	1000	2920	5	1	30450420	1229	3.68	0.42	12	1.57	1095.00	9592.00	4680	20230508	-13.78	2055	20220930	96.35	4680	-13.78	20230508	2510	60.76	20230103	4680	-13.78	20230508	2055	96.35	20220930	3.38	N	010100	1000	304 억	1668406	N	N	22	N	N
136	20230707	100230	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4070	-115	5	-2.75	1556864260	380984	5.69	4170	4190	4010	5440	2930	4185	4083.73	5.48	0	-38045	4761	4472	4201	3912	3641	4617	4057	305	1255	1000	2920	5	1	30450420	1239	3.72	0.42	12	1.25	1095.00	9592.00	4680	20230508	-13.03	2055	20220930	98.05	4680	-13.03	20230508	2510	62.15	20230103	4680	-13.03	20230508	2055	98.05	20220930	3.38	N	010100	1000	304 억	1668406	N	N	22	N	N
137	20230707	090228	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4075	-110	5	-2.63	303783535	73482	1.10	4170	4185	4075	5440	2930	4185	4125.97	5.48	0	-11988	4761	4472	4201	3912	3641	4617	4057	305	1255	1000	2920	5	1	30450420	1241	3.72	0.42	12	0.24	1095.00	9592.00	4680	20230508	-12.93	2055	20220930	98.30	4680	-12.93	20230508	2510	62.35	20230103	4680	-12.93	20230508	2055	98.30	20220930	3.38	N	010100	1000	304 억	1668406	N	N	22	N	N
138	20230706	160228	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4185	325	2	8.42	27981943340	6659512	1081.65	4125	4490	3930	5010	2705	3860	4201.81	5.42	0	36878	4033	3946	3863	3776	3693	3905	3735	305	1152	1000	2700	5	1	30450420	1274	3.82	0.44	12	21.87	1095.00	9592.00	4680	20230508	-10.58	2055	20220930	103.65	4680	-10.58	20230508	2510	66.73	20230103	4680	-10.58	20230508	2055	103.65	20220930	3.10	N	010100	1000	304 억	1650874	N	N	22	N	N
139	20230706	150230	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4150	290	2	7.51	27259316450	6487123	1053.65	4125	4490	3930	5010	2705	3860	4202.07	5.42	0	20010	4033	3946	3863	3776	3693	3905	3735	305	1152	1000	2700	5	1	30450420	1264	3.79	0.43	12	21.30	1095.00	9592.00	4680	20230508	-11.32	2055	20220930	101.95	4680	-11.32	20230508	2510	65.34	20230103	4680	-11.32	20230508	2055	101.95	20220930	3.10	N	010100	1000	304 억	1650874	N	N	0	N	N
140	20230706	140229	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4255	395	2	10.23	24913526610	5932092	963.50	4125	4490	3930	5010	2705	3860	4199.79	5.42	0	-120088	4033	3946	3863	3776	3693	3905	3735	305	1152	1000	2700	5	1	30450420	1296	3.89	0.44	12	19.48	1095.00	9592.00	4680	20230508	-9.08	2055	20220930	107.06	4680	-9.08	20230508	2510	69.52	20230103	4680	-9.08	20230508	2055	107.06	20220930	3.10	N	010100	1000	304 억	1650874	N	N	0	N	N
141	20230706	130228	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4165	305	2	7.90	9944795620	2440427	396.38	4125	4210	3930	5010	2705	3860	4075.02	5.42	0	-127681	4033	3946	3863	3776	3693	3905	3735	305	1152	1000	2700	5	1	30450420	1268	3.80	0.43	12	8.01	1095.00	9592.00	4680	20230508	-11.00	2055	20220930	102.68	4680	-11.00	20230508	2510	65.94	20230103	4680	-11.00	20230508	2055	102.68	20220930	3.10	N	010100	1000	304 억	1650874	N	N	0	N	N
142	20230706	120229	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4120	260	2	6.74	7864507935	1937753	314.73	4125	4210	3930	5010	2705	3860	4058.57	5.42	0	-158026	4033	3946	3863	3776	3693	3905	3735	305	1152	1000	2700	5	1	30450420	1255	3.76	0.43	12	6.36	1095.00	9592.00	4680	20230508	-11.97	2055	20220930	100.49	4680	-11.97	20230508	2510	64.14	20230103	4680	-11.97	20230508	2055	100.49	20220930	3.10	N	010100	1000	304 억	1650874	N	N	0	N	N
143	20230706	110230	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3990	130	2	3.37	5777098585	1428138	231.96	4125	4210	3930	5010	2705	3860	4045.20	5.42	0	-267711	4033	3946	3863	3776	3693	3905	3735	305	1152	1000	2700	5	1	30450420	1215	3.64	0.42	12	4.69	1095.00	9592.00	4680	20230508	-14.74	2055	20220930	94.16	4680	-14.74	20230508	2510	58.96	20230103	4680	-14.74	20230508	2055	94.16	20220930	3.10	N	010100	1000	304 억	1650874	N	N	0	N	N
144	20230706	100228	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4065	205	2	5.31	4982024825	1229405	199.68	4125	4210	3930	5010	2705	3860	4052.39	5.42	0	-253917	4033	3946	3863	3776	3693	3905	3735	305	1152	1000	2700	5	1	30450420	1238	3.71	0.42	12	4.04	1095.00	9592.00	4680	20230508	-13.14	2055	20220930	97.81	4680	-13.14	20230508	2510	61.95	20230103	4680	-13.14	20230508	2055	97.81	20220930	3.10	N	010100	1000	304 억	1650874	N	N	0	N	N
145	20230706	090228	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3980	120	2	3.11	2029121155	495982	80.56	4125	4210	3980	5010	2705	3860	4091.12	5.42	0	-122297	4033	3946	3863	3776	3693	3905	3735	305	1152	1000	2700	5	1	30450420	1212	3.63	0.41	12	1.63	1095.00	9592.00	4680	20230508	-14.96	2055	20220930	93.67	4680	-14.96	20230508	2510	58.57	20230103	4680	-14.96	20230508	2055	93.67	20220930	3.10	N	010100	1000	304 억	1650874	N	N	0	N	N
146	20230705	160229	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3860	0	3	0.00	1945119790	500246	88.54	3870	3950	3780	5010	2705	3860	3888.39	5.81	0	-76079	4040	3950	3820	3730	3600	3995	3775	305	1152	1000	2700	5	1	30450420	1175	3.53	0.40	12	1.64	1095.00	9592.00	4680	20230508	-17.52	2055	20220930	87.83	4680	-17.52	20230508	2510	53.78	20230103	4680	-17.52	20230508	2055	87.83	20220930	2.96	N	010100	1000	304 억	1769557	N	N	1	N	N
147	20230705	150227	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3880	20	2	0.52	1858015675	477745	84.56	3870	3950	3780	5010	2705	3860	3889.14	5.81	0	-72651	4040	3950	3820	3730	3600	3995	3775	305	1152	1000	2700	5	1	30450420	1181	3.54	0.40	12	1.57	1095.00	9592.00	4680	20230508	-17.09	2055	20220930	88.81	4680	-17.09	20230508	2510	54.58	20230103	4680	-17.09	20230508	2055	88.81	20220930	2.96	N	010100	1000	304 억	1769557	N	N	1	N	N
148	20230705	140226	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3900	40	2	1.04	1698860740	436813	77.32	3870	3950	3780	5010	2705	3860	3889.22	5.81	0	-57827	4040	3950	3820	3730	3600	3995	3775	305	1152	1000	2700	5	1	30450420	1188	3.56	0.41	12	1.43	1095.00	9592.00	4680	20230508	-16.67	2055	20220930	89.78	4680	-16.67	20230508	2510	55.38	20230103	4680	-16.67	20230508	2055	89.78	20220930	2.96	N	010100	1000	304 억	1769557	N	N	1	N	N
149	20230705	130226	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3915	55	2	1.42	1465140195	377019	66.73	3870	3950	3780	5010	2705	3860	3886.12	5.81	0	-39039	4040	3950	3820	3730	3600	3995	3775	305	1152	1000	2700	5	1	30450420	1192	3.58	0.41	12	1.24	1095.00	9592.00	4680	20230508	-16.35	2055	20220930	90.51	4680	-16.35	20230508	2510	55.98	20230103	4680	-16.35	20230508	2055	90.51	20220930	2.96	N	010100	1000	304 억	1769557	N	N	1	N	N
150	20230705	120226	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3870	10	2	0.26	1318906790	339444	60.08	3870	3950	3780	5010	2705	3860	3885.49	5.81	0	-37642	4040	3950	3820	3730	3600	3995	3775	305	1152	1000	2700	5	1	30450420	1178	3.53	0.40	12	1.11	1095.00	9592.00	4680	20230508	-17.31	2055	20220930	88.32	4680	-17.31	20230508	2510	54.18	20230103	4680	-17.31	20230508	2055	88.32	20220930	2.96	N	010100	1000	304 억	1769557	N	N	1	N	N
151	20230705	110227	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3850	-10	5	-0.26	1211492515	311719	55.17	3870	3950	3780	5010	2705	3860	3886.49	5.81	0	-36316	4040	3950	3820	3730	3600	3995	3775	305	1152	1000	2700	5	1	30450420	1172	3.52	0.40	12	1.02	1095.00	9592.00	4680	20230508	-17.74	2055	20220930	87.35	4680	-17.74	20230508	2510	53.39	20230103	4680	-17.74	20230508	2055	87.35	20220930	2.96	N	010100	1000	304 억	1769557	N	N	1	N	N
152	20230705	100227	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3930	70	2	1.81	728307675	187752	33.23	3870	3950	3780	5010	2705	3860	3879.10	5.81	0	-16443	4040	3950	3820	3730	3600	3995	3775	305	1152	1000	2700	5	1	30450420	1197	3.59	0.41	12	0.62	1095.00	9592.00	4680	20230508	-16.03	2055	20220930	91.24	4680	-16.03	20230508	2510	56.57	20230103	4680	-16.03	20230508	2055	91.24	20220930	2.96	N	010100	1000	304 억	1769557	N	N	1	N	N
153	20230705	090226	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3830	-30	5	-0.78	82122490	21287	3.77	3870	3890	3830	5010	2705	3860	3857.87	5.81	0	-15624	4040	3950	3820	3730	3600	3995	3775	305	1152	1000	2700	5	1	30450420	1166	3.50	0.40	12	0.07	1095.00	9592.00	4680	20230508	-18.16	2055	20220930	86.37	4680	-18.16	20230508	2510	52.59	20230103	4680	-18.16	20230508	2055	86.37	20220930	2.96	N	010100	1000	304 억	1769557	N	N	1	N	N
154	20230704	160225	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3860	115	2	3.07	2168940080	563370	113.90	3755	3910	3690	4865	2625	3745	3849.91	6.02	0	-73889	3915	3830	3745	3660	3575	3872	3702	305	1120	1000	2620	5	1	30450420	1175	3.53	0.40	12	1.85	1095.00	9592.00	4680	20230508	-17.52	2055	20220930	87.83	4680	-17.52	20230508	2510	53.78	20230103	4680	-17.52	20230508	2055	87.83	20220930	3.01	N	010100	1000	304 억	1831866	N	N	1	N	N
155	20230704	150224	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3870	125	2	3.34	2019885965	524825	106.11	3755	3910	3690	4865	2625	3745	3848.68	6.02	0	-66169	3915	3830	3745	3660	3575	3872	3702	305	1120	1000	2620	5	1	30450420	1178	3.53	0.40	12	1.72	1095.00	9592.00	4680	20230508	-17.31	2055	20220930	88.32	4680	-17.31	20230508	2510	54.18	20230103	4680	-17.31	20230508	2055	88.32	20220930	3.01	N	010100	1000	304 억	1831866	N	N	2	N	N
156	20230704	140225	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3845	100	2	2.67	1612419445	419584	84.83	3755	3910	3690	4865	2625	3745	3842.90	6.02	0	-49388	3915	3830	3745	3660	3575	3872	3702	305	1120	1000	2620	5	1	30450420	1171	3.51	0.40	12	1.38	1095.00	9592.00	4680	20230508	-17.84	2055	20220930	87.10	4680	-17.84	20230508	2510	53.19	20230103	4680	-17.84	20230508	2055	87.10	20220930	3.01	N	010100	1000	304 억	1831866	N	N	2	N	N
157	20230704	130223	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3825	80	2	2.14	1462241065	380584	76.94	3755	3910	3690	4865	2625	3745	3842.10	6.02	0	-38327	3915	3830	3745	3660	3575	3872	3702	305	1120	1000	2620	5	1	30450420	1165	3.49	0.40	12	1.25	1095.00	9592.00	4680	20230508	-18.27	2055	20220930	86.13	4680	-18.27	20230508	2510	52.39	20230103	4680	-18.27	20230508	2055	86.13	20220930	3.01	N	010100	1000	304 억	1831866	N	N	2	N	N
158	20230704	120225	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3845	100	2	2.67	1396285510	363394	73.47	3755	3910	3690	4865	2625	3745	3842.35	6.02	0	-34628	3915	3830	3745	3660	3575	3872	3702	305	1120	1000	2620	5	1	30450420	1171	3.51	0.40	12	1.19	1095.00	9592.00	4680	20230508	-17.84	2055	20220930	87.10	4680	-17.84	20230508	2510	53.19	20230103	4680	-17.84	20230508	2055	87.10	20220930	3.01	N	010100	1000	304 억	1831866	N	N	2	N	N
159	20230704	110222	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3840	95	2	2.54	1250122785	325361	65.78	3755	3910	3690	4865	2625	3745	3842.26	6.02	0	-25853	3915	3830	3745	3660	3575	3872	3702	305	1120	1000	2620	5	1	30450420	1169	3.51	0.40	12	1.07	1095.00	9592.00	4680	20230508	-17.95	2055	20220930	86.86	4680	-17.95	20230508	2510	52.99	20230103	4680	-17.95	20230508	2055	86.86	20220930	3.01	N	010100	1000	304 억	1831866	N	N	2	N	N
160	20230704	100222	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3835	90	2	2.40	914014740	238055	48.13	3755	3910	3690	4865	2625	3745	3839.51	6.02	0	-19486	3915	3830	3745	3660	3575	3872	3702	305	1120	1000	2620	5	1	30450420	1168	3.50	0.40	12	0.78	1095.00	9592.00	4680	20230508	-18.06	2055	20220930	86.62	4680	-18.06	20230508	2510	52.79	20230103	4680	-18.06	20230508	2055	86.62	20220930	3.01	N	010100	1000	304 억	1831866	N	N	2	N	N
161	20230704	090222	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3740	-5	5	-0.13	23496675	6264	1.27	3755	3760	3740	4865	2625	3745	3751.07	6.02	0	-4323	3915	3830	3745	3660	3575	3872	3702	305	1120	1000	2620	5	1	30450420	1139	3.42	0.39	12	0.02	1095.00	9592.00	4680	20230508	-20.09	2055	20220930	82.00	4680	-20.09	20230508	2510	49.00	20230103	4680	-20.09	20230508	2055	82.00	20220930	3.01	N	010100	1000	304 억	1831866	N	N	2	N	N
162	20230703	160221	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3745	15	2	0.40	1846227030	492243	62.50	3730	3830	3660	4845	2615	3730	3750.66	6.16	0	-42708	3910	3820	3665	3575	3420	3865	3620	305	1115	1000	2610	5	1	30450420	1140	3.42	0.39	12	1.62	1095.00	9592.00	4680	20230508	-19.98	2055	20220930	82.24	4680	-19.98	20230508	2510	49.20	20230103	4680	-19.98	20230508	2055	82.24	20220930	2.98	N	010100	1000	304 억	1876520	N	N	2	N	N
163	20230703	150223	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3750	20	2	0.54	1787217435	476482	60.50	3730	3830	3660	4845	2615	3730	3750.86	6.16	0	-42473	3910	3820	3665	3575	3420	3865	3620	305	1115	1000	2610	5	1	30450420	1142	3.42	0.39	12	1.56	1095.00	9592.00	4680	20230508	-19.87	2055	20220930	82.48	4680	-19.87	20230508	2510	49.40	20230103	4680	-19.87	20230508	2055	82.48	20220930	2.98	N	010100	1000	304 억	1876520	N	N	0	N	N
164	20230703	140223	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3770	40	2	1.07	1656901960	441904	56.11	3730	3830	3660	4845	2615	3730	3749.46	6.16	0	-38575	3910	3820	3665	3575	3420	3865	3620	305	1115	1000	2610	5	1	30450420	1148	3.44	0.39	12	1.45	1095.00	9592.00	4680	20230508	-19.44	2055	20220930	83.45	4680	-19.44	20230508	2510	50.20	20230103	4680	-19.44	20230508	2055	83.45	20220930	2.98	N	010100	1000	304 억	1876520	N	N	0	N	N
165	20230703	130221	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3755	25	2	0.67	1127799015	302248	38.38	3730	3785	3660	4845	2615	3730	3731.37	6.16	0	-56960	3910	3820	3665	3575	3420	3865	3620	305	1115	1000	2610	5	1	30450420	1143	3.43	0.39	12	0.99	1095.00	9592.00	4680	20230508	-19.76	2055	20220930	82.73	4680	-19.76	20230508	2510	49.60	20230103	4680	-19.76	20230508	2055	82.73	20220930	2.98	N	010100	1000	304 억	1876520	N	N	0	N	N
166	20230703	120222	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3775	45	2	1.21	1072229930	287468	36.50	3730	3785	3660	4845	2615	3730	3729.91	6.16	0	-53691	3910	3820	3665	3575	3420	3865	3620	305	1115	1000	2610	5	1	30450420	1150	3.45	0.39	12	0.94	1095.00	9592.00	4680	20230508	-19.34	2055	20220930	83.70	4680	-19.34	20230508	2510	50.40	20230103	4680	-19.34	20230508	2055	83.70	20220930	2.98	N	010100	1000	304 억	1876520	N	N	0	N	N
167	20230703	110222	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3770	40	2	1.07	958476970	257211	32.66	3730	3785	3660	4845	2615	3730	3726.42	6.16	0	-49561	3910	3820	3665	3575	3420	3865	3620	305	1115	1000	2610	5	1	30450420	1148	3.44	0.39	12	0.84	1095.00	9592.00	4680	20230508	-19.44	2055	20220930	83.45	4680	-19.44	20230508	2510	50.20	20230103	4680	-19.44	20230508	2055	83.45	20220930	2.98	N	010100	1000	304 억	1876520	N	N	0	N	N
168	20230703	100219	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3710	-20	5	-0.54	649258020	174223	22.12	3730	3785	3660	4845	2615	3730	3726.59	6.16	0	-41741	3910	3820	3665	3575	3420	3865	3620	305	1115	1000	2610	5	1	30450420	1130	3.39	0.39	12	0.57	1095.00	9592.00	4680	20230508	-20.73	2055	20220930	80.54	4680	-20.73	20230508	2510	47.81	20230103	4680	-20.73	20230508	2055	80.54	20220930	2.98	N	010100	1000	304 억	1876520	N	N	0	N	N
169	20230703	090220	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3755	25	2	0.67	72992285	19556	2.48	3730	3755	3725	4845	2615	3730	3732.49	6.16	0	263	3910	3820	3665	3575	3420	3865	3620	305	1115	1000	2610	5	1	30450420	1143	3.43	0.39	12	0.06	1095.00	9592.00	4680	20230508	-19.76	2055	20220930	82.73	4680	-19.76	20230508	2510	49.60	20230103	4680	-19.76	20230508	2055	82.73	20220930	2.98	N	010100	1000	304 억	1876520	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History