KissMeData/010690/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160249	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	18150	-410	5	-2.21	16038146200	885889	148.87	18790	18810	17750	24100	13000	18560	18103.95	12.98	0	108544	19673	19116	18683	18126	17693	19395	18405	175	5550	500	13730	10	1	34920410	6338	8.54	1.76	12	2.54	2125.00	10340.00	22700	20230706	-20.04	7150	20221013	153.85	22700	-20.04	20230706	7220	151.39	20230103	22700	-20.04	20230706	7150	153.85	20221013	2.75	N	010690	500	174 억		4531533	N	N	97	N	00	N
3	20230731	150249	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	18020	-540	5	-2.91	14931968340	824908	138.62	18790	18810	17750	24100	13000	18560	18101.37	12.98	0	93052	19673	19116	18683	18126	17693	19395	18405	175	5550	500	13730	10	1	34920410	6293	8.48	1.74	12	2.36	2125.00	10340.00	22700	20230706	-20.62	7150	20221013	152.03	22700	-20.62	20230706	7220	149.58	20230103	22700	-20.62	20230706	7150	152.03	20221013	2.75	N	010690	500	174 억		4531533	N	N	283	N	00	N
4	20230731	140249	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	17910	-650	5	-3.50	12218290570	673309	113.15	18790	18810	17750	24100	13000	18560	18146.63	12.98	0	34849	19673	19116	18683	18126	17693	19395	18405	175	5550	500	13730	10	1	34920410	6254	8.43	1.73	12	1.93	2125.00	10340.00	22700	20230706	-21.10	7150	20221013	150.49	22700	-21.10	20230706	7220	148.06	20230103	22700	-21.10	20230706	7150	150.49	20221013	2.75	N	010690	500	174 억		4531533	N	N	283	N	00	N
5	20230731	130250	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	18070	-490	5	-2.64	8498261060	465689	78.26	18790	18810	18010	24100	13000	18560	18248.78	12.98	0	21137	19673	19116	18683	18126	17693	19395	18405	175	5550	500	13730	10	1	34920410	6310	8.50	1.75	12	1.33	2125.00	10340.00	22700	20230706	-20.40	7150	20221013	152.73	22700	-20.40	20230706	7220	150.28	20230103	22700	-20.40	20230706	7150	152.73	20221013	2.75	N	010690	500	174 억		4531533	N	N	283	N	00	N
6	20230731	120252	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	18240	-320	5	-1.72	6201996190	338887	56.95	18790	18810	18010	24100	13000	18560	18301.07	12.98	0	20992	19673	19116	18683	18126	17693	19395	18405	175	5550	500	13730	10	1	34920410	6369	8.58	1.76	12	0.97	2125.00	10340.00	22700	20230706	-19.65	7150	20221013	155.10	22700	-19.65	20230706	7220	152.63	20230103	22700	-19.65	20230706	7150	155.10	20221013	2.75	N	010690	500	174 억		4531533	N	N	283	N	00	N
7	20230731	110252	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	18380	-180	5	-0.97	4893033160	267436	44.94	18790	18810	18010	24100	13000	18560	18296.08	12.98	0	19639	19673	19116	18683	18126	17693	19395	18405	175	5550	500	13730	10	1	34920410	6418	8.65	1.78	12	0.77	2125.00	10340.00	22700	20230706	-19.03	7150	20221013	157.06	22700	-19.03	20230706	7220	154.57	20230103	22700	-19.03	20230706	7150	157.06	20221013	2.75	N	010690	500	174 억		4531533	N	N	283	N	00	N
8	20230731	100252	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	18320	-240	5	-1.29	3006770430	164288	27.61	18790	18810	18010	24100	13000	18560	18301.81	12.98	0	10557	19673	19116	18683	18126	17693	19395	18405	175	5550	500	13730	10	1	34920410	6397	8.62	1.77	12	0.47	2125.00	10340.00	22700	20230706	-19.30	7150	20221013	156.22	22700	-19.30	20230706	7220	153.74	20230103	22700	-19.30	20230706	7150	156.22	20221013	2.75	N	010690	500	174 억		4531533	N	N	283	N	00	N
9	20230731	090249	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	18700	140	2	0.75	80725580	4298	0.72	18790	18810	18700	24100	13000	18560	18782.70	12.98	0	-2354	19673	19116	18683	18126	17693	19395	18405	175	5550	500	13730	10	1	34920410	6530	8.80	1.81	12	0.01	2125.00	10340.00	22700	20230706	-17.62	7150	20221013	161.54	22700	-17.62	20230706	7220	159.00	20230103	22700	-17.62	20230706	7150	161.54	20221013	2.75	N	010690	500	174 억		4531533	N	N	283	N	00	N
10	20230728	160250	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	18560	190	2	1.03	11026363160	589436	73.32	18290	19240	18250	23850	12860	18370	18706.91	12.69	0	104240	20410	19390	18760	17740	17110	19075	17425	175	5495	500	13590	10	1	34920410	6481	8.73	1.79	12	1.69	2125.00	10340.00	22700	20230706	-18.24	7150	20221013	159.58	22700	-18.24	20230706	7220	157.06	20230103	22700	-18.24	20230706	7150	159.58	20221013	2.77	N	010690	500	174 억		4432555	N	N	283	N	00	N
11	20230728	150249	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	18610	240	2	1.31	10419414630	556767	69.26	18290	19240	18250	23850	12860	18370	18714.24	12.69	0	99774	20410	19390	18760	17740	17110	19075	17425	175	5495	500	13590	10	1	34920410	6499	8.76	1.80	12	1.59	2125.00	10340.00	22700	20230706	-18.02	7150	20221013	160.28	22700	-18.02	20230706	7220	157.76	20230103	22700	-18.02	20230706	7150	160.28	20221013	2.77	N	010690	500	174 억		4432555	N	N	998	N	00	N
12	20230728	140248	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	18580	210	2	1.14	9242712630	493443	61.38	18290	19240	18250	23850	12860	18370	18731.18	12.69	0	85696	20410	19390	18760	17740	17110	19075	17425	175	5495	500	13590	10	1	34920410	6488	8.74	1.80	12	1.41	2125.00	10340.00	22700	20230706	-18.15	7150	20221013	159.86	22700	-18.15	20230706	7220	157.34	20230103	22700	-18.15	20230706	7150	159.86	20221013	2.77	N	010690	500	174 억		4432555	N	N	998	N	00	N
13	20230728	130250	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	18570	200	2	1.09	8321697530	443768	55.20	18290	19240	18250	23850	12860	18370	18752.50	12.69	0	68781	20410	19390	18760	17740	17110	19075	17425	175	5495	500	13590	10	1	34920410	6485	8.74	1.80	12	1.27	2125.00	10340.00	22700	20230706	-18.19	7150	20221013	159.72	22700	-18.19	20230706	7220	157.20	20230103	22700	-18.19	20230706	7150	159.72	20221013	2.77	N	010690	500	174 억		4432555	N	N	998	N	00	N
14	20230728	120247	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	18690	320	2	1.74	7267486380	387265	48.17	18290	19240	18250	23850	12860	18370	18766.35	12.69	0	51249	20410	19390	18760	17740	17110	19075	17425	175	5495	500	13590	10	1	34920410	6527	8.80	1.81	12	1.11	2125.00	10340.00	22700	20230706	-17.67	7150	20221013	161.40	22700	-17.67	20230706	7220	158.86	20230103	22700	-17.67	20230706	7150	161.40	20221013	2.77	N	010690	500	174 억		4432555	N	N	998	N	00	N
15	20230728	110250	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	18510	140	2	0.76	6198569100	329894	41.04	18290	19240	18250	23850	12860	18370	18789.78	12.69	0	28862	20410	19390	18760	17740	17110	19075	17425	175	5495	500	13590	10	1	34920410	6464	8.71	1.79	12	0.94	2125.00	10340.00	22700	20230706	-18.46	7150	20221013	158.88	22700	-18.46	20230706	7220	156.37	20230103	22700	-18.46	20230706	7150	158.88	20221013	2.77	N	010690	500	174 억		4432555	N	N	998	N	00	N
16	20230728	100249	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	18700	330	2	1.80	4474388620	236802	29.46	18290	19240	18250	23850	12860	18370	18895.42	12.69	0	23103	20410	19390	18760	17740	17110	19075	17425	175	5495	500	13590	10	1	34920410	6530	8.80	1.81	12	0.68	2125.00	10340.00	22700	20230706	-17.62	7150	20221013	161.54	22700	-17.62	20230706	7220	159.00	20230103	22700	-17.62	20230706	7150	161.54	20221013	2.77	N	010690	500	174 억		4432555	N	N	998	N	00	N
17	20230728	090250	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	18660	290	2	1.58	343316480	18669	2.32	18290	18660	18250	23850	12860	18370	18389.83	12.69	0	8462	20410	19390	18760	17740	17110	19075	17425	175	5495	500	13590	10	1	34920410	6516	8.78	1.80	12	0.05	2125.00	10340.00	22700	20230706	-17.80	7150	20221013	160.98	22700	-17.80	20230706	7220	158.45	20230103	22700	-17.80	20230706	7150	160.98	20221013	2.77	N	010690	500	174 억		4432555	N	N	998	N	00	N
18	20230727	160250	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	18370	-530	5	-2.80	14911157220	795592	67.84	19300	19780	18130	24550	13230	18900	18742.61	12.38	-75335	87162	21840	20370	19380	17910	16920	19875	17415	175	5660	500	13980	10	1	34920410	6415	8.64	1.78	12	2.28	2125.00	10340.00	22700	20230706	-19.07	7150	20221013	156.92	22700	-19.07	20230706	7220	154.43	20230103	22700	-19.07	20230706	7150	156.92	20221013	2.62	N	010690	500	174 억		4324809	N	N	998	N	00	N
19	20230727	150247	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	18240	-660	5	-3.49	13938246900	742469	63.31	19300	19780	18130	24550	13230	18900	18772.72	12.38	-75335	65664	21840	20370	19380	17910	16920	19875	17415	175	5660	500	13980	10	1	34920410	6369	8.58	1.76	12	2.13	2125.00	10340.00	22700	20230706	-19.65	7150	20221013	155.10	22700	-19.65	20230706	7220	152.63	20230103	22700	-19.65	20230706	7150	155.10	20221013	2.62	N	010690	500	174 억		4324809	N	N	464	N	00	N
20	20230727	140247	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	18270	-630	5	-3.33	10434343040	550403	46.93	19300	19780	18260	24550	13230	18900	18957.71	12.38	-75335	-4918	21840	20370	19380	17910	16920	19875	17415	175	5660	500	13980	10	1	34920410	6380	8.60	1.77	12	1.58	2125.00	10340.00	22700	20230706	-19.52	7150	20221013	155.52	22700	-19.52	20230706	7220	153.05	20230103	22700	-19.52	20230706	7150	155.52	20221013	2.62	N	010690	500	174 억		4324809	N	N	464	N	00	N
21	20230727	130248	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	18680	-220	5	-1.16	8697476690	456036	38.89	19300	19780	18460	24550	13230	18900	19072.16	12.38	-75335	3201	21840	20370	19380	17910	16920	19875	17415	175	5660	500	13980	10	1	34920410	6523	8.79	1.81	12	1.31	2125.00	10340.00	22700	20230706	-17.71	7150	20221013	161.26	22700	-17.71	20230706	7220	158.73	20230103	22700	-17.71	20230706	7150	161.26	20221013	2.62	N	010690	500	174 억		4324809	N	N	464	N	00	N
22	20230727	120249	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	18740	-160	5	-0.85	7515134820	392468	33.47	19300	19780	18600	24550	13230	18900	19148.83	12.38	-75335	-13172	21840	20370	19380	17910	16920	19875	17415	175	5660	500	13980	10	1	34920410	6544	8.82	1.81	12	1.12	2125.00	10340.00	22700	20230706	-17.44	7150	20221013	162.10	22700	-17.44	20230706	7220	159.56	20230103	22700	-17.44	20230706	7150	162.10	20221013	2.62	N	010690	500	174 억		4324809	N	N	464	N	00	N
23	20230727	110249	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	18870	-30	5	-0.16	5981659730	310893	26.51	19300	19780	18870	24550	13230	18900	19240.99	12.38	-75335	-8651	21840	20370	19380	17910	16920	19875	17415	175	5660	500	13980	10	1	34920410	6589	8.88	1.82	12	0.89	2125.00	10340.00	22700	20230706	-16.87	7150	20221013	163.92	22700	-16.87	20230706	7220	161.36	20230103	22700	-16.87	20230706	7150	163.92	20221013	2.62	N	010690	500	174 억		4324809	N	N	464	N	00	N
24	20230727	100248	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	19000	100	2	0.53	4332434030	223953	19.10	19300	19780	18920	24550	13230	18900	19346.62	12.38	-75335	-2289	21840	20370	19380	17910	16920	19875	17415	175	5660	500	13980	10	1	34920410	6635	8.94	1.84	12	0.64	2125.00	10340.00	22700	20230706	-16.30	7150	20221013	165.73	22700	-16.30	20230706	7220	163.16	20230103	22700	-16.30	20230706	7150	165.73	20221013	2.62	N	010690	500	174 억		4324809	N	N	464	N	00	N
25	20230727	090248	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	19480	580	2	3.07	633252670	32713	2.79	19300	19500	19260	24550	13230	18900	19367.40	12.38	-75335	-1267	21840	20370	19380	17910	16920	19875	17415	175	5660	500	13980	10	1	34920410	6802	9.17	1.88	12	0.09	2125.00	10340.00	22700	20230706	-14.19	7150	20221013	172.45	22700	-14.19	20230706	7220	169.81	20230103	22700	-14.19	20230706	7150	172.45	20221013	2.62	N	010690	500	174 억		4324809	N	N	464	N	00	N
26	20230726	160247	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	18900	-1800	5	-8.70	22262310930	1166283	166.54	20800	20850	18390	26900	14500	20700	19088.23	12.60	0	-87420	21833	21266	20733	20166	19633	21550	20450	175	6200	500	15310	10	1	34920410	6600	8.89	1.83	12	3.34	2125.00	10340.00	22700	20230706	-16.74	7150	20221013	164.34	22700	-16.74	20230706	7220	161.77	20230103	22700	-16.74	20230706	7150	164.34	20221013	2.61	N	010690	500	174 억		4400144	N	N	464	N	00	N
27	20230726	150249	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	19160	-1540	5	-7.44	21187700130	1109744	158.47	20800	20850	18390	26900	14500	20700	19092.21	12.60	0	-73428	21833	21266	20733	20166	19633	21550	20450	175	6200	500	15310	10	1	34920410	6691	9.02	1.85	12	3.18	2125.00	10340.00	22700	20230706	-15.59	7150	20221013	167.97	22700	-15.59	20230706	7220	165.37	20230103	22700	-15.59	20230706	7150	167.97	20221013	2.61	N	010690	500	174 억		4400144	N	N	166	N	00	N
28	20230726	140248	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	18800	-1900	5	-9.18	19140377010	1001951	143.07	20800	20850	18390	26900	14500	20700	19102.87	12.60	0	-77183	21833	21266	20733	20166	19633	21550	20450	175	6200	500	15310	10	1	34920410	6565	8.85	1.82	12	2.87	2125.00	10340.00	22700	20230706	-17.18	7150	20221013	162.94	22700	-17.18	20230706	7220	160.39	20230103	22700	-17.18	20230706	7150	162.94	20221013	2.61	N	010690	500	174 억		4400144	N	N	166	N	00	N
29	20230726	130246	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	18600	-2100	5	-10.14	16098922480	840843	120.07	20800	20850	18390	26900	14500	20700	19145.90	12.60	0	-57375	21833	21266	20733	20166	19633	21550	20450	175	6200	500	15310	10	1	34920410	6495	8.75	1.80	12	2.41	2125.00	10340.00	22700	20230706	-18.06	7150	20221013	160.14	22700	-18.06	20230706	7220	157.62	20230103	22700	-18.06	20230706	7150	160.14	20221013	2.61	N	010690	500	174 억		4400144	N	N	166	N	00	N
30	20230726	120247	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	18730	-1970	5	-9.52	13498776160	700756	100.07	20800	20850	18680	26900	14500	20700	19262.86	12.60	0	-70506	21833	21266	20733	20166	19633	21550	20450	175	6200	500	15310	10	1	34920410	6541	8.81	1.81	12	2.01	2125.00	10340.00	22700	20230706	-17.49	7150	20221013	161.96	22700	-17.49	20230706	7220	159.42	20230103	22700	-17.49	20230706	7150	161.96	20221013	2.61	N	010690	500	174 억		4400144	N	N	166	N	00	N
31	20230726	110246	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	18930	-1770	5	-8.55	11585334110	599010	85.54	20800	20850	18680	26900	14500	20700	19340.47	12.60	0	-42650	21833	21266	20733	20166	19633	21550	20450	175	6200	500	15310	10	1	34920410	6610	8.91	1.83	12	1.72	2125.00	10340.00	22700	20230706	-16.61	7150	20221013	164.76	22700	-16.61	20230706	7220	162.19	20230103	22700	-16.61	20230706	7150	164.76	20221013	2.61	N	010690	500	174 억		4400144	N	N	166	N	00	N
32	20230726	100248	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	19260	-1440	5	-6.96	7485528090	383091	54.70	20800	20850	19180	26900	14500	20700	19539.37	12.60	0	-39301	21833	21266	20733	20166	19633	21550	20450	175	6200	500	15310	10	1	34920410	6726	9.06	1.86	12	1.10	2125.00	10340.00	22700	20230706	-15.15	7150	20221013	169.37	22700	-15.15	20230706	7220	166.76	20230103	22700	-15.15	20230706	7150	169.37	20221013	2.61	N	010690	500	174 억		4400144	N	N	166	N	00	N
33	20230726	090246	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20050	-650	5	-3.14	583824800	28587	4.08	20800	20850	20000	26900	14500	20700	20421.29	12.60	0	-11396	21833	21266	20733	20166	19633	21550	20450	175	6200	500	15310	50	1	34920410	7002	9.44	1.94	12	0.08	2125.00	10340.00	22700	20230706	-11.67	7150	20221013	180.42	22700	-11.67	20230706	7220	177.70	20230103	22700	-11.67	20230706	7150	180.42	20221013	2.61	N	010690	500	174 억		4400144	N	N	166	N	00	N
34	20230725	160246	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20700	500	2	2.48	14452062950	695194	99.98	20200	21300	20200	26250	14150	20200	20788.56	12.46	0	6795	21733	20966	20483	19716	19233	20725	19475	175	6050	500	14940	50	1	34920410	7229	9.74	2.00	12	1.99	2125.00	10340.00	22700	20230706	-8.81	7150	20221013	189.51	22700	-8.81	20230706	7220	186.70	20230103	22700	-8.81	20230706	7150	189.51	20221013	2.50	N	010690	500	174 억		4352818	N	N	166	N	00	N
35	20230725	150244	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20700	500	2	2.48	13621527750	655037	94.21	20200	21300	20200	26250	14150	20200	20795.05	12.46	0	2467	21733	20966	20483	19716	19233	20725	19475	175	6050	500	14940	50	1	34920410	7229	9.74	2.00	12	1.88	2125.00	10340.00	22700	20230706	-8.81	7150	20221013	189.51	22700	-8.81	20230706	7220	186.70	20230103	22700	-8.81	20230706	7150	189.51	20221013	2.50	N	010690	500	174 억		4352818	N	N	165	N	00	N
36	20230725	140244	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20550	350	2	1.73	12428735350	597340	85.91	20200	21300	20200	26250	14150	20200	20806.80	12.46	0	7578	21733	20966	20483	19716	19233	20725	19475	175	6050	500	14940	50	1	34920410	7176	9.67	1.99	12	1.71	2125.00	10340.00	22700	20230706	-9.47	7150	20221013	187.41	22700	-9.47	20230706	7220	184.63	20230103	22700	-9.47	20230706	7150	187.41	20221013	2.50	N	010690	500	174 억		4352818	N	N	165	N	00	N
37	20230725	130246	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20750	550	2	2.72	11365657450	545925	78.52	20200	21300	20200	26250	14150	20200	20819.08	12.46	0	21689	21733	20966	20483	19716	19233	20725	19475	175	6050	500	14940	50	1	34920410	7246	9.76	2.01	12	1.56	2125.00	10340.00	22700	20230706	-8.59	7150	20221013	190.21	22700	-8.59	20230706	7220	187.40	20230103	22700	-8.59	20230706	7150	190.21	20221013	2.50	N	010690	500	174 억		4352818	N	N	165	N	00	N
38	20230725	120246	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20850	650	2	3.22	9875557350	474770	68.28	20200	21300	20200	26250	14150	20200	20800.72	12.46	0	19798	21733	20966	20483	19716	19233	20725	19475	175	6050	500	14940	50	1	34920410	7281	9.81	2.02	12	1.36	2125.00	10340.00	22700	20230706	-8.15	7150	20221013	191.61	22700	-8.15	20230706	7220	188.78	20230103	22700	-8.15	20230706	7150	191.61	20221013	2.50	N	010690	500	174 억		4352818	N	N	165	N	00	N
39	20230725	110245	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20850	650	2	3.22	8763693100	421013	60.55	20200	21300	20200	26250	14150	20200	20815.73	12.46	0	34175	21733	20966	20483	19716	19233	20725	19475	175	6050	500	14940	50	1	34920410	7281	9.81	2.02	12	1.21	2125.00	10340.00	22700	20230706	-8.15	7150	20221013	191.61	22700	-8.15	20230706	7220	188.78	20230103	22700	-8.15	20230706	7150	191.61	20221013	2.50	N	010690	500	174 억		4352818	N	N	165	N	00	N
40	20230725	100245	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20800	600	2	2.97	7505100900	360172	51.80	20200	21300	20200	26250	14150	20200	20837.55	12.46	0	31069	21733	20966	20483	19716	19233	20725	19475	175	6050	500	14940	50	1	34920410	7263	9.79	2.01	12	1.03	2125.00	10340.00	22700	20230706	-8.37	7150	20221013	190.91	22700	-8.37	20230706	7220	188.09	20230103	22700	-8.37	20230706	7150	190.91	20221013	2.50	N	010690	500	174 억		4352818	N	N	165	N	00	N
41	20230725	090246	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20450	250	2	1.24	449930200	22098	3.18	20200	20650	20200	26250	14150	20200	20360.68	12.46	0	4180	21733	20966	20483	19716	19233	20725	19475	175	6050	500	14940	50	1	34920410	7141	9.62	1.98	12	0.06	2125.00	10340.00	22700	20230706	-9.91	7150	20221013	186.01	22700	-9.91	20230706	7220	183.24	20230103	22700	-9.91	20230706	7150	186.01	20221013	2.50	N	010690	500	174 억		4352818	N	N	165	N	00	N
42	20230724	160245	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20200	-400	5	-1.94	14179868850	690253	48.50	21050	21250	20000	26750	14450	20600	20543.60	12.63	0	-59267	23193	21896	20553	19256	17913	22545	19905	175	6150	500	15240	50	1	34920410	7054	9.51	1.95	12	1.98	2125.00	10340.00	22700	20230706	-11.01	7150	20221013	182.52	22700	-11.01	20230706	7220	179.78	20230103	22700	-11.01	20230706	7150	182.52	20221013	2.47	N	010690	500	174 억		4411463	N	N	165	N	00	N
43	20230724	150244	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20050	-550	5	-2.67	13428955250	653041	45.88	21050	21250	20000	26750	14450	20600	20563.72	12.63	0	-61903	23193	21896	20553	19256	17913	22545	19905	175	6150	500	15240	50	1	34920410	7002	9.44	1.94	12	1.87	2125.00	10340.00	22700	20230706	-11.67	7150	20221013	180.42	22700	-11.67	20230706	7220	177.70	20230103	22700	-11.67	20230706	7150	180.42	20221013	2.47	N	010690	500	174 억		4411463	N	N	0	N	00	N
44	20230724	140242	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20150	-450	5	-2.18	12338547400	598784	42.07	21050	21250	20000	26750	14450	20600	20606.01	12.63	0	-75524	23193	21896	20553	19256	17913	22545	19905	175	6150	500	15240	50	1	34920410	7036	9.48	1.95	12	1.71	2125.00	10340.00	22700	20230706	-11.23	7150	20221013	181.82	22700	-11.23	20230706	7220	179.09	20230103	22700	-11.23	20230706	7150	181.82	20221013	2.47	N	010690	500	174 억		4411463	N	N	0	N	00	N
45	20230724	130245	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20150	-450	5	-2.18	11066908650	535551	37.63	21050	21250	20000	26750	14450	20600	20664.54	12.63	0	-66343	23193	21896	20553	19256	17913	22545	19905	175	6150	500	15240	50	1	34920410	7036	9.48	1.95	12	1.53	2125.00	10340.00	22700	20230706	-11.23	7150	20221013	181.82	22700	-11.23	20230706	7220	179.09	20230103	22700	-11.23	20230706	7150	181.82	20221013	2.47	N	010690	500	174 억		4411463	N	N	0	N	00	N
46	20230724	120243	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20150	-450	5	-2.18	9887630900	476829	33.50	21050	21250	20000	26750	14450	20600	20736.24	12.63	0	-60332	23193	21896	20553	19256	17913	22545	19905	175	6150	500	15240	50	1	34920410	7036	9.48	1.95	12	1.37	2125.00	10340.00	22700	20230706	-11.23	7150	20221013	181.82	22700	-11.23	20230706	7220	179.09	20230103	22700	-11.23	20230706	7150	181.82	20221013	2.47	N	010690	500	174 억		4411463	N	N	0	N	00	N
47	20230724	110245	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20650	50	2	0.24	8030289100	385413	27.08	21050	21250	20450	26750	14450	20600	20835.59	12.63	0	-45038	23193	21896	20553	19256	17913	22545	19905	175	6150	500	15240	50	1	34920410	7211	9.72	2.00	12	1.10	2125.00	10340.00	22700	20230706	-9.03	7150	20221013	188.81	22700	-9.03	20230706	7220	186.01	20230103	22700	-9.03	20230706	7150	188.81	20221013	2.47	N	010690	500	174 억		4411463	N	N	0	N	00	N
48	20230724	100242	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20700	100	2	0.49	6138923350	293818	20.64	21050	21250	20450	26750	14450	20600	20893.69	12.63	0	-41712	23193	21896	20553	19256	17913	22545	19905	175	6150	500	15240	50	1	34920410	7229	9.74	2.00	12	0.84	2125.00	10340.00	22700	20230706	-8.81	7150	20221013	189.51	22700	-8.81	20230706	7220	186.70	20230103	22700	-8.81	20230706	7150	189.51	20221013	2.47	N	010690	500	174 억		4411463	N	N	0	N	00	N
49	20230724	090243	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	21250	650	2	3.16	1630736800	77279	5.43	21050	21250	21000	26750	14450	20600	21102.39	12.63	0	7476	23193	21896	20553	19256	17913	22545	19905	175	6150	500	15240	50	1	34920410	7421	10.00	2.06	12	0.22	2125.00	10340.00	22700	20230706	-6.39	7150	20221013	197.20	22700	-6.39	20230706	7220	194.32	20230103	22700	-6.39	20230706	7150	197.20	20221013	2.47	N	010690	500	174 억		4411463	N	N	0	N	00	N
50	20230721	160242	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20600	700	2	3.52	29168746040	1406179	445.44	19880	21850	19210	25850	13930	19900	20743.69	12.86	0	-79022	20620	20260	20040	19680	19460	20150	19570	175	5960	500	14720	50	1	34920410	7194	9.69	1.99	12	4.03	2125.00	10340.00	22700	20230706	-9.25	7150	20221013	188.11	22700	-9.25	20230706	7220	185.32	20230103	22700	-9.25	20230706	7150	188.11	20221013	2.50	N	010690	500	174 억		4490041	N	N	62	N	00	N
51	20230721	150244	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20650	750	2	3.77	28224838240	1360357	430.92	19880	21850	19210	25850	13930	19900	20748.27	12.86	0	-87197	20620	20260	20040	19680	19460	20150	19570	175	5960	500	14720	50	1	34920410	7211	9.72	2.00	12	3.90	2125.00	10340.00	22700	20230706	-9.03	7150	20221013	188.81	22700	-9.03	20230706	7220	186.01	20230103	22700	-9.03	20230706	7150	188.81	20221013	2.50	N	010690	500	174 억		4490041	N	N	62	N	00	N
52	20230721	140243	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20950	1050	2	5.28	26443129390	1274655	403.78	19880	21850	19210	25850	13930	19900	20745.49	12.86	0	-104888	20620	20260	20040	19680	19460	20150	19570	175	5960	500	14720	50	1	34920410	7316	9.86	2.03	12	3.65	2125.00	10340.00	22700	20230706	-7.71	7150	20221013	193.01	22700	-7.71	20230706	7220	190.17	20230103	22700	-7.71	20230706	7150	193.01	20221013	2.50	N	010690	500	174 억		4490041	N	N	62	N	00	N
53	20230721	130242	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20550	650	2	3.27	24214227740	1167542	369.85	19880	21850	19210	25850	13930	19900	20739.67	12.86	0	-116038	20620	20260	20040	19680	19460	20150	19570	175	5960	500	14720	50	1	34920410	7176	9.67	1.99	12	3.34	2125.00	10340.00	22700	20230706	-9.47	7150	20221013	187.41	22700	-9.47	20230706	7220	184.63	20230103	22700	-9.47	20230706	7150	187.41	20221013	2.50	N	010690	500	174 억		4490041	N	N	62	N	00	N
54	20230721	120245	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20600	700	2	3.52	22737737140	1096024	347.19	19880	21850	19210	25850	13930	19900	20745.85	12.86	0	-128129	20620	20260	20040	19680	19460	20150	19570	175	5960	500	14720	50	1	34920410	7194	9.69	1.99	12	3.14	2125.00	10340.00	22700	20230706	-9.25	7150	20221013	188.11	22700	-9.25	20230706	7220	185.32	20230103	22700	-9.25	20230706	7150	188.11	20221013	2.50	N	010690	500	174 억		4490041	N	N	62	N	00	N
55	20230721	110244	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	21000	1100	2	5.53	20149564440	970954	307.57	19880	21850	19210	25850	13930	19900	20752.56	12.86	0	-101025	20620	20260	20040	19680	19460	20150	19570	175	5960	500	14720	50	1	34920410	7333	9.88	2.03	12	2.78	2125.00	10340.00	22700	20230706	-7.49	7150	20221013	193.71	22700	-7.49	20230706	7220	190.86	20230103	22700	-7.49	20230706	7150	193.71	20221013	2.50	N	010690	500	174 억		4490041	N	N	62	N	00	N
56	20230721	100244	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20400	500	2	2.51	4352673190	218351	69.17	19880	20450	19210	25850	13930	19900	19934.33	12.86	0	12068	20620	20260	20040	19680	19460	20150	19570	175	5960	500	14720	50	1	34920410	7124	9.60	1.97	12	0.63	2125.00	10340.00	22700	20230706	-10.13	7150	20221013	185.31	22700	-10.13	20230706	7220	182.55	20230103	22700	-10.13	20230706	7150	185.31	20221013	2.50	N	010690	500	174 억		4490041	N	N	62	N	00	N
57	20230721	090244	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	19270	-630	5	-3.17	426418420	21812	6.91	19880	19880	19220	25850	13930	19900	19545.67	12.86	0	-974	20620	20260	20040	19680	19460	20150	19570	175	5960	500	14720	10	1	34920410	6729	9.07	1.86	12	0.06	2125.00	10340.00	22700	20230706	-15.11	7150	20221013	169.51	22700	-15.11	20230706	7220	166.90	20230103	22700	-15.11	20230706	7150	169.51	20221013	2.50	N	010690	500	174 억		4490041	N	N	62	N	00	N
58	20230720	160243	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	19900	-350	5	-1.73	6189589700	309588	67.57	20300	20400	19820	26300	14200	20250	19992.91	12.88	0	-12178	21410	20830	20320	19740	19230	20575	19485	175	6050	500	14980	10	1	34920410	6949	9.36	1.92	12	0.89	2125.00	10340.00	22700	20230706	-12.33	7150	20221013	178.32	22700	-12.33	20230706	7220	175.62	20230103	22700	-12.33	20230706	7150	178.32	20221013	2.22	N	010690	500	174 억		4496301	N	N	62	N	00	N
59	20230720	150242	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	19900	-350	5	-1.73	5717619360	285891	62.40	20300	20400	19820	26300	14200	20250	19999.07	12.88	0	-14688	21410	20830	20320	19740	19230	20575	19485	175	6050	500	14980	10	1	34920410	6949	9.36	1.92	12	0.82	2125.00	10340.00	22700	20230706	-12.33	7150	20221013	178.32	22700	-12.33	20230706	7220	175.62	20230103	22700	-12.33	20230706	7150	178.32	20221013	2.22	N	010690	500	174 억		4496301	N	N	113	N	00	N
60	20230720	140242	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	19950	-300	5	-1.48	4542280220	226867	49.52	20300	20400	19820	26300	14200	20250	20021.51	12.88	0	-10647	21410	20830	20320	19740	19230	20575	19485	175	6050	500	14980	10	1	34920410	6967	9.39	1.93	12	0.65	2125.00	10340.00	22700	20230706	-12.11	7150	20221013	179.02	22700	-12.11	20230706	7220	176.32	20230103	22700	-12.11	20230706	7150	179.02	20221013	2.22	N	010690	500	174 억		4496301	N	N	113	N	00	N
61	20230720	130242	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20050	-200	5	-0.99	3947132460	197118	43.02	20300	20400	19820	26300	14200	20250	20023.91	12.88	0	-10797	21410	20830	20320	19740	19230	20575	19485	175	6050	500	14980	50	1	34920410	7002	9.44	1.94	12	0.56	2125.00	10340.00	22700	20230706	-11.67	7150	20221013	180.42	22700	-11.67	20230706	7220	177.70	20230103	22700	-11.67	20230706	7150	180.42	20221013	2.22	N	010690	500	174 억		4496301	N	N	113	N	00	N
62	20230720	120244	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	19960	-290	5	-1.43	3497240470	174659	38.12	20300	20400	19820	26300	14200	20250	20022.91	12.88	0	-9378	21410	20830	20320	19740	19230	20575	19485	175	6050	500	14980	10	1	34920410	6970	9.39	1.93	12	0.50	2125.00	10340.00	22700	20230706	-12.07	7150	20221013	179.16	22700	-12.07	20230706	7220	176.45	20230103	22700	-12.07	20230706	7150	179.16	20221013	2.22	N	010690	500	174 억		4496301	N	N	113	N	00	N
63	20230720	110242	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	19970	-280	5	-1.38	2997925890	149708	32.68	20300	20400	19820	26300	14200	20250	20024.77	12.88	0	-13985	21410	20830	20320	19740	19230	20575	19485	175	6050	500	14980	10	1	34920410	6974	9.40	1.93	12	0.43	2125.00	10340.00	22700	20230706	-12.03	7150	20221013	179.30	22700	-12.03	20230706	7220	176.59	20230103	22700	-12.03	20230706	7150	179.30	20221013	2.22	N	010690	500	174 억		4496301	N	N	113	N	00	N
64	20230720	100240	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	19920	-330	5	-1.63	2185769210	108978	23.79	20300	20400	19820	26300	14200	20250	20056.52	12.88	0	-19981	21410	20830	20320	19740	19230	20575	19485	175	6050	500	14980	10	1	34920410	6956	9.37	1.93	12	0.31	2125.00	10340.00	22700	20230706	-12.25	7150	20221013	178.60	22700	-12.25	20230706	7220	175.90	20230103	22700	-12.25	20230706	7150	178.60	20221013	2.22	N	010690	500	174 억		4496301	N	N	113	N	00	N
65	20230720	090241	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20050	-200	5	-0.99	198286300	9804	2.14	20300	20350	20050	26300	14200	20250	20224.36	12.88	0	-3766	21410	20830	20320	19740	19230	20575	19485	175	6050	500	14980	50	1	34920410	7002	9.44	1.94	12	0.03	2125.00	10340.00	22700	20230706	-11.67	7150	20221013	180.42	22700	-11.67	20230706	7220	177.70	20230103	22700	-11.67	20230706	7150	180.42	20221013	2.22	N	010690	500	174 억		4496301	N	N	113	N	00	N
66	20230719	160246	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20250	-400	5	-1.94	9044864490	448746	57.55	20800	20900	19810	26800	14500	20650	20155.75	12.59	0	131378	21716	21182	20666	20132	19616	21450	20400	175	6150	500	15280	50	1	34920410	7071	9.53	1.96	12	1.29	2125.00	10340.00	22700	20230706	-10.79	7150	20221013	183.22	22700	-10.79	20230706	7220	180.47	20230103	22700	-10.79	20230706	7150	183.22	20221013	2.51	N	010690	500	174 억		4396740	N	N	113	N	00	N
67	20230719	150244	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20250	-400	5	-1.94	8582064890	425879	54.62	20800	20900	19810	26800	14500	20650	20151.42	12.59	0	121918	21716	21182	20666	20132	19616	21450	20400	175	6150	500	15280	50	1	34920410	7071	9.53	1.96	12	1.22	2125.00	10340.00	22700	20230706	-10.79	7150	20221013	183.22	22700	-10.79	20230706	7220	180.47	20230103	22700	-10.79	20230706	7150	183.22	20221013	2.51	N	010690	500	174 억		4396740	N	N	131	N	00	N
68	20230719	140245	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20350	-300	5	-1.45	7088221840	352100	45.16	20800	20900	19810	26800	14500	20650	20131.27	12.59	0	82816	21716	21182	20666	20132	19616	21450	20400	175	6150	500	15280	50	1	34920410	7106	9.58	1.97	12	1.01	2125.00	10340.00	22700	20230706	-10.35	7150	20221013	184.62	22700	-10.35	20230706	7220	181.86	20230103	22700	-10.35	20230706	7150	184.62	20221013	2.51	N	010690	500	174 억		4396740	N	N	131	N	00	N
69	20230719	130242	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20250	-400	5	-1.94	5919345340	294200	37.73	20800	20900	19810	26800	14500	20650	20120.14	12.59	0	44123	21716	21182	20666	20132	19616	21450	20400	175	6150	500	15280	50	1	34920410	7071	9.53	1.96	12	0.84	2125.00	10340.00	22700	20230706	-10.79	7150	20221013	183.22	22700	-10.79	20230706	7220	180.47	20230103	22700	-10.79	20230706	7150	183.22	20221013	2.51	N	010690	500	174 억		4396740	N	N	131	N	00	N
70	20230719	120244	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20200	-450	5	-2.18	5508345440	273922	35.13	20800	20900	19810	26800	14500	20650	20109.18	12.59	0	37311	21716	21182	20666	20132	19616	21450	20400	175	6150	500	15280	50	1	34920410	7054	9.51	1.95	12	0.78	2125.00	10340.00	22700	20230706	-11.01	7150	20221013	182.52	22700	-11.01	20230706	7220	179.78	20230103	22700	-11.01	20230706	7150	182.52	20221013	2.51	N	010690	500	174 억		4396740	N	N	131	N	00	N
71	20230719	110244	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20200	-450	5	-2.18	4910101690	244312	31.33	20800	20900	19810	26800	14500	20650	20097.67	12.59	0	20480	21716	21182	20666	20132	19616	21450	20400	175	6150	500	15280	50	1	34920410	7054	9.51	1.95	12	0.70	2125.00	10340.00	22700	20230706	-11.01	7150	20221013	182.52	22700	-11.01	20230706	7220	179.78	20230103	22700	-11.01	20230706	7150	182.52	20221013	2.51	N	010690	500	174 억		4396740	N	N	131	N	00	N
72	20230719	100243	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20250	-400	5	-1.94	4117253040	205055	26.30	20800	20900	19810	26800	14500	20650	20078.77	12.59	0	26131	21716	21182	20666	20132	19616	21450	20400	175	6150	500	15280	50	1	34920410	7071	9.53	1.96	12	0.59	2125.00	10340.00	22700	20230706	-10.79	7150	20221013	183.22	22700	-10.79	20230706	7220	180.47	20230103	22700	-10.79	20230706	7150	183.22	20221013	2.51	N	010690	500	174 억		4396740	N	N	131	N	00	N
73	20230719	090245	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20500	-150	5	-0.73	319421500	15453	1.98	20800	20900	20450	26800	14500	20650	20670.52	12.59	0	-5813	21716	21182	20666	20132	19616	21450	20400	175	6150	500	15280	50	1	34920410	7159	9.65	1.98	12	0.04	2125.00	10340.00	22700	20230706	-9.69	7150	20221013	186.71	22700	-9.69	20230706	7220	183.93	20230103	22700	-9.69	20230706	7150	186.71	20221013	2.51	N	010690	500	174 억		4396740	N	N	131	N	00	N
74	20230718	160243	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20650	450	2	2.23	16054617000	777420	72.33	20200	21200	20150	26250	14150	20200	20651.15	12.40	0	50494	22826	21512	20736	19422	18646	21125	19035	175	6050	500	14940	50	1	34920410	7211	9.72	2.00	12	2.23	2125.00	10340.00	22700	20230706	-9.03	7150	20221013	188.81	22700	-9.03	20230706	7220	186.01	20230103	22700	-9.03	20230706	7150	188.81	20221013	2.50	N	010690	500	174 억		4330489	N	N	131	N	00	N
75	20230718	150243	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20650	450	2	2.23	15307531600	741196	68.96	20200	21200	20150	26250	14150	20200	20652.47	12.40	0	50250	22826	21512	20736	19422	18646	21125	19035	175	6050	500	14940	50	1	34920410	7211	9.72	2.00	12	2.12	2125.00	10340.00	22700	20230706	-9.03	7150	20221013	188.81	22700	-9.03	20230706	7220	186.01	20230103	22700	-9.03	20230706	7150	188.81	20221013	2.50	N	010690	500	174 억		4330489	N	N	3025	N	00	N
76	20230718	140241	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20350	150	2	0.74	13133184900	635670	59.14	20200	21200	20150	26250	14150	20200	20660.38	12.40	0	46020	22826	21512	20736	19422	18646	21125	19035	175	6050	500	14940	50	1	34920410	7106	9.58	1.97	12	1.82	2125.00	10340.00	22700	20230706	-10.35	7150	20221013	184.62	22700	-10.35	20230706	7220	181.86	20230103	22700	-10.35	20230706	7150	184.62	20221013	2.50	N	010690	500	174 억		4330489	N	N	3025	N	00	N
77	20230718	130242	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20500	300	2	1.49	12114470300	585594	54.48	20200	21200	20150	26250	14150	20200	20687.49	12.40	0	36211	22826	21512	20736	19422	18646	21125	19035	175	6050	500	14940	50	1	34920410	7159	9.65	1.98	12	1.68	2125.00	10340.00	22700	20230706	-9.69	7150	20221013	186.71	22700	-9.69	20230706	7220	183.93	20230103	22700	-9.69	20230706	7150	186.71	20221013	2.50	N	010690	500	174 억		4330489	N	N	3025	N	00	N
78	20230718	120243	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20600	400	2	1.98	11350807650	548343	51.01	20200	21200	20150	26250	14150	20200	20700.20	12.40	0	39118	22826	21512	20736	19422	18646	21125	19035	175	6050	500	14940	50	1	34920410	7194	9.69	1.99	12	1.57	2125.00	10340.00	22700	20230706	-9.25	7150	20221013	188.11	22700	-9.25	20230706	7220	185.32	20230103	22700	-9.25	20230706	7150	188.11	20221013	2.50	N	010690	500	174 억		4330489	N	N	3025	N	00	N
79	20230718	110242	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20650	450	2	2.23	10581182150	511004	47.54	20200	21200	20150	26250	14150	20200	20706.65	12.40	0	37787	22826	21512	20736	19422	18646	21125	19035	175	6050	500	14940	50	1	34920410	7211	9.72	2.00	12	1.46	2125.00	10340.00	22700	20230706	-9.03	7150	20221013	188.81	22700	-9.03	20230706	7220	186.01	20230103	22700	-9.03	20230706	7150	188.81	20221013	2.50	N	010690	500	174 억		4330489	N	N	3025	N	00	N
80	20230718	100241	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20650	450	2	2.23	7120432400	344787	32.08	20200	21200	20150	26250	14150	20200	20651.68	12.40	0	19420	22826	21512	20736	19422	18646	21125	19035	175	6050	500	14940	50	1	34920410	7211	9.72	2.00	12	0.99	2125.00	10340.00	22700	20230706	-9.03	7150	20221013	188.81	22700	-9.03	20230706	7220	186.01	20230103	22700	-9.03	20230706	7150	188.81	20221013	2.50	N	010690	500	174 억		4330489	N	N	3025	N	00	N
81	20230718	090241	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20350	150	2	0.74	180986350	8934	0.83	20200	20400	20200	26250	14150	20200	20258.15	12.40	0	1402	22826	21512	20736	19422	18646	21125	19035	175	6050	500	14940	50	1	34920410	7106	9.58	1.97	12	0.03	2125.00	10340.00	22700	20230706	-10.35	7150	20221013	184.62	22700	-10.35	20230706	7220	181.86	20230103	22700	-10.35	20230706	7150	184.62	20221013	2.50	N	010690	500	174 억		4330489	N	N	3025	N	00	N
82	20230717	160243	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20200	-1050	5	-4.94	22046605380	1067772	161.09	21750	22050	19960	27600	14900	21250	20647.48	12.09	0	125603	22316	21782	21216	20682	20116	21500	20400	175	6350	500	15720	50	1	34920410	7054	9.51	1.95	12	3.06	2125.00	10340.00	22700	20230706	-11.01	7150	20221013	182.52	22700	-11.01	20230706	7220	179.78	20230103	22700	-11.01	20230706	7150	182.52	20221013	2.54	N	010690	500	174 억		4221222	N	N	3025	N	00	N
83	20230717	150241	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20050	-1200	5	-5.65	20567867180	994550	150.04	21750	22050	19960	27600	14900	21250	20680.58	12.09	0	104242	22316	21782	21216	20682	20116	21500	20400	175	6350	500	15720	50	1	34920410	7002	9.44	1.94	12	2.85	2125.00	10340.00	22700	20230706	-11.67	7150	20221013	180.42	22700	-11.67	20230706	7220	177.70	20230103	22700	-11.67	20230706	7150	180.42	20221013	2.54	N	010690	500	174 억		4221222	N	N	3256	N	00	N
84	20230717	140242	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20050	-1200	5	-5.65	16948962210	813755	122.77	21750	22050	19990	27600	14900	21250	20828.09	12.09	0	17566	22316	21782	21216	20682	20116	21500	20400	175	6350	500	15720	50	1	34920410	7002	9.44	1.94	12	2.33	2125.00	10340.00	22700	20230706	-11.67	7150	20221013	180.42	22700	-11.67	20230706	7220	177.70	20230103	22700	-11.67	20230706	7150	180.42	20221013	2.54	N	010690	500	174 억		4221222	N	N	3256	N	00	N
85	20230717	130239	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20250	-1000	5	-4.71	13469878600	640817	96.68	21750	22050	20200	27600	14900	21250	21019.85	12.09	0	-11492	22316	21782	21216	20682	20116	21500	20400	175	6350	500	15720	50	1	34920410	7071	9.53	1.96	12	1.84	2125.00	10340.00	22700	20230706	-10.79	7150	20221013	183.22	22700	-10.79	20230706	7220	180.47	20230103	22700	-10.79	20230706	7150	183.22	20221013	2.54	N	010690	500	174 억		4221222	N	N	3256	N	00	N
86	20230717	120244	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20450	-800	5	-3.76	11661315500	551917	83.26	21750	22050	20400	27600	14900	21250	21128.75	12.09	0	-21572	22316	21782	21216	20682	20116	21500	20400	175	6350	500	15720	50	1	34920410	7141	9.62	1.98	12	1.58	2125.00	10340.00	22700	20230706	-9.91	7150	20221013	186.01	22700	-9.91	20230706	7220	183.24	20230103	22700	-9.91	20230706	7150	186.01	20221013	2.54	N	010690	500	174 억		4221222	N	N	3256	N	00	N
87	20230717	110240	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20700	-550	5	-2.59	9188226250	431544	65.10	21750	22050	20500	27600	14900	21250	21291.52	12.09	0	-43668	22316	21782	21216	20682	20116	21500	20400	175	6350	500	15720	50	1	34920410	7229	9.74	2.00	12	1.24	2125.00	10340.00	22700	20230706	-8.81	7150	20221013	189.51	22700	-8.81	20230706	7220	186.70	20230103	22700	-8.81	20230706	7150	189.51	20221013	2.54	N	010690	500	174 억		4221222	N	N	3256	N	00	N
88	20230717	100241	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20750	-500	5	-2.35	7566591600	353567	53.34	21750	22050	20500	27600	14900	21250	21400.73	12.09	0	-29638	22316	21782	21216	20682	20116	21500	20400	175	6350	500	15720	50	1	34920410	7246	9.76	2.01	12	1.01	2125.00	10340.00	22700	20230706	-8.59	7150	20221013	190.21	22700	-8.59	20230706	7220	187.40	20230103	22700	-8.59	20230706	7150	190.21	20221013	2.54	N	010690	500	174 억		4221222	N	N	3256	N	00	N
89	20230717	090241	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	21950	700	2	3.29	1475461300	67405	10.17	21750	22050	21750	27600	14900	21250	21889.49	12.09	0	647	22316	21782	21216	20682	20116	21500	20400	175	6350	500	15720	50	1	34920410	7665	10.33	2.12	12	0.19	2125.00	10340.00	22700	20230706	-3.30	7150	20221013	206.99	22700	-3.30	20230706	7220	204.02	20230103	22700	-3.30	20230706	7150	206.99	20221013	2.54	N	010690	500	174 억		4221222	N	N	3256	N	00	N
90	20230714	160240	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	21250	-100	5	-0.47	13924381600	659021	112.72	21400	21750	20650	27750	14950	21350	21128.56	11.91	0	64688	22250	21800	21350	20900	20450	21800	20900	175	6400	500	15790	50	1	34920410	7421	10.00	2.06	12	1.89	2125.00	10340.00	22700	20230706	-6.39	7150	20221013	197.20	22700	-6.39	20230706	7220	194.32	20230103	22700	-6.39	20230706	7150	197.20	20221013	2.39	N	010690	500	174 억		4157981	N	N	3256	N	00	N
91	20230714	150241	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	21200	-150	5	-0.70	13247732450	627150	107.27	21400	21750	20650	27750	14950	21350	21123.71	11.91	0	52966	22250	21800	21350	20900	20450	21800	20900	175	6400	500	15790	50	1	34920410	7403	9.98	2.05	12	1.80	2125.00	10340.00	22700	20230706	-6.61	7150	20221013	196.50	22700	-6.61	20230706	7220	193.63	20230103	22700	-6.61	20230706	7150	196.50	20221013	2.39	N	010690	500	174 억		4157981	N	N	785	N	00	N
92	20230714	140242	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	21200	-150	5	-0.70	11561068350	547576	93.66	21400	21750	20650	27750	14950	21350	21113.18	11.91	0	51559	22250	21800	21350	20900	20450	21800	20900	175	6400	500	15790	50	1	34920410	7403	9.98	2.05	12	1.57	2125.00	10340.00	22700	20230706	-6.61	7150	20221013	196.50	22700	-6.61	20230706	7220	193.63	20230103	22700	-6.61	20230706	7150	196.50	20221013	2.39	N	010690	500	174 억		4157981	N	N	785	N	00	N
93	20230714	130239	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	21350	0	3	0.00	9066133250	430940	73.71	21400	21750	20650	27750	14950	21350	21038.04	11.91	0	67179	22250	21800	21350	20900	20450	21800	20900	175	6400	500	15790	50	1	34920410	7456	10.05	2.06	12	1.23	2125.00	10340.00	22700	20230706	-5.95	7150	20221013	198.60	22700	-5.95	20230706	7220	195.71	20230103	22700	-5.95	20230706	7150	198.60	20221013	2.39	N	010690	500	174 억		4157981	N	N	785	N	00	N
94	20230714	120240	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	21000	-350	5	-1.64	7678343500	365390	62.50	21400	21750	20650	27750	14950	21350	21014.10	11.91	0	60933	22250	21800	21350	20900	20450	21800	20900	175	6400	500	15790	50	1	34920410	7333	9.88	2.03	12	1.05	2125.00	10340.00	22700	20230706	-7.49	7150	20221013	193.71	22700	-7.49	20230706	7220	190.86	20230103	22700	-7.49	20230706	7150	193.71	20221013	2.39	N	010690	500	174 억		4157981	N	N	785	N	00	N
95	20230714	110240	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20850	-500	5	-2.34	6464702900	307186	52.54	21400	21750	20650	27750	14950	21350	21044.91	11.91	0	37954	22250	21800	21350	20900	20450	21800	20900	175	6400	500	15790	50	1	34920410	7281	9.81	2.02	12	0.88	2125.00	10340.00	22700	20230706	-8.15	7150	20221013	191.61	22700	-8.15	20230706	7220	188.78	20230103	22700	-8.15	20230706	7150	191.61	20221013	2.39	N	010690	500	174 억		4157981	N	N	785	N	00	N
96	20230714	100242	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	21250	-100	5	-0.47	4064226550	192466	32.92	21400	21750	20650	27750	14950	21350	21116.59	11.91	0	33157	22250	21800	21350	20900	20450	21800	20900	175	6400	500	15790	50	1	34920410	7421	10.00	2.06	12	0.55	2125.00	10340.00	22700	20230706	-6.39	7150	20221013	197.20	22700	-6.39	20230706	7220	194.32	20230103	22700	-6.39	20230706	7150	197.20	20221013	2.39	N	010690	500	174 억		4157981	N	N	785	N	00	N
97	20230714	090241	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	21600	250	2	1.17	307877100	14348	2.45	21400	21600	21350	27750	14950	21350	21457.84	11.91	0	4582	22250	21800	21350	20900	20450	21800	20900	175	6400	500	15790	50	1	34920410	7543	10.16	2.09	12	0.04	2125.00	10340.00	22700	20230706	-4.85	7150	20221013	202.10	22700	-4.85	20230706	7220	199.17	20230103	22700	-4.85	20230706	7150	202.10	20221013	2.39	N	010690	500	174 억		4157981	N	N	785	N	00	N
98	20230713	160240	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	21350	-50	5	-0.23	12406041900	580744	51.38	21350	21800	20900	27800	15000	21400	21362.18	11.52	0	133622	23400	22400	21650	20650	19900	22025	20275	175	6400	500	15830	50	1	34920410	7456	10.05	2.06	12	1.66	2125.00	10340.00	22700	20230706	-5.95	7150	20221013	198.60	22700	-5.95	20230706	7220	195.71	20230103	22700	-5.95	20230706	7150	198.60	20221013	2.45	N	010690	500	174 억		4022768	N	N	785	N	00	N
99	20230713	150238	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	21350	-50	5	-0.23	11678361100	546568	48.35	21350	21800	20900	27800	15000	21400	21366.57	11.52	0	130363	23400	22400	21650	20650	19900	22025	20275	175	6400	500	15830	50	1	34920410	7456	10.05	2.06	12	1.57	2125.00	10340.00	22700	20230706	-5.95	7150	20221013	198.60	22700	-5.95	20230706	7220	195.71	20230103	22700	-5.95	20230706	7150	198.60	20221013	2.45	N	010690	500	174 억		4022768	N	N	448	N	00	N
100	20230713	140238	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	21400	0	3	0.00	10372258600	485393	42.94	21350	21800	20900	27800	15000	21400	21368.64	11.52	0	122117	23400	22400	21650	20650	19900	22025	20275	175	6400	500	15830	50	1	34920410	7473	10.07	2.07	12	1.39	2125.00	10340.00	22700	20230706	-5.73	7150	20221013	199.30	22700	-5.73	20230706	7220	196.40	20230103	22700	-5.73	20230706	7150	199.30	20221013	2.45	N	010690	500	174 억		4022768	N	N	448	N	00	N
101	20230713	130239	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	21500	100	2	0.47	9071765150	424776	37.58	21350	21800	20900	27800	15000	21400	21356.35	11.52	0	106688	23400	22400	21650	20650	19900	22025	20275	175	6400	500	15830	50	1	34920410	7508	10.12	2.08	12	1.22	2125.00	10340.00	22700	20230706	-5.29	7150	20221013	200.70	22700	-5.29	20230706	7220	197.78	20230103	22700	-5.29	20230706	7150	200.70	20221013	2.45	N	010690	500	174 억		4022768	N	N	448	N	00	N
102	20230713	120236	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	21350	-50	5	-0.23	8092328700	378926	33.52	21350	21800	20900	27800	15000	21400	21355.70	11.52	0	87353	23400	22400	21650	20650	19900	22025	20275	175	6400	500	15830	50	1	34920410	7456	10.05	2.06	12	1.09	2125.00	10340.00	22700	20230706	-5.95	7150	20221013	198.60	22700	-5.95	20230706	7220	195.71	20230103	22700	-5.95	20230706	7150	198.60	20221013	2.45	N	010690	500	174 억		4022768	N	N	448	N	00	N
103	20230713	110240	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	21300	-100	5	-0.47	7000767050	327709	28.99	21350	21800	20900	27800	15000	21400	21362.50	11.52	0	69696	23400	22400	21650	20650	19900	22025	20275	175	6400	500	15830	50	1	34920410	7438	10.02	2.06	12	0.94	2125.00	10340.00	22700	20230706	-6.17	7150	20221013	197.90	22700	-6.17	20230706	7220	195.01	20230103	22700	-6.17	20230706	7150	197.90	20221013	2.45	N	010690	500	174 억		4022768	N	N	448	N	00	N
104	20230713	100239	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	21550	150	2	0.70	5488008100	256799	22.72	21350	21800	20900	27800	15000	21400	21370.57	11.52	0	60768	23400	22400	21650	20650	19900	22025	20275	175	6400	500	15830	50	1	34920410	7525	10.14	2.08	12	0.74	2125.00	10340.00	22700	20230706	-5.07	7150	20221013	201.40	22700	-5.07	20230706	7220	198.48	20230103	22700	-5.07	20230706	7150	201.40	20221013	2.45	N	010690	500	174 억		4022768	N	N	448	N	00	N
105	20230713	090222	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	21400	0	3	0.00	389613650	18154	1.61	21350	21650	21300	27800	15000	21400	21470.38	11.52	0	-1116	23400	22400	21650	20650	19900	22025	20275	175	6400	500	15830	50	1	34920410	7473	10.07	2.07	12	0.05	2125.00	10340.00	22700	20230706	-5.73	7150	20221013	199.30	22700	-5.73	20230706	7220	196.40	20230103	22700	-5.73	20230706	7150	199.30	20221013	2.45	N	010690	500	174 억		4022768	N	N	448	N	00	N
106	20230712	160237	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	21400	-50	5	-0.23	24224865200	1121667	178.41	21850	22650	20900	27850	15050	21450	21597.47	11.64	0	-45700	22183	21816	21183	20816	20183	22000	21000	175	6400	500	15870	50	1	34920410	7473	10.07	2.07	12	3.21	2125.00	10340.00	22700	20230706	-5.73	7150	20221013	199.30	22700	-5.73	20230706	7220	196.40	20230103	22700	-5.73	20230706	7150	199.30	20221013	2.23	N	010690	500	174 억		4064645	N	N	448	N	00	N
107	20230712	150237	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	21400	-50	5	-0.23	23469378400	1086398	172.80	21850	22650	20900	27850	15050	21450	21602.93	11.64	0	-46649	22183	21816	21183	20816	20183	22000	21000	175	6400	500	15870	50	1	34920410	7473	10.07	2.07	12	3.11	2125.00	10340.00	22700	20230706	-5.73	7150	20221013	199.30	22700	-5.73	20230706	7220	196.40	20230103	22700	-5.73	20230706	7150	199.30	20221013	2.23	N	010690	500	174 억		4064645	N	N	126	N	00	N
108	20230712	140235	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	21050	-400	5	-1.86	20809528600	960778	152.82	21850	22650	20900	27850	15050	21450	21659.04	11.64	0	-47846	22183	21816	21183	20816	20183	22000	21000	175	6400	500	15870	50	1	34920410	7351	9.91	2.04	12	2.75	2125.00	10340.00	22700	20230706	-7.27	7150	20221013	194.41	22700	-7.27	20230706	7220	191.55	20230103	22700	-7.27	20230706	7150	194.41	20221013	2.23	N	010690	500	174 억		4064645	N	N	126	N	00	N
109	20230712	130236	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20950	-500	5	-2.33	19301057150	889053	141.41	21850	22650	20950	27850	15050	21450	21709.68	11.64	0	-64470	22183	21816	21183	20816	20183	22000	21000	175	6400	500	15870	50	1	34920410	7316	9.86	2.03	12	2.55	2125.00	10340.00	22700	20230706	-7.71	7150	20221013	193.01	22700	-7.71	20230706	7220	190.17	20230103	22700	-7.71	20230706	7150	193.01	20221013	2.23	N	010690	500	174 억		4064645	N	N	126	N	00	N
110	20230712	120237	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	21100	-350	5	-1.63	17564737600	806641	128.30	21850	22650	21050	27850	15050	21450	21775.16	11.64	0	-61443	22183	21816	21183	20816	20183	22000	21000	175	6400	500	15870	50	1	34920410	7368	9.93	2.04	12	2.31	2125.00	10340.00	22700	20230706	-7.05	7150	20221013	195.10	22700	-7.05	20230706	7220	192.24	20230103	22700	-7.05	20230706	7150	195.10	20221013	2.23	N	010690	500	174 억		4064645	N	N	126	N	00	N
111	20230712	110237	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	21300	-150	5	-0.70	15463146200	707886	112.59	21850	22650	21200	27850	15050	21450	21844.12	11.64	0	-50162	22183	21816	21183	20816	20183	22000	21000	175	6400	500	15870	50	1	34920410	7438	10.02	2.06	12	2.03	2125.00	10340.00	22700	20230706	-6.17	7150	20221013	197.90	22700	-6.17	20230706	7220	195.01	20230103	22700	-6.17	20230706	7150	197.90	20221013	2.23	N	010690	500	174 억		4064645	N	N	126	N	00	N
112	20230712	100239	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	21950	500	2	2.33	10667585450	485330	77.19	21850	22650	21200	27850	15050	21450	21980.07	11.64	0	-41756	22183	21816	21183	20816	20183	22000	21000	175	6400	500	15870	50	1	34920410	7665	10.33	2.12	12	1.39	2125.00	10340.00	22700	20230706	-3.30	7150	20221013	206.99	22700	-3.30	20230706	7220	204.02	20230103	22700	-3.30	20230706	7150	206.99	20221013	2.23	N	010690	500	174 억		4064645	N	N	126	N	00	N
113	20230712	090237	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	21550	100	2	0.47	653634800	30197	4.80	21850	21850	21450	27850	15050	21450	21645.69	11.64	0	-17925	22183	21816	21183	20816	20183	22000	21000	175	6400	500	15870	50	1	34920410	7525	10.14	2.08	12	0.09	2125.00	10340.00	22700	20230706	-5.07	7150	20221013	201.40	22700	-5.07	20230706	7220	198.48	20230103	22700	-5.07	20230706	7150	201.40	20221013	2.23	N	010690	500	174 억		4064645	N	N	126	N	00	N
114	20230711	160235	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	21450	450	2	2.14	12954807050	613411	61.43	21150	21550	20550	27300	14700	21000	21118.90	11.60	0	7036	22653	21826	20823	19996	18993	22240	20410	175	6300	500	15540	50	1	34920410	7490	10.09	2.07	12	1.76	2125.00	10340.00	22700	20230706	-5.51	7150	20221013	200.00	22700	-5.51	20230706	7220	197.09	20230103	22700	-5.51	20230706	7150	200.00	20221013	2.12	N	010690	500	174 억		4051810	N	N	126	N	00	N
115	20230711	150234	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	21300	300	2	1.43	12154372400	576034	57.68	21150	21550	20550	27300	14700	21000	21100.12	11.60	0	-5269	22653	21826	20823	19996	18993	22240	20410	175	6300	500	15540	50	1	34920410	7438	10.02	2.06	12	1.65	2125.00	10340.00	22700	20230706	-6.17	7150	20221013	197.90	22700	-6.17	20230706	7220	195.01	20230103	22700	-6.17	20230706	7150	197.90	20221013	2.12	N	010690	500	174 억		4051810	N	N	265	N	00	N
116	20230711	140233	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	21350	350	2	1.67	10460452100	496996	49.77	21150	21500	20550	27300	14700	21000	21047.37	11.60	0	-4389	22653	21826	20823	19996	18993	22240	20410	175	6300	500	15540	50	1	34920410	7456	10.05	2.06	12	1.42	2125.00	10340.00	22700	20230706	-5.95	7150	20221013	198.60	22700	-5.95	20230706	7220	195.71	20230103	22700	-5.95	20230706	7150	198.60	20221013	2.12	N	010690	500	174 억		4051810	N	N	265	N	00	N
117	20230711	130232	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	21150	150	2	0.71	9298293350	442348	44.30	21150	21500	20550	27300	14700	21000	21020.32	11.60	0	-10946	22653	21826	20823	19996	18993	22240	20410	175	6300	500	15540	50	1	34920410	7386	9.95	2.05	12	1.27	2125.00	10340.00	22700	20230706	-6.83	7150	20221013	195.80	22700	-6.83	20230706	7220	192.94	20230103	22700	-6.83	20230706	7150	195.80	20221013	2.12	N	010690	500	174 억		4051810	N	N	265	N	00	N
118	20230711	120235	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	21100	100	2	0.48	8575116000	408067	40.86	21150	21500	20550	27300	14700	21000	21013.99	11.60	0	-13246	22653	21826	20823	19996	18993	22240	20410	175	6300	500	15540	50	1	34920410	7368	9.93	2.04	12	1.17	2125.00	10340.00	22700	20230706	-7.05	7150	20221013	195.10	22700	-7.05	20230706	7220	192.24	20230103	22700	-7.05	20230706	7150	195.10	20221013	2.12	N	010690	500	174 억		4051810	N	N	265	N	00	N
119	20230711	110236	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	21300	300	2	1.43	7177521800	342266	34.27	21150	21350	20550	27300	14700	21000	20970.58	11.60	0	-3271	22653	21826	20823	19996	18993	22240	20410	175	6300	500	15540	50	1	34920410	7438	10.02	2.06	12	0.98	2125.00	10340.00	22700	20230706	-6.17	7150	20221013	197.90	22700	-6.17	20230706	7220	195.01	20230103	22700	-6.17	20230706	7150	197.90	20221013	2.12	N	010690	500	174 억		4051810	N	N	265	N	00	N
120	20230711	100235	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	21050	50	2	0.24	4819072300	229971	23.03	21150	21200	20550	27300	14700	21000	20955.11	11.60	0	-42367	22653	21826	20823	19996	18993	22240	20410	175	6300	500	15540	50	1	34920410	7351	9.91	2.04	12	0.66	2125.00	10340.00	22700	20230706	-7.27	7150	20221013	194.41	22700	-7.27	20230706	7220	191.55	20230103	22700	-7.27	20230706	7150	194.41	20221013	2.12	N	010690	500	174 억		4051810	N	N	265	N	00	N
121	20230711	090234	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20600	-400	5	-1.90	365952350	17557	1.76	21150	21200	20550	27300	14700	21000	20842.58	11.60	0	-4386	22653	21826	20823	19996	18993	22240	20410	175	6300	500	15540	50	1	34920410	7194	9.69	1.99	12	0.05	2125.00	10340.00	22700	20230706	-9.25	7150	20221013	188.11	22700	-9.25	20230706	7220	185.32	20230103	22700	-9.25	20230706	7150	188.11	20221013	2.12	N	010690	500	174 억		4051810	N	N	265	N	00	N
122	20230710	160234	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	21000	650	2	3.19	20835501650	991528	88.62	20000	21650	19820	26450	14250	20350	21013.65	11.67	0	-19249	21330	20840	20360	19870	19390	20600	19630	175	6100	500	15050	50	1	34920410	7333	9.88	2.03	12	2.84	2125.00	10340.00	22700	20230706	-7.49	7150	20221013	193.71	22700	-7.49	20230706	7220	190.86	20230103	22700	-7.49	20230706	7150	193.71	20221013	2.22	N	010690	500	174 억		4075389	N	N	265	N	00	N
123	20230710	150234	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	21150	800	2	3.93	19715179600	938255	83.85	20000	21650	19820	26450	14250	20350	21012.71	11.67	0	-32031	21330	20840	20360	19870	19390	20600	19630	175	6100	500	15050	50	1	34920410	7386	9.95	2.05	12	2.69	2125.00	10340.00	22700	20230706	-6.83	7150	20221013	195.80	22700	-6.83	20230706	7220	192.94	20230103	22700	-6.83	20230706	7150	195.80	20221013	2.22	N	010690	500	174 억		4075389	N	N	71	N	00	N
124	20230710	140232	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	21350	1000	2	4.91	17071641100	813167	72.67	20000	21650	19820	26450	14250	20350	20994.13	11.67	0	-37984	21330	20840	20360	19870	19390	20600	19630	175	6100	500	15050	50	1	34920410	7456	10.05	2.06	12	2.33	2125.00	10340.00	22700	20230706	-5.95	7150	20221013	198.60	22700	-5.95	20230706	7220	195.71	20230103	22700	-5.95	20230706	7150	198.60	20221013	2.22	N	010690	500	174 억		4075389	N	N	71	N	00	N
125	20230710	130230	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	21400	1050	2	5.16	15184461550	724245	64.73	20000	21650	19820	26450	14250	20350	20966.04	11.67	0	-59277	21330	20840	20360	19870	19390	20600	19630	175	6100	500	15050	50	1	34920410	7473	10.07	2.07	12	2.07	2125.00	10340.00	22700	20230706	-5.73	7150	20221013	199.30	22700	-5.73	20230706	7220	196.40	20230103	22700	-5.73	20230706	7150	199.30	20221013	2.22	N	010690	500	174 억		4075389	N	N	71	N	00	N
126	20230710	120234	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	21500	1150	2	5.65	12182067250	584707	52.26	20000	21500	19820	26450	14250	20350	20834.60	11.67	0	-48363	21330	20840	20360	19870	19390	20600	19630	175	6100	500	15050	50	1	34920410	7508	10.12	2.08	12	1.67	2125.00	10340.00	22700	20230706	-5.29	7150	20221013	200.70	22700	-5.29	20230706	7220	197.78	20230103	22700	-5.29	20230706	7150	200.70	20221013	2.22	N	010690	500	174 억		4075389	N	N	71	N	00	N
127	20230710	110235	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	21200	850	2	4.18	9505531500	459421	41.06	20000	21400	19820	26450	14250	20350	20690.35	11.67	0	-30075	21330	20840	20360	19870	19390	20600	19630	175	6100	500	15050	50	1	34920410	7403	9.98	2.05	12	1.32	2125.00	10340.00	22700	20230706	-6.61	7150	20221013	196.50	22700	-6.61	20230706	7220	193.63	20230103	22700	-6.61	20230706	7150	196.50	20221013	2.22	N	010690	500	174 억		4075389	N	N	71	N	00	N
128	20230710	100234	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20250	-100	5	-0.49	3946722950	194738	17.40	20000	20700	19820	26450	14250	20350	20266.77	11.67	0	-6833	21330	20840	20360	19870	19390	20600	19630	175	6100	500	15050	50	1	34920410	7071	9.53	1.96	12	0.56	2125.00	10340.00	22700	20230706	-10.79	7150	20221013	183.22	22700	-10.79	20230706	7220	180.47	20230103	22700	-10.79	20230706	7150	183.22	20221013	2.22	N	010690	500	174 억		4075389	N	N	71	N	00	N
129	20230710	090233	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	19910	-440	5	-2.16	712382690	35670	3.19	20000	20150	19820	26450	14250	20350	19969.92	11.67	0	-5597	21330	20840	20360	19870	19390	20600	19630	175	6100	500	15050	10	1	34920410	6953	9.37	1.93	12	0.10	2125.00	10340.00	22700	20230706	-12.29	7150	20221013	178.46	22700	-12.29	20230706	7220	175.76	20230103	22700	-12.29	20230706	7150	178.46	20221013	2.22	N	010690	500	174 억		4075389	N	N	71	N	00	N
130	20230707	160231	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20350	-650	5	-3.10	22509995340	1108913	28.81	20500	20850	19880	27300	14700	21000	20299.00	11.80	0	-95740	23933	22466	21233	19766	18533	23200	20500	175	6300	500	15540	50	1	34920410	7106	9.58	1.97	12	3.18	2125.00	10340.00	22700	20230706	-10.35	7150	20221013	184.62	22700	-10.35	20230706	7220	181.86	20230103	22700	-10.35	20230706	7150	184.62	20221013	1.99	N	010690	500	174 억		4122313	N	N	71	N	00	N
131	20230707	150233	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20400	-600	5	-2.86	20968191990	1033163	26.84	20500	20850	19880	27300	14700	21000	20295.14	11.80	0	-103067	23933	22466	21233	19766	18533	23200	20500	175	6300	500	15540	50	1	34920410	7124	9.60	1.97	12	2.96	2125.00	10340.00	22700	20230706	-10.13	7150	20221013	185.31	22700	-10.13	20230706	7220	182.55	20230103	22700	-10.13	20230706	7150	185.31	20221013	1.99	N	010690	500	174 억		4122313	N	N	384	N	00	N
132	20230707	140235	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20500	-500	5	-2.38	18602728890	917165	23.83	20500	20850	19880	27300	14700	21000	20282.85	11.80	0	-72388	23933	22466	21233	19766	18533	23200	20500	175	6300	500	15540	50	1	34920410	7159	9.65	1.98	12	2.63	2125.00	10340.00	22700	20230706	-9.69	7150	20221013	186.71	22700	-9.69	20230706	7220	183.93	20230103	22700	-9.69	20230706	7150	186.71	20221013	1.99	N	010690	500	174 억		4122313	N	N	384	N	00	N
133	20230707	130234	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20100	-900	5	-4.29	15840530890	781574	20.30	20500	20850	19880	27300	14700	21000	20267.46	11.80	0	-41375	23933	22466	21233	19766	18533	23200	20500	175	6300	500	15540	50	1	34920410	7019	9.46	1.94	12	2.24	2125.00	10340.00	22700	20230706	-11.45	7150	20221013	181.12	22700	-11.45	20230706	7220	178.39	20230103	22700	-11.45	20230706	7150	181.12	20221013	1.99	N	010690	500	174 억		4122313	N	N	384	N	00	N
134	20230707	120233	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20200	-800	5	-3.81	14550861390	717650	18.64	20500	20850	19880	27300	14700	21000	20275.70	11.80	0	-43445	23933	22466	21233	19766	18533	23200	20500	175	6300	500	15540	50	1	34920410	7054	9.51	1.95	12	2.06	2125.00	10340.00	22700	20230706	-11.01	7150	20221013	182.52	22700	-11.01	20230706	7220	179.78	20230103	22700	-11.01	20230706	7150	182.52	20221013	1.99	N	010690	500	174 억		4122313	N	N	384	N	00	N
135	20230707	110234	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20250	-750	5	-3.57	13285591590	654941	17.01	20500	20850	19880	27300	14700	21000	20285.16	11.80	0	-41520	23933	22466	21233	19766	18533	23200	20500	175	6300	500	15540	50	1	34920410	7071	9.53	1.96	12	1.88	2125.00	10340.00	22700	20230706	-10.79	7150	20221013	183.22	22700	-10.79	20230706	7220	180.47	20230103	22700	-10.79	20230706	7150	183.22	20221013	1.99	N	010690	500	174 억		4122313	N	N	384	N	00	N
136	20230707	100234	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20350	-650	5	-3.10	10279666590	507983	13.20	20500	20850	19880	27300	14700	21000	20236.22	11.80	0	-11166	23933	22466	21233	19766	18533	23200	20500	175	6300	500	15540	50	1	34920410	7106	9.58	1.97	12	1.45	2125.00	10340.00	22700	20230706	-10.35	7150	20221013	184.62	22700	-10.35	20230706	7220	181.86	20230103	22700	-10.35	20230706	7150	184.62	20221013	1.99	N	010690	500	174 억		4122313	N	N	384	N	00	N
137	20230707	090232	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	20700	-300	5	-1.43	1384687650	67397	1.75	20500	20850	20200	27300	14700	21000	20545.17	11.80	0	-2887	23933	22466	21233	19766	18533	23200	20500	175	6300	500	15540	50	1	34920410	7229	9.74	2.00	12	0.19	2125.00	10340.00	22700	20230706	-8.81	7150	20221013	189.51	22700	-8.81	20230706	7220	186.70	20230103	22700	-8.81	20230706	7150	189.51	20221013	1.99	N	010690	500	174 억		4122313	N	N	384	N	00	N
138	20230706	160232	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	21000	1150	2	5.79	82328074600	3822401	328.70	20000	22700	20000	25800	13900	19850	21538.67	11.51	0	136118	20910	20380	19720	19190	18530	20645	19455	175	5950	500	14680	50	1	34920410	7333	9.88	2.03	12	10.95	2125.00	10340.00	22700	20230706	-7.49	7150	20221013	193.71	22700	-7.49	20230706	7220	190.86	20230103	22700	-7.49	20230706	7150	193.71	20221013	1.94	N	010690	500	174 억		4019996	N	N	384	N	00	N
139	20230706	150234	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	20900	1050	2	5.29	79167706300	3671736	315.75	20000	22700	20000	25800	13900	19850	21561.38	11.51	0	84603	20910	20380	19720	19190	18530	20645	19455	175	5950	500	14680	50	1	34920410	7298	9.84	2.02	12	10.51	2125.00	10340.00	22700	20230706	-7.93	7150	20221013	192.31	22700	-7.93	20230706	7220	189.47	20230103	22700	-7.93	20230706	7150	192.31	20221013	1.94	N	010690	500	174 억		4019996	N	N	76	N	00	N
140	20230706	140232	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	21200	1350	2	6.80	72345276350	3350675	288.14	20000	22700	20000	25800	13900	19850	21591.25	11.51	0	42602	20910	20380	19720	19190	18530	20645	19455	175	5950	500	14680	50	1	34920410	7403	9.98	2.05	12	9.60	2125.00	10340.00	22700	20230706	-6.61	7150	20221013	196.50	22700	-6.61	20230706	7220	193.63	20230103	22700	-6.61	20230706	7150	196.50	20221013	1.94	N	010690	500	174 억		4019996	N	N	76	N	00	N
141	20230706	130231	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	21200	1350	2	6.80	65810015550	3039883	261.41	20000	22700	20000	25800	13900	19850	21648.86	11.51	0	38085	20910	20380	19720	19190	18530	20645	19455	175	5950	500	14680	50	1	34920410	7403	9.98	2.05	12	8.71	2125.00	10340.00	22700	20230706	-6.61	7150	20221013	196.50	22700	-6.61	20230706	7220	193.63	20230103	22700	-6.61	20230706	7150	196.50	20221013	1.94	N	010690	500	174 억		4019996	N	N	76	N	00	N
142	20230706	120232	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	21300	1450	2	7.30	60977689200	2812909	241.89	20000	22700	20000	25800	13900	19850	21677.80	11.51	0	44099	20910	20380	19720	19190	18530	20645	19455	175	5950	500	14680	50	1	34920410	7438	10.02	2.06	12	8.06	2125.00	10340.00	22700	20230706	-6.17	7150	20221013	197.90	22700	-6.17	20230706	7220	195.01	20230103	22700	-6.17	20230706	7150	197.90	20221013	1.94	N	010690	500	174 억		4019996	N	N	76	N	00	N
143	20230706	110234	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	21550	1700	2	8.56	54838206600	2525539	217.18	20000	22700	20000	25800	13900	19850	21713.47	11.51	0	13886	20910	20380	19720	19190	18530	20645	19455	175	5950	500	14680	50	1	34920410	7525	10.14	2.08	12	7.23	2125.00	10340.00	22700	20230706	-5.07	7150	20221013	201.40	22700	-5.07	20230706	7220	198.48	20230103	22700	-5.07	20230706	7150	201.40	20221013	1.94	N	010690	500	174 억		4019996	N	N	76	N	00	N
144	20230706	100231	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	22000	2150	2	10.83	26562267750	1243640	106.94	20000	22000	20000	25800	13900	19850	21358.49	11.51	0	91662	20910	20380	19720	19190	18530	20645	19455	175	5950	500	14680	50	1	34920410	7682	10.35	2.13	12	3.56	2125.00	10340.00	22000	20230706	0.00	7150	20221013	207.69	22000	0.00	20230706	7220	204.71	20230103	22000	0.00	20230706	7150	207.69	20221013	1.94	N	010690	500	174 억		4019996	N	N	76	N	00	N
145	20230706	090231	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	20600	750	2	3.78	1583723450	77792	6.69	20000	20700	20000	25800	13900	19850	20358.44	11.51	0	-39	20910	20380	19720	19190	18530	20645	19455	175	5950	500	14680	50	1	34920410	7194	9.69	1.99	12	0.22	2125.00	10340.00	20700	20230706	-0.48	7150	20221013	188.11	20700	-0.48	20230706	7220	185.32	20230103	20700	-0.48	20230706	7150	188.11	20221013	1.94	N	010690	500	174 억		4019996	N	N	76	N	00	N
146	20230705	160232	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	19850	580	2	3.01	22626342980	1153518	101.46	19400	20250	19060	25050	13490	19270	19615.11	11.52	0	-18570	20163	19716	18883	18436	17603	19940	18660	175	5780	500	14250	10	1	34920410	6932	9.34	1.92	12	3.30	2125.00	10340.00	20250	20230705	-1.98	7150	20221013	177.62	20250	-1.98	20230705	7220	174.93	20230103	20250	-1.98	20230705	7150	177.62	20221013	1.90	N	010690	500	174 억		4023370	N	N	76	N	00	N
147	20230705	150230	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	19800	530	2	2.75	20923641840	1067627	93.91	19400	20250	19060	25050	13490	19270	19598.40	11.52	0	-23701	20163	19716	18883	18436	17603	19940	18660	175	5780	500	14250	10	1	34920410	6914	9.32	1.91	12	3.06	2125.00	10340.00	20250	20230705	-2.22	7150	20221013	176.92	20250	-2.22	20230705	7220	174.24	20230103	20250	-2.22	20230705	7150	176.92	20221013	1.90	N	010690	500	174 억		4023370	N	N	369	N	00	N
148	20230705	140229	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	19760	490	2	2.54	18297650470	935050	82.25	19400	20250	19060	25050	13490	19270	19568.77	11.52	0	84	20163	19716	18883	18436	17603	19940	18660	175	5780	500	14250	10	1	34920410	6900	9.30	1.91	12	2.68	2125.00	10340.00	20250	20230705	-2.42	7150	20221013	176.36	20250	-2.42	20230705	7220	173.68	20230103	20250	-2.42	20230705	7150	176.36	20221013	1.90	N	010690	500	174 억		4023370	N	N	369	N	00	N
149	20230705	130229	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	19560	290	2	1.50	16463045050	841595	74.03	19400	20250	19060	25050	13490	19270	19561.87	11.52	0	-13320	20163	19716	18883	18436	17603	19940	18660	175	5780	500	14250	10	1	34920410	6830	9.20	1.89	12	2.41	2125.00	10340.00	20250	20230705	-3.41	7150	20221013	173.57	20250	-3.41	20230705	7220	170.91	20230103	20250	-3.41	20230705	7150	173.57	20221013	1.90	N	010690	500	174 억		4023370	N	N	369	N	00	N
150	20230705	120230	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	19290	20	2	0.10	14641612320	748053	65.80	19400	20250	19060	25050	13490	19270	19573.13	11.52	0	-12574	20163	19716	18883	18436	17603	19940	18660	175	5780	500	14250	10	1	34920410	6736	9.08	1.87	12	2.14	2125.00	10340.00	20250	20230705	-4.74	7150	20221013	169.79	20250	-4.74	20230705	7220	167.17	20230103	20250	-4.74	20230705	7150	169.79	20221013	1.90	N	010690	500	174 억		4023370	N	N	369	N	00	N
151	20230705	110230	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	19120	-150	5	-0.78	12864347580	655330	57.64	19400	20250	19080	25050	13490	19270	19630.57	11.52	0	-11587	20163	19716	18883	18436	17603	19940	18660	175	5780	500	14250	10	1	34920410	6677	9.00	1.85	12	1.88	2125.00	10340.00	20250	20230705	-5.58	7150	20221013	167.41	20250	-5.58	20230705	7220	164.82	20230103	20250	-5.58	20230705	7150	167.41	20221013	1.90	N	010690	500	174 억		4023370	N	N	369	N	00	N
152	20230705	100230	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	19510	240	2	1.25	9596373340	485880	42.74	19400	20250	19270	25050	13490	19270	19750.92	11.52	0	-11148	20163	19716	18883	18436	17603	19940	18660	175	5780	500	14250	10	1	34920410	6813	9.18	1.89	12	1.39	2125.00	10340.00	20250	20230705	-3.65	7150	20221013	172.87	20250	-3.65	20230705	7220	170.22	20230103	20250	-3.65	20230705	7150	172.87	20221013	1.90	N	010690	500	174 억		4023370	N	N	369	N	00	N
153	20230705	090230	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	19400	130	2	0.67	556306600	28634	2.52	19400	19490	19400	25050	13490	19270	19430.55	11.52	0	-8162	20163	19716	18883	18436	17603	19940	18660	175	5780	500	14250	10	1	34920410	6775	9.13	1.88	12	0.08	2125.00	10340.00	19490	20230705	-0.46	7150	20221013	171.33	19490	-0.46	20230705	7220	168.70	20230103	19490	-0.46	20230705	7150	171.33	20221013	1.90	N	010690	500	174 억		4023370	N	N	369	N	00	N
154	20230704	160228	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	19270	1270	2	7.06	21254594530	1130807	192.15	18150	19330	18050	23400	12600	18000	18795.54	11.45	0	18769	18666	18332	17956	17622	17246	18145	17435	175	5400	500	13320	10	1	34920410	6729	9.07	1.86	12	3.24	2125.00	10340.00	19330	20230704	-0.31	7150	20221013	169.51	19330	-0.31	20230704	7220	166.90	20230103	19330	-0.31	20230704	7150	169.51	20221013	1.84	N	010690	500	174 억		3997424	N	N	369	N	00	N
155	20230704	150227	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	19250	1250	2	6.94	19554782970	1042593	177.16	18150	19330	18050	23400	12600	18000	18755.91	11.45	0	44615	18666	18332	17956	17622	17246	18145	17435	175	5400	500	13320	10	1	34920410	6722	9.06	1.86	12	2.99	2125.00	10340.00	19330	20230704	-0.41	7150	20221013	169.23	19330	-0.41	20230704	7220	166.62	20230103	19330	-0.41	20230704	7150	169.23	20221013	1.84	N	010690	500	174 억		3997424	N	N	0	N	00	N
156	20230704	140229	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	19090	1090	2	6.06	15237776420	817586	138.92	18150	19100	18050	23400	12600	18000	18637.52	11.45	0	68537	18666	18332	17956	17622	17246	18145	17435	175	5400	500	13320	10	1	34920410	6666	8.98	1.85	12	2.34	2125.00	10340.00	19100	20230704	-0.05	7150	20221013	166.99	19100	-0.05	20230704	7220	164.40	20230103	19100	-0.05	20230704	7150	166.99	20221013	1.84	N	010690	500	174 억		3997424	N	N	0	N	00	N
157	20230704	130227	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	18790	790	2	4.39	11307378390	610317	103.70	18150	18830	18050	23400	12600	18000	18527.06	11.45	0	43961	18666	18332	17956	17622	17246	18145	17435	175	5400	500	13320	10	1	34920410	6562	8.84	1.82	12	1.75	2125.00	10340.00	18830	20230704	-0.21	7150	20221013	162.80	18830	-0.21	20230704	7220	160.25	20230103	18830	-0.21	20230704	7150	162.80	20221013	1.84	N	010690	500	174 억		3997424	N	N	0	N	00	N
158	20230704	120228	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	18720	720	2	4.00	10302736690	556559	94.57	18150	18830	18050	23400	12600	18000	18511.49	11.45	0	45103	18666	18332	17956	17622	17246	18145	17435	175	5400	500	13320	10	1	34920410	6537	8.81	1.81	12	1.59	2125.00	10340.00	18830	20230704	-0.58	7150	20221013	161.82	18830	-0.58	20230704	7220	159.28	20230103	18830	-0.58	20230704	7150	161.82	20221013	1.84	N	010690	500	174 억		3997424	N	N	0	N	00	N
159	20230704	110225	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	18470	470	2	2.61	7291120800	395383	67.18	18150	18760	18050	23400	12600	18000	18440.65	11.45	0	-6484	18666	18332	17956	17622	17246	18145	17435	175	5400	500	13320	10	1	34920410	6450	8.69	1.79	12	1.13	2125.00	10340.00	18760	20230704	-1.55	7150	20221013	158.32	18760	-1.55	20230704	7220	155.82	20230103	18760	-1.55	20230704	7150	158.32	20221013	1.84	N	010690	500	174 억		3997424	N	N	0	N	00	N
160	20230704	100226	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	18410	410	2	2.28	5826685980	315755	53.65	18150	18760	18050	23400	12600	18000	18453.19	11.45	0	10212	18666	18332	17956	17622	17246	18145	17435	175	5400	500	13320	10	1	34920410	6429	8.66	1.78	12	0.90	2125.00	10340.00	18760	20230704	-1.87	7150	20221013	157.48	18760	-1.87	20230704	7220	154.99	20230103	18760	-1.87	20230704	7150	157.48	20221013	1.84	N	010690	500	174 억		3997424	N	N	0	N	00	N
161	20230704	090226	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	18100	100	2	0.56	451387320	24822	4.22	18150	18260	18100	23400	12600	18000	18184.97	11.45	0	-8606	18666	18332	17956	17622	17246	18145	17435	175	5400	500	13320	10	1	34920410	6321	8.52	1.75	12	0.07	2125.00	10340.00	18610	20230630	-2.74	7150	20221013	153.15	18610	-2.74	20230630	7220	150.69	20230103	18610	-2.74	20230630	7150	153.15	20221013	1.84	N	010690	500	174 억		3997424	N	N	0	N	00	N
162	20230703	160224	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	18000	-110	5	-0.61	10470977260	585141	42.96	18230	18290	17580	23500	12680	18110	17894.50	11.65	0	-71030	19130	18620	18100	17590	17070	18875	17845	175	5410	500	13400	10	1	34920410	6286	8.47	1.74	12	1.68	2125.00	10340.00	18610	20230630	-3.28	7150	20221013	151.75	18610	-3.28	20230630	7220	149.31	20230103	18610	-3.28	20230630	7150	151.75	20221013	1.93	N	010690	500	174 억		4067293	N	N	331	N	00	N
163	20230703	150226	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	17970	-140	5	-0.77	9645919930	539208	39.59	18230	18290	17580	23500	12680	18110	17889.05	11.65	0	-63059	19130	18620	18100	17590	17070	18875	17845	175	5410	500	13400	10	1	34920410	6275	8.46	1.74	12	1.54	2125.00	10340.00	18610	20230630	-3.44	7150	20221013	151.33	18610	-3.44	20230630	7220	148.89	20230103	18610	-3.44	20230630	7150	151.33	20221013	1.93	N	010690	500	174 억		4067293	N	N	331	N	00	N
164	20230703	140226	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	17960	-150	5	-0.83	9122742210	510096	37.45	18230	18290	17580	23500	12680	18110	17884.36	11.65	0	-57665	19130	18620	18100	17590	17070	18875	17845	175	5410	500	13400	10	1	34920410	6272	8.45	1.74	12	1.46	2125.00	10340.00	18610	20230630	-3.49	7150	20221013	151.19	18610	-3.49	20230630	7220	148.75	20230103	18610	-3.49	20230630	7150	151.19	20221013	1.93	N	010690	500	174 억		4067293	N	N	331	N	00	N
165	20230703	130224	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	18020	-90	5	-0.50	8497128680	475377	34.90	18230	18290	17580	23500	12680	18110	17874.51	11.65	0	-58385	19130	18620	18100	17590	17070	18875	17845	175	5410	500	13400	10	1	34920410	6293	8.48	1.74	12	1.36	2125.00	10340.00	18610	20230630	-3.17	7150	20221013	152.03	18610	-3.17	20230630	7220	149.58	20230103	18610	-3.17	20230630	7150	152.03	20221013	1.93	N	010690	500	174 억		4067293	N	N	331	N	00	N
166	20230703	120225	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	17940	-170	5	-0.94	7653973840	428386	31.45	18230	18290	17580	23500	12680	18110	17867.00	11.65	0	-62469	19130	18620	18100	17590	17070	18875	17845	175	5410	500	13400	10	1	34920410	6265	8.44	1.74	12	1.23	2125.00	10340.00	18610	20230630	-3.60	7150	20221013	150.91	18610	-3.60	20230630	7220	148.48	20230103	18610	-3.60	20230630	7150	150.91	20221013	1.93	N	010690	500	174 억		4067293	N	N	331	N	00	N
167	20230703	110226	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	17800	-310	5	-1.71	6764912280	378700	27.80	18230	18290	17580	23500	12680	18110	17863.51	11.65	0	-60046	19130	18620	18100	17590	17070	18875	17845	175	5410	500	13400	10	1	34920410	6216	8.38	1.72	12	1.08	2125.00	10340.00	18610	20230630	-4.35	7150	20221013	148.95	18610	-4.35	20230630	7220	146.54	20230103	18610	-4.35	20230630	7150	148.95	20221013	1.93	N	010690	500	174 억		4067293	N	N	331	N	00	N
168	20230703	100222	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	17840	-270	5	-1.49	4296791730	239209	17.56	18230	18290	17710	23500	12680	18110	17962.50	11.65	0	-43827	19130	18620	18100	17590	17070	18875	17845	175	5410	500	13400	10	1	34920410	6230	8.40	1.73	12	0.69	2125.00	10340.00	18610	20230630	-4.14	7150	20221013	149.51	18610	-4.14	20230630	7220	147.09	20230103	18610	-4.14	20230630	7150	149.51	20221013	1.93	N	010690	500	174 억		4067293	N	N	331	N	00	N
169	20230703	090223	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	18140	30	2	0.17	498970850	27379	2.01	18230	18290	18140	23500	12680	18110	18224.58	11.65	0	-11148	19130	18620	18100	17590	17070	18875	17845	175	5410	500	13400	10	1	34920410	6335	8.54	1.75	12	0.08	2125.00	10340.00	18610	20230630	-2.53	7150	20221013	153.71	18610	-2.53	20230630	7220	151.25	20230103	18610	-2.53	20230630	7150	153.71	20221013	1.93	N	010690	500	174 억		4067293	N	N	331	N	00	N