KissMeData/023810/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	160343	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	14870	370	2	2.55	3505161770	235424	50.87	14700	15360	14640	18850	10150	14500	14889.57	1.39	0	-7938	15900	15200	14250	13550	12600	15550	13900	50	4350	500	10150	10	1	10000000	1487	11.27	1.30	12	2.35	1320.00	11399.00	15360	20230731	-3.19	5890	20221013	152.46	15360	-3.19	20230731	6410	131.98	20230104	15360	-3.19	20230731	5890	152.46	20221013	3.89	N	023810	500	50 억		138983	N	N	2	N	00	N
3	20230731	150343	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	14790	290	2	2.00	3403420950	228565	49.39	14700	15360	14640	18850	10150	14500	14891.26	1.39	0	-9487	15900	15200	14250	13550	12600	15550	13900	50	4350	500	10150	10	1	10000000	1479	11.20	1.30	12	2.29	1320.00	11399.00	15360	20230731	-3.71	5890	20221013	151.10	15360	-3.71	20230731	6410	130.73	20230104	15360	-3.71	20230731	5890	151.10	20221013	3.89	N	023810	500	50 억		138983	N	N	4	N	00	N
4	20230731	140342	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	14740	240	2	1.66	3233989080	217112	46.91	14700	15360	14640	18850	10150	14500	14896.42	1.39	0	-8962	15900	15200	14250	13550	12600	15550	13900	50	4350	500	10150	10	1	10000000	1474	11.17	1.29	12	2.17	1320.00	11399.00	15360	20230731	-4.04	5890	20221013	150.25	15360	-4.04	20230731	6410	129.95	20230104	15360	-4.04	20230731	5890	150.25	20221013	3.89	N	023810	500	50 억		138983	N	N	4	N	00	N
5	20230731	130344	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	14780	280	2	1.93	3035050850	203640	44.00	14700	15360	14640	18850	10150	14500	14905.02	1.39	0	-8651	15900	15200	14250	13550	12600	15550	13900	50	4350	500	10150	10	1	10000000	1478	11.20	1.30	12	2.04	1320.00	11399.00	15360	20230731	-3.78	5890	20221013	150.93	15360	-3.78	20230731	6410	130.58	20230104	15360	-3.78	20230731	5890	150.93	20221013	3.89	N	023810	500	50 억		138983	N	N	4	N	00	N
6	20230731	120346	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	15010	510	2	3.52	2683796770	180043	38.90	14700	15360	14640	18850	10150	14500	14907.58	1.39	0	-6218	15900	15200	14250	13550	12600	15550	13900	50	4350	500	10150	10	1	10000000	1501	11.37	1.32	12	1.80	1320.00	11399.00	15360	20230731	-2.28	5890	20221013	154.84	15360	-2.28	20230731	6410	134.17	20230104	15360	-2.28	20230731	5890	154.84	20221013	3.89	N	023810	500	50 억		138983	N	N	4	N	00	N
7	20230731	110347	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	15140	640	2	4.41	2314450290	155571	33.61	14700	15360	14640	18850	10150	14500	14878.37	1.39	0	-5909	15900	15200	14250	13550	12600	15550	13900	50	4350	500	10150	10	1	10000000	1514	11.47	1.33	12	1.56	1320.00	11399.00	15360	20230731	-1.43	5890	20221013	157.05	15360	-1.43	20230731	6410	136.19	20230104	15360	-1.43	20230731	5890	157.05	20221013	3.89	N	023810	500	50 억		138983	N	N	4	N	00	N
8	20230731	100346	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14810	310	2	2.14	1225324280	83032	17.94	14700	14950	14640	18850	10150	14500	14758.84	1.39	0	-19241	15900	15200	14250	13550	12600	15550	13900	50	4350	500	10150	10	1	10000000	1481	11.22	1.30	12	0.83	1320.00	11399.00	15000	20230725	-1.27	5890	20221013	151.44	15000	-1.27	20230725	6410	131.05	20230104	15000	-1.27	20230725	5890	151.44	20221013	3.89	N	023810	500	50 억		138983	N	N	4	N	00	N
9	20230731	090343	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14720	220	2	1.52	74268580	5060	1.09	14700	14730	14660	18850	10150	14500	14697.49	1.39	0	-6024	15900	15200	14250	13550	12600	15550	13900	50	4350	500	10150	10	1	10000000	1472	11.15	1.29	12	0.05	1320.00	11399.00	15000	20230725	-1.87	5890	20221013	149.92	15000	-1.87	20230725	6410	129.64	20230104	15000	-1.87	20230725	5890	149.92	20221013	3.89	N	023810	500	50 억		138983	N	N	4	N	00	N
10	20230728	160344	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14500	1290	2	9.77	6679612530	460765	303.95	13390	14950	13300	17170	9250	13210	14497.12	1.40	0	-1433	14683	13946	13573	12836	12463	13760	12650	50	3960	500	9240	10	1	10000000	1450	10.98	1.27	12	4.61	1320.00	11399.00	15000	20230725	-3.33	5890	20221013	146.18	15000	-3.33	20230725	6410	126.21	20230104	15000	-3.33	20230725	5890	146.18	20221013	3.95	N	023810	500	50 억		140288	N	N	4	N	00	N
11	20230728	150343	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14440	1230	2	9.31	6451029780	444951	293.52	13390	14950	13300	17170	9250	13210	14498.64	1.40	0	757	14683	13946	13573	12836	12463	13760	12650	50	3960	500	9240	10	1	10000000	1444	10.94	1.27	12	4.45	1320.00	11399.00	15000	20230725	-3.73	5890	20221013	145.16	15000	-3.73	20230725	6410	125.27	20230104	15000	-3.73	20230725	5890	145.16	20221013	3.95	N	023810	500	50 억		140288	N	N	0	N	00	N
12	20230728	140343	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14580	1370	2	10.37	5941261200	409738	270.29	13390	14950	13300	17170	9250	13210	14500.52	1.40	0	-5922	14683	13946	13573	12836	12463	13760	12650	50	3960	500	9240	10	1	10000000	1458	11.05	1.28	12	4.10	1320.00	11399.00	15000	20230725	-2.80	5890	20221013	147.54	15000	-2.80	20230725	6410	127.46	20230104	15000	-2.80	20230725	5890	147.54	20221013	3.95	N	023810	500	50 억		140288	N	N	0	N	00	N
13	20230728	130343	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14710	1500	2	11.36	5560172380	383679	253.10	13390	14950	13300	17170	9250	13210	14492.13	1.40	0	-6314	14683	13946	13573	12836	12463	13760	12650	50	3960	500	9240	10	1	10000000	1471	11.14	1.29	12	3.84	1320.00	11399.00	15000	20230725	-1.93	5890	20221013	149.75	15000	-1.93	20230725	6410	129.49	20230104	15000	-1.93	20230725	5890	149.75	20221013	3.95	N	023810	500	50 억		140288	N	N	0	N	00	N
14	20230728	120340	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14690	1480	2	11.20	4716116170	326309	215.26	13390	14950	13300	17170	9250	13210	14453.37	1.40	0	-4614	14683	13946	13573	12836	12463	13760	12650	50	3960	500	9240	10	1	10000000	1469	11.13	1.29	12	3.26	1320.00	11399.00	15000	20230725	-2.07	5890	20221013	149.41	15000	-2.07	20230725	6410	129.17	20230104	15000	-2.07	20230725	5890	149.41	20221013	3.95	N	023810	500	50 억		140288	N	N	0	N	00	N
15	20230728	110344	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14190	980	2	7.42	2015486040	143015	94.34	13390	14440	13300	17170	9250	13210	14093.56	1.40	0	28105	14683	13946	13573	12836	12463	13760	12650	50	3960	500	9240	10	1	10000000	1419	10.75	1.24	12	1.43	1320.00	11399.00	15000	20230725	-5.40	5890	20221013	140.92	15000	-5.40	20230725	6410	121.37	20230104	15000	-5.40	20230725	5890	140.92	20221013	3.95	N	023810	500	50 억		140288	N	N	0	N	00	N
16	20230728	100342	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14280	1070	2	8.10	1056095220	75571	49.85	13390	14420	13300	17170	9250	13210	13976.08	1.40	0	15503	14683	13946	13573	12836	12463	13760	12650	50	3960	500	9240	10	1	10000000	1428	10.82	1.25	12	0.76	1320.00	11399.00	15000	20230725	-4.80	5890	20221013	142.44	15000	-4.80	20230725	6410	122.78	20230104	15000	-4.80	20230725	5890	142.44	20221013	3.95	N	023810	500	50 억		140288	N	N	0	N	00	N
17	20230728	090344	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13470	260	2	1.97	15398400	1153	0.76	13390	13470	13300	17170	9250	13210	13371.77	1.40	0	159	14683	13946	13573	12836	12463	13760	12650	50	3960	500	9240	10	1	10000000	1347	10.20	1.18	12	0.01	1320.00	11399.00	15000	20230725	-10.20	5890	20221013	128.69	15000	-10.20	20230725	6410	110.14	20230104	15000	-10.20	20230725	5890	128.69	20221013	3.95	N	023810	500	50 억		140288	N	N	0	N	00	N
18	20230727	160342	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13210	-670	5	-4.83	2050176420	150747	67.18	14030	14310	13200	18040	9720	13880	13600.25	1.86	-17839	-49126	15133	14506	13783	13156	12433	14145	12795	50	4160	500	9710	10	1	10000000	1321	10.01	1.16	12	1.51	1320.00	11399.00	15000	20230725	-11.93	5890	20221013	124.28	15000	-11.93	20230725	6410	106.08	20230104	15000	-11.93	20230725	5890	124.28	20221013	3.88	N	023810	500	50 억		186430	N	N	0	N	00	N
19	20230727	150342	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13270	-610	5	-4.39	1868416520	137014	61.06	14030	14310	13200	18040	9720	13880	13636.68	1.86	-17839	-45594	15133	14506	13783	13156	12433	14145	12795	50	4160	500	9710	10	1	10000000	1327	10.05	1.16	12	1.37	1320.00	11399.00	15000	20230725	-11.53	5890	20221013	125.30	15000	-11.53	20230725	6410	107.02	20230104	15000	-11.53	20230725	5890	125.30	20221013	3.88	N	023810	500	50 억		186430	N	N	0	N	00	N
20	20230727	140339	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13340	-540	5	-3.89	1578277460	115269	51.37	14030	14310	13200	18040	9720	13880	13692.12	1.86	-17839	-38867	15133	14506	13783	13156	12433	14145	12795	50	4160	500	9710	10	1	10000000	1334	10.11	1.17	12	1.15	1320.00	11399.00	15000	20230725	-11.07	5890	20221013	126.49	15000	-11.07	20230725	6410	108.11	20230104	15000	-11.07	20230725	5890	126.49	20221013	3.88	N	023810	500	50 억		186430	N	N	0	N	00	N
21	20230727	130341	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13300	-580	5	-4.18	1475746990	107569	47.94	14030	14310	13200	18040	9720	13880	13719.07	1.86	-17839	-34137	15133	14506	13783	13156	12433	14145	12795	50	4160	500	9710	10	1	10000000	1330	10.08	1.17	12	1.08	1320.00	11399.00	15000	20230725	-11.33	5890	20221013	125.81	15000	-11.33	20230725	6410	107.49	20230104	15000	-11.33	20230725	5890	125.81	20221013	3.88	N	023810	500	50 억		186430	N	N	0	N	00	N
22	20230727	120343	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13630	-250	5	-1.80	1167316930	84604	37.70	14030	14310	13520	18040	9720	13880	13797.42	1.86	-17839	-24569	15133	14506	13783	13156	12433	14145	12795	50	4160	500	9710	10	1	10000000	1363	10.33	1.20	12	0.85	1320.00	11399.00	15000	20230725	-9.13	5890	20221013	131.41	15000	-9.13	20230725	6410	112.64	20230104	15000	-9.13	20230725	5890	131.41	20221013	3.88	N	023810	500	50 억		186430	N	N	0	N	00	N
23	20230727	110341	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13800	-80	5	-0.58	959269480	69351	30.91	14030	14310	13520	18040	9720	13880	13832.09	1.86	-17839	-24118	15133	14506	13783	13156	12433	14145	12795	50	4160	500	9710	10	1	10000000	1380	10.45	1.21	12	0.69	1320.00	11399.00	15000	20230725	-8.00	5890	20221013	134.30	15000	-8.00	20230725	6410	115.29	20230104	15000	-8.00	20230725	5890	134.30	20221013	3.88	N	023810	500	50 억		186430	N	N	0	N	00	N
24	20230727	100341	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13620	-260	5	-1.87	828017370	59844	26.67	14030	14310	13520	18040	9720	13880	13836.26	1.86	-17839	-23049	15133	14506	13783	13156	12433	14145	12795	50	4160	500	9710	10	1	10000000	1362	10.32	1.19	12	0.60	1320.00	11399.00	15000	20230725	-9.20	5890	20221013	131.24	15000	-9.20	20230725	6410	112.48	20230104	15000	-9.20	20230725	5890	131.24	20221013	3.88	N	023810	500	50 억		186430	N	N	0	N	00	N
25	20230727	090341	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14250	370	2	2.67	121562650	8650	3.85	14030	14260	13910	18040	9720	13880	14053.49	1.86	-17839	-1025	15133	14506	13783	13156	12433	14145	12795	50	4160	500	9710	10	1	10000000	1425	10.80	1.25	12	0.09	1320.00	11399.00	15000	20230725	-5.00	5890	20221013	141.94	15000	-5.00	20230725	6410	122.31	20230104	15000	-5.00	20230725	5890	141.94	20221013	3.88	N	023810	500	50 억		186430	N	N	0	N	00	N
26	20230726	160339	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13880	-230	5	-1.63	3061278510	224080	37.71	14260	14410	13060	18340	9880	14110	13660.65	2.04	0	-8486	15636	14872	14236	13472	12836	15255	13855	50	4230	500	9870	10	1	10000000	1388	10.52	1.22	12	2.24	1320.00	11399.00	15000	20230725	-7.47	5890	20221013	135.65	15000	-7.47	20230725	6410	116.54	20230104	15000	-7.47	20230725	5890	135.65	20221013	3.83	N	023810	500	50 억		204269	N	N	0	N	00	N
27	20230726	150341	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13620	-490	5	-3.47	2970830650	217484	36.60	14260	14410	13060	18340	9880	14110	13660.00	2.04	0	-6540	15636	14872	14236	13472	12836	15255	13855	50	4230	500	9870	10	1	10000000	1362	10.32	1.19	12	2.17	1320.00	11399.00	15000	20230725	-9.20	5890	20221013	131.24	15000	-9.20	20230725	6410	112.48	20230104	15000	-9.20	20230725	5890	131.24	20221013	3.83	N	023810	500	50 억		204269	N	N	0	N	00	N
28	20230726	140342	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13650	-460	5	-3.26	2704108240	198011	33.32	14260	14410	13060	18340	9880	14110	13656.35	2.04	0	-10616	15636	14872	14236	13472	12836	15255	13855	50	4230	500	9870	10	1	10000000	1365	10.34	1.20	12	1.98	1320.00	11399.00	15000	20230725	-9.00	5890	20221013	131.75	15000	-9.00	20230725	6410	112.95	20230104	15000	-9.00	20230725	5890	131.75	20221013	3.83	N	023810	500	50 억		204269	N	N	0	N	00	N
29	20230726	130338	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13790	-320	5	-2.27	2239597670	164031	27.61	14260	14410	13060	18340	9880	14110	13653.50	2.04	0	-7843	15636	14872	14236	13472	12836	15255	13855	50	4230	500	9870	10	1	10000000	1379	10.45	1.21	12	1.64	1320.00	11399.00	15000	20230725	-8.07	5890	20221013	134.13	15000	-8.07	20230725	6410	115.13	20230104	15000	-8.07	20230725	5890	134.13	20221013	3.83	N	023810	500	50 억		204269	N	N	0	N	00	N
30	20230726	120341	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13880	-230	5	-1.63	2066779650	151414	25.48	14260	14410	13060	18340	9880	14110	13649.86	2.04	0	-6636	15636	14872	14236	13472	12836	15255	13855	50	4230	500	9870	10	1	10000000	1388	10.52	1.22	12	1.51	1320.00	11399.00	15000	20230725	-7.47	5890	20221013	135.65	15000	-7.47	20230725	6410	116.54	20230104	15000	-7.47	20230725	5890	135.65	20221013	3.83	N	023810	500	50 억		204269	N	N	0	N	00	N
31	20230726	110339	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13690	-420	5	-2.98	1827758390	134136	22.57	14260	14410	13060	18340	9880	14110	13626.16	2.04	0	-1841	15636	14872	14236	13472	12836	15255	13855	50	4230	500	9870	10	1	10000000	1369	10.37	1.20	12	1.34	1320.00	11399.00	15000	20230725	-8.73	5890	20221013	132.43	15000	-8.73	20230725	6410	113.57	20230104	15000	-8.73	20230725	5890	132.43	20221013	3.83	N	023810	500	50 억		204269	N	N	0	N	00	N
32	20230726	100342	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13430	-680	5	-4.82	1385892340	101139	17.02	14260	14410	13060	18340	9880	14110	13702.85	2.04	0	-10739	15636	14872	14236	13472	12836	15255	13855	50	4230	500	9870	10	1	10000000	1343	10.17	1.18	12	1.01	1320.00	11399.00	15000	20230725	-10.47	5890	20221013	128.01	15000	-10.47	20230725	6410	109.52	20230104	15000	-10.47	20230725	5890	128.01	20221013	3.83	N	023810	500	50 억		204269	N	N	0	N	00	N
33	20230726	090336	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14020	-90	5	-0.64	128414560	9028	1.52	14260	14390	14020	18340	9880	14110	14224.03	2.04	0	-7199	15636	14872	14236	13472	12836	15255	13855	50	4230	500	9870	10	1	10000000	1402	10.62	1.23	12	0.09	1320.00	11399.00	15000	20230725	-6.53	5890	20221013	138.03	15000	-6.53	20230725	6410	118.72	20230104	15000	-6.53	20230725	5890	138.03	20221013	3.83	N	023810	500	50 억		204269	N	N	0	N	00	N
34	20230725	160337	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	14110	530	2	3.90	8603643710	593176	186.96	13650	15000	13600	17650	9510	13580	14504.99	1.84	0	24132	14706	14142	13126	12562	11546	14425	12845	50	4070	500	9500	10	1	10000000	1411	10.69	1.24	12	5.93	1320.00	11399.00	15000	20230725	-5.93	5890	20221013	139.56	15000	-5.93	20230725	6410	120.12	20230104	15000	-5.93	20230725	5890	139.56	20221013	3.85	N	023810	500	50 억		183822	N	N	0	N	00	N
35	20230725	150335	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	14200	620	2	4.57	8428862950	580777	183.05	13650	15000	13600	17650	9510	13580	14513.13	1.84	0	23270	14706	14142	13126	12562	11546	14425	12845	50	4070	500	9500	10	1	10000000	1420	10.76	1.25	12	5.81	1320.00	11399.00	15000	20230725	-5.33	5890	20221013	141.09	15000	-5.33	20230725	6410	121.53	20230104	15000	-5.33	20230725	5890	141.09	20221013	3.85	N	023810	500	50 억		183822	N	N	0	N	00	N
36	20230725	140336	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	14400	820	2	6.04	7902784660	543579	171.33	13650	15000	13600	17650	9510	13580	14538.48	1.84	0	17237	14706	14142	13126	12562	11546	14425	12845	50	4070	500	9500	10	1	10000000	1440	10.91	1.26	12	5.44	1320.00	11399.00	15000	20230725	-4.00	5890	20221013	144.48	15000	-4.00	20230725	6410	124.65	20230104	15000	-4.00	20230725	5890	144.48	20221013	3.85	N	023810	500	50 억		183822	N	N	0	N	00	N
37	20230725	130338	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	14730	1150	2	8.47	7223895000	496474	156.48	13650	15000	13600	17650	9510	13580	14550.46	1.84	0	19335	14706	14142	13126	12562	11546	14425	12845	50	4070	500	9500	10	1	10000000	1473	11.16	1.29	12	4.96	1320.00	11399.00	15000	20230725	-1.80	5890	20221013	150.08	15000	-1.80	20230725	6410	129.80	20230104	15000	-1.80	20230725	5890	150.08	20221013	3.85	N	023810	500	50 억		183822	N	N	0	N	00	N
38	20230725	120337	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	14520	940	2	6.92	6742424420	463455	146.07	13650	15000	13600	17650	9510	13580	14548.24	1.84	0	14820	14706	14142	13126	12562	11546	14425	12845	50	4070	500	9500	10	1	10000000	1452	11.00	1.27	12	4.63	1320.00	11399.00	15000	20230725	-3.20	5890	20221013	146.52	15000	-3.20	20230725	6410	126.52	20230104	15000	-3.20	20230725	5890	146.52	20221013	3.85	N	023810	500	50 억		183822	N	N	0	N	00	N
39	20230725	110336	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	14760	1180	2	8.69	5466638410	377245	118.90	13650	14950	13600	17650	9510	13580	14491.02	1.84	0	11520	14706	14142	13126	12562	11546	14425	12845	50	4070	500	9500	10	1	10000000	1476	11.18	1.29	12	3.77	1320.00	11399.00	14950	20230725	-1.27	5890	20221013	150.59	14950	-1.27	20230725	6410	130.27	20230104	14950	-1.27	20230725	5890	150.59	20221013	3.85	N	023810	500	50 억		183822	N	N	0	N	00	N
40	20230725	100337	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	14620	1040	2	7.66	3628321110	252572	79.61	13650	14840	13600	17650	9510	13580	14365.58	1.84	0	11211	14706	14142	13126	12562	11546	14425	12845	50	4070	500	9500	10	1	10000000	1462	11.08	1.28	12	2.53	1320.00	11399.00	14840	20230725	-1.48	5890	20221013	148.22	14840	-1.48	20230725	6410	128.08	20230104	14840	-1.48	20230725	5890	148.22	20221013	3.85	N	023810	500	50 억		183822	N	N	0	N	00	N
41	20230725	090336	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13900	320	2	2.36	347351720	24891	7.85	13650	14120	13650	17650	9510	13580	13955.35	1.84	0	-8287	14706	14142	13126	12562	11546	14425	12845	50	4070	500	9500	10	1	10000000	1390	10.53	1.22	12	0.25	1320.00	11399.00	14140	20230706	-1.70	5890	20221013	135.99	14140	-1.70	20230706	6410	116.85	20230104	14140	-1.70	20230706	5890	135.99	20221013	3.85	N	023810	500	50 억		183822	N	N	0	N	00	N
42	20230724	160336	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13580	890	2	7.01	4192943430	314661	235.55	12500	13690	12110	16490	8890	12690	13324.35	1.55	0	30331	13183	12936	12473	12226	11763	13060	12350	50	3800	500	8880	10	1	10000000	1358	10.29	1.19	12	3.15	1320.00	11399.00	14140	20230706	-3.96	5890	20221013	130.56	14140	-3.96	20230706	6410	111.86	20230104	14140	-3.96	20230706	5890	130.56	20221013	4.03	N	023810	500	50 억		155001	N	N	0	N	00	N
43	20230724	150335	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13510	820	2	6.46	3973300840	298466	223.43	12500	13690	12110	16490	8890	12690	13312.41	1.55	0	30939	13183	12936	12473	12226	11763	13060	12350	50	3800	500	8880	10	1	10000000	1351	10.23	1.19	12	2.98	1320.00	11399.00	14140	20230706	-4.46	5890	20221013	129.37	14140	-4.46	20230706	6410	110.76	20230104	14140	-4.46	20230706	5890	129.37	20221013	4.03	N	023810	500	50 억		155001	N	N	0	N	00	N
44	20230724	140333	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13490	800	2	6.30	3758709800	282598	211.55	12500	13690	12110	16490	8890	12690	13300.55	1.55	0	30084	13183	12936	12473	12226	11763	13060	12350	50	3800	500	8880	10	1	10000000	1349	10.22	1.18	12	2.83	1320.00	11399.00	14140	20230706	-4.60	5890	20221013	129.03	14140	-4.60	20230706	6410	110.45	20230104	14140	-4.60	20230706	5890	129.03	20221013	4.03	N	023810	500	50 억		155001	N	N	0	N	00	N
45	20230724	130335	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13350	660	2	5.20	3479255190	261675	195.89	12500	13690	12110	16490	8890	12690	13296.09	1.55	0	27943	13183	12936	12473	12226	11763	13060	12350	50	3800	500	8880	10	1	10000000	1335	10.11	1.17	12	2.62	1320.00	11399.00	14140	20230706	-5.59	5890	20221013	126.66	14140	-5.59	20230706	6410	108.27	20230104	14140	-5.59	20230706	5890	126.66	20221013	4.03	N	023810	500	50 억		155001	N	N	0	N	00	N
46	20230724	120334	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13310	620	2	4.89	3128231120	235626	176.39	12500	13690	12110	16490	8890	12690	13276.26	1.55	0	23685	13183	12936	12473	12226	11763	13060	12350	50	3800	500	8880	10	1	10000000	1331	10.08	1.17	12	2.36	1320.00	11399.00	14140	20230706	-5.87	5890	20221013	125.98	14140	-5.87	20230706	6410	107.64	20230104	14140	-5.87	20230706	5890	125.98	20221013	4.03	N	023810	500	50 억		155001	N	N	0	N	00	N
47	20230724	110337	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13590	900	2	7.09	2443417930	184797	138.34	12500	13690	12110	16490	8890	12690	13222.17	1.55	0	16576	13183	12936	12473	12226	11763	13060	12350	50	3800	500	8880	10	1	10000000	1359	10.30	1.19	12	1.85	1320.00	11399.00	14140	20230706	-3.89	5890	20221013	130.73	14140	-3.89	20230706	6410	112.01	20230104	14140	-3.89	20230706	5890	130.73	20221013	4.03	N	023810	500	50 억		155001	N	N	0	N	00	N
48	20230724	100332	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13150	460	2	3.62	998076040	77464	57.99	12500	13220	12110	16490	8890	12690	12884.39	1.55	0	3770	13183	12936	12473	12226	11763	13060	12350	50	3800	500	8880	10	1	10000000	1315	9.96	1.15	12	0.77	1320.00	11399.00	14140	20230706	-7.00	5890	20221013	123.26	14140	-7.00	20230706	6410	105.15	20230104	14140	-7.00	20230706	5890	123.26	20221013	4.03	N	023810	500	50 억		155001	N	N	0	N	00	N
49	20230724	090334	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12430	-260	5	-2.05	75095340	6044	4.52	12500	12520	12150	16490	8890	12690	12424.77	1.55	0	-2154	13183	12936	12473	12226	11763	13060	12350	50	3800	500	8880	10	1	10000000	1243	9.42	1.09	12	0.06	1320.00	11399.00	14140	20230706	-12.09	5890	20221013	111.04	14140	-12.09	20230706	6410	93.92	20230104	14140	-12.09	20230706	5890	111.04	20221013	4.03	N	023810	500	50 억		155001	N	N	0	N	00	N
50	20230721	160331	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12690	130	2	1.04	1634427770	133031	90.38	12210	12720	12010	16320	8800	12560	12285.58	1.59	0	-6470	13333	12946	12723	12336	12113	12835	12225	50	3760	500	8790	10	1	10000000	1269	9.61	1.11	12	1.33	1320.00	11399.00	14140	20230706	-10.25	5890	20221013	115.45	14140	-10.25	20230706	6410	97.97	20230104	14140	-10.25	20230706	5890	115.45	20221013	4.08	N	023810	500	50 억		159419	N	N	3	N	00	N
51	20230721	150334	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12660	100	2	0.80	1528126080	124610	84.66	12210	12720	12010	16320	8800	12560	12263.27	1.59	0	-2069	13333	12946	12723	12336	12113	12835	12225	50	3760	500	8790	10	1	10000000	1266	9.59	1.11	12	1.25	1320.00	11399.00	14140	20230706	-10.47	5890	20221013	114.94	14140	-10.47	20230706	6410	97.50	20230104	14140	-10.47	20230706	5890	114.94	20221013	4.08	N	023810	500	50 억		159419	N	N	3	N	00	N
52	20230721	140332	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12100	-460	5	-3.66	1139593270	93586	63.58	12210	12400	12010	16320	8800	12560	12176.96	1.59	0	6715	13333	12946	12723	12336	12113	12835	12225	50	3760	500	8790	10	1	10000000	1210	9.17	1.06	12	0.94	1320.00	11399.00	14140	20230706	-14.43	5890	20221013	105.43	14140	-14.43	20230706	6410	88.77	20230104	14140	-14.43	20230706	5890	105.43	20221013	4.08	N	023810	500	50 억		159419	N	N	3	N	00	N
53	20230721	130332	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12200	-360	5	-2.87	925331700	75882	51.55	12210	12400	12010	16320	8800	12560	12194.35	1.59	0	6804	13333	12946	12723	12336	12113	12835	12225	50	3760	500	8790	10	1	10000000	1220	9.24	1.07	12	0.76	1320.00	11399.00	14140	20230706	-13.72	5890	20221013	107.13	14140	-13.72	20230706	6410	90.33	20230104	14140	-13.72	20230706	5890	107.13	20221013	4.08	N	023810	500	50 억		159419	N	N	3	N	00	N
54	20230721	120336	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12200	-360	5	-2.87	841818020	69040	46.90	12210	12400	12010	16320	8800	12560	12193.19	1.59	0	8312	13333	12946	12723	12336	12113	12835	12225	50	3760	500	8790	10	1	10000000	1220	9.24	1.07	12	0.69	1320.00	11399.00	14140	20230706	-13.72	5890	20221013	107.13	14140	-13.72	20230706	6410	90.33	20230104	14140	-13.72	20230706	5890	107.13	20221013	4.08	N	023810	500	50 억		159419	N	N	3	N	00	N
55	20230721	110334	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12230	-330	5	-2.63	723467060	59370	40.34	12210	12400	12010	16320	8800	12560	12185.73	1.59	0	9894	13333	12946	12723	12336	12113	12835	12225	50	3760	500	8790	10	1	10000000	1223	9.27	1.07	12	0.59	1320.00	11399.00	14140	20230706	-13.51	5890	20221013	107.64	14140	-13.51	20230706	6410	90.80	20230104	14140	-13.51	20230706	5890	107.64	20221013	4.08	N	023810	500	50 억		159419	N	N	3	N	00	N
56	20230721	100335	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12130	-430	5	-3.42	611093490	50151	34.07	12210	12400	12010	16320	8800	12560	12185.07	1.59	0	9194	13333	12946	12723	12336	12113	12835	12225	50	3760	500	8790	10	1	10000000	1213	9.19	1.06	12	0.50	1320.00	11399.00	14140	20230706	-14.21	5890	20221013	105.94	14140	-14.21	20230706	6410	89.24	20230104	14140	-14.21	20230706	5890	105.94	20221013	4.08	N	023810	500	50 억		159419	N	N	3	N	00	N
57	20230721	090335	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12060	-500	5	-3.98	141836270	11651	7.92	12210	12220	12050	16320	8800	12560	12173.74	1.59	0	-3610	13333	12946	12723	12336	12113	12835	12225	50	3760	500	8790	10	1	10000000	1206	9.14	1.06	12	0.12	1320.00	11399.00	14140	20230706	-14.71	5890	20221013	104.75	14140	-14.71	20230706	6410	88.14	20230104	14140	-14.71	20230706	5890	104.75	20221013	4.08	N	023810	500	50 억		159419	N	N	3	N	00	N
58	20230720	160333	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12560	-550	5	-4.20	1838147090	144582	47.31	13110	13110	12500	17040	9180	13110	12713.26	1.91	0	-28611	13763	13436	13033	12706	12303	13600	12870	50	3930	500	9170	10	1	10000000	1256	9.52	1.10	12	1.45	1320.00	11399.00	14140	20230706	-11.17	5890	20221013	113.24	14140	-11.17	20230706	6410	95.94	20230104	14140	-11.17	20230706	5890	113.24	20221013	4.10	N	023810	500	50 억		191453	N	N	3	N	00	N
59	20230720	150332	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12690	-420	5	-3.20	1717702320	135029	44.18	13110	13110	12500	17040	9180	13110	12720.61	1.91	0	-29062	13763	13436	13033	12706	12303	13600	12870	50	3930	500	9170	10	1	10000000	1269	9.61	1.11	12	1.35	1320.00	11399.00	14140	20230706	-10.25	5890	20221013	115.45	14140	-10.25	20230706	6410	97.97	20230104	14140	-10.25	20230706	5890	115.45	20221013	4.10	N	023810	500	50 억		191453	N	N	3	N	00	N
60	20230720	140331	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12610	-500	5	-3.81	1560207450	122562	40.10	13110	13110	12500	17040	9180	13110	12729.53	1.91	0	-26488	13763	13436	13033	12706	12303	13600	12870	50	3930	500	9170	10	1	10000000	1261	9.55	1.11	12	1.23	1320.00	11399.00	14140	20230706	-10.82	5890	20221013	114.09	14140	-10.82	20230706	6410	96.72	20230104	14140	-10.82	20230706	5890	114.09	20221013	4.10	N	023810	500	50 억		191453	N	N	3	N	00	N
61	20230720	130331	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12780	-330	5	-2.52	1341554540	105307	34.46	13110	13110	12500	17040	9180	13110	12739.00	1.91	0	-22464	13763	13436	13033	12706	12303	13600	12870	50	3930	500	9170	10	1	10000000	1278	9.68	1.12	12	1.05	1320.00	11399.00	14140	20230706	-9.62	5890	20221013	116.98	14140	-9.62	20230706	6410	99.38	20230104	14140	-9.62	20230706	5890	116.98	20221013	4.10	N	023810	500	50 억		191453	N	N	3	N	00	N
62	20230720	120335	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12800	-310	5	-2.36	1175807660	92337	30.21	13110	13110	12500	17040	9180	13110	12733.33	1.91	0	-22859	13763	13436	13033	12706	12303	13600	12870	50	3930	500	9170	10	1	10000000	1280	9.70	1.12	12	0.92	1320.00	11399.00	14140	20230706	-9.48	5890	20221013	117.32	14140	-9.48	20230706	6410	99.69	20230104	14140	-9.48	20230706	5890	117.32	20221013	4.10	N	023810	500	50 억		191453	N	N	3	N	00	N
63	20230720	110333	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12590	-520	5	-3.97	980148100	76990	25.19	13110	13110	12500	17040	9180	13110	12730.20	1.91	0	-18631	13763	13436	13033	12706	12303	13600	12870	50	3930	500	9170	10	1	10000000	1259	9.54	1.10	12	0.77	1320.00	11399.00	14140	20230706	-10.96	5890	20221013	113.75	14140	-10.96	20230706	6410	96.41	20230104	14140	-10.96	20230706	5890	113.75	20221013	4.10	N	023810	500	50 억		191453	N	N	3	N	00	N
64	20230720	100330	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12640	-470	5	-3.59	621748310	48495	15.87	13110	13110	12580	17040	9180	13110	12820.09	1.91	0	-18933	13763	13436	13033	12706	12303	13600	12870	50	3930	500	9170	10	1	10000000	1264	9.58	1.11	12	0.48	1320.00	11399.00	14140	20230706	-10.61	5890	20221013	114.60	14140	-10.61	20230706	6410	97.19	20230104	14140	-10.61	20230706	5890	114.60	20221013	4.10	N	023810	500	50 억		191453	N	N	3	N	00	N
65	20230720	090329	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12900	-210	5	-1.60	59763840	4610	1.51	13110	13110	12900	17040	9180	13110	12959.65	1.91	0	-993	13763	13436	13033	12706	12303	13600	12870	50	3930	500	9170	10	1	10000000	1290	9.77	1.13	12	0.05	1320.00	11399.00	14140	20230706	-8.77	5890	20221013	119.02	14140	-8.77	20230706	6410	101.25	20230104	14140	-8.77	20230706	5890	119.02	20221013	4.10	N	023810	500	50 억		191453	N	N	3	N	00	N
66	20230719	160337	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13110	180	2	1.39	3990809500	304660	166.11	13100	13360	12630	16800	9060	12930	13099.22	2.12	0	-24054	13290	13110	12760	12580	12230	12935	12405	50	3870	500	9050	10	1	10000000	1311	9.93	1.15	12	3.05	1320.00	11399.00	14140	20230706	-7.28	5890	20221013	122.58	14140	-7.28	20230706	6410	104.52	20230104	14140	-7.28	20230706	5890	122.58	20221013	3.94	N	023810	500	50 억		211549	N	N	3	N	00	N
67	20230719	150335	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13030	100	2	0.77	3871257750	295536	161.14	13100	13360	12630	16800	9060	12930	13099.11	2.12	0	-23635	13290	13110	12760	12580	12230	12935	12405	50	3870	500	9050	10	1	10000000	1303	9.87	1.14	12	2.96	1320.00	11399.00	14140	20230706	-7.85	5890	20221013	121.22	14140	-7.85	20230706	6410	103.28	20230104	14140	-7.85	20230706	5890	121.22	20221013	3.94	N	023810	500	50 억		211549	N	N	13	N	00	N
68	20230719	140337	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13180	250	2	1.93	3342843480	255146	139.12	13100	13360	12630	16800	9060	12930	13101.69	2.12	0	-21089	13290	13110	12760	12580	12230	12935	12405	50	3870	500	9050	10	1	10000000	1318	9.98	1.16	12	2.55	1320.00	11399.00	14140	20230706	-6.79	5890	20221013	123.77	14140	-6.79	20230706	6410	105.62	20230104	14140	-6.79	20230706	5890	123.77	20221013	3.94	N	023810	500	50 억		211549	N	N	13	N	00	N
69	20230719	130333	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13270	340	2	2.63	2583663750	197715	107.80	13100	13350	12630	16800	9060	12930	13067.62	2.12	0	-7690	13290	13110	12760	12580	12230	12935	12405	50	3870	500	9050	10	1	10000000	1327	10.05	1.16	12	1.98	1320.00	11399.00	14140	20230706	-6.15	5890	20221013	125.30	14140	-6.15	20230706	6410	107.02	20230104	14140	-6.15	20230706	5890	125.30	20221013	3.94	N	023810	500	50 억		211549	N	N	13	N	00	N
70	20230719	120335	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13170	240	2	1.86	2413777570	184870	100.80	13100	13350	12630	16800	9060	12930	13056.62	2.12	0	-9655	13290	13110	12760	12580	12230	12935	12405	50	3870	500	9050	10	1	10000000	1317	9.98	1.16	12	1.85	1320.00	11399.00	14140	20230706	-6.86	5890	20221013	123.60	14140	-6.86	20230706	6410	105.46	20230104	14140	-6.86	20230706	5890	123.60	20221013	3.94	N	023810	500	50 억		211549	N	N	13	N	00	N
71	20230719	110335	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13080	150	2	1.16	2022893530	155123	84.58	13100	13350	12630	16800	9060	12930	13040.58	2.12	0	-7744	13290	13110	12760	12580	12230	12935	12405	50	3870	500	9050	10	1	10000000	1308	9.91	1.15	12	1.55	1320.00	11399.00	14140	20230706	-7.50	5890	20221013	122.07	14140	-7.50	20230706	6410	104.06	20230104	14140	-7.50	20230706	5890	122.07	20221013	3.94	N	023810	500	50 억		211549	N	N	13	N	00	N
72	20230719	100333	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13140	210	2	1.62	887258610	68751	37.49	13100	13240	12630	16800	9060	12930	12905.39	2.12	0	-17823	13290	13110	12760	12580	12230	12935	12405	50	3870	500	9050	10	1	10000000	1314	9.95	1.15	12	0.69	1320.00	11399.00	14140	20230706	-7.07	5890	20221013	123.09	14140	-7.07	20230706	6410	104.99	20230104	14140	-7.07	20230706	5890	123.09	20221013	3.94	N	023810	500	50 억		211549	N	N	13	N	00	N
73	20230719	090334	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13030	100	2	0.77	167376470	12754	6.95	13100	13240	13030	16800	9060	12930	13123.45	2.12	0	-5427	13290	13110	12760	12580	12230	12935	12405	50	3870	500	9050	10	1	10000000	1303	9.87	1.14	12	0.13	1320.00	11399.00	14140	20230706	-7.85	5890	20221013	121.22	14140	-7.85	20230706	6410	103.28	20230104	14140	-7.85	20230706	5890	121.22	20221013	3.94	N	023810	500	50 억		211549	N	N	13	N	00	N
74	20230718	160333	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12930	-10	5	-0.08	2322984740	182613	57.03	12940	12940	12410	16820	9060	12940	12720.54	2.54	0	-44585	13480	13210	12670	12400	11860	13345	12535	50	3880	500	9050	10	1	10000000	1293	9.80	1.13	12	1.83	1320.00	11399.00	14140	20230706	-8.56	5890	20221013	119.52	14140	-8.56	20230706	6410	101.72	20230104	14140	-8.56	20230706	5890	119.52	20221013	4.10	N	023810	500	50 억		253947	N	N	13	N	00	N
75	20230718	150333	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12780	-160	5	-1.24	2085937760	164207	51.28	12940	12940	12410	16820	9060	12940	12703.07	2.54	0	-36259	13480	13210	12670	12400	11860	13345	12535	50	3880	500	9050	10	1	10000000	1278	9.68	1.12	12	1.64	1320.00	11399.00	14140	20230706	-9.62	5890	20221013	116.98	14140	-9.62	20230706	6410	99.38	20230104	14140	-9.62	20230706	5890	116.98	20221013	4.10	N	023810	500	50 억		253947	N	N	33	N	00	N
76	20230718	140331	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12800	-140	5	-1.08	1777862270	140067	43.74	12940	12940	12410	16820	9060	12940	12692.90	2.54	0	-27011	13480	13210	12670	12400	11860	13345	12535	50	3880	500	9050	10	1	10000000	1280	9.70	1.12	12	1.40	1320.00	11399.00	14140	20230706	-9.48	5890	20221013	117.32	14140	-9.48	20230706	6410	99.69	20230104	14140	-9.48	20230706	5890	117.32	20221013	4.10	N	023810	500	50 억		253947	N	N	33	N	00	N
77	20230718	130332	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12830	-110	5	-0.85	1492766090	117772	36.78	12940	12940	12410	16820	9060	12940	12675.00	2.54	0	-24913	13480	13210	12670	12400	11860	13345	12535	50	3880	500	9050	10	1	10000000	1283	9.72	1.13	12	1.18	1320.00	11399.00	14140	20230706	-9.26	5890	20221013	117.83	14140	-9.26	20230706	6410	100.16	20230104	14140	-9.26	20230706	5890	117.83	20221013	4.10	N	023810	500	50 억		253947	N	N	33	N	00	N
78	20230718	120333	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12760	-180	5	-1.39	1281187060	101198	31.60	12940	12940	12410	16820	9060	12940	12660.14	2.54	0	-22392	13480	13210	12670	12400	11860	13345	12535	50	3880	500	9050	10	1	10000000	1276	9.67	1.12	12	1.01	1320.00	11399.00	14140	20230706	-9.76	5890	20221013	116.64	14140	-9.76	20230706	6410	99.06	20230104	14140	-9.76	20230706	5890	116.64	20221013	4.10	N	023810	500	50 억		253947	N	N	33	N	00	N
79	20230718	110334	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12740	-200	5	-1.55	1105945890	87462	27.31	12940	12940	12410	16820	9060	12940	12644.80	2.54	0	-22690	13480	13210	12670	12400	11860	13345	12535	50	3880	500	9050	10	1	10000000	1274	9.65	1.12	12	0.87	1320.00	11399.00	14140	20230706	-9.90	5890	20221013	116.30	14140	-9.90	20230706	6410	98.75	20230104	14140	-9.90	20230706	5890	116.30	20221013	4.10	N	023810	500	50 억		253947	N	N	33	N	00	N
80	20230718	100331	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12700	-240	5	-1.85	842453360	66749	20.84	12940	12940	12410	16820	9060	12940	12621.11	2.54	0	-19219	13480	13210	12670	12400	11860	13345	12535	50	3880	500	9050	10	1	10000000	1270	9.62	1.11	12	0.67	1320.00	11399.00	14140	20230706	-10.18	5890	20221013	115.62	14140	-10.18	20230706	6410	98.13	20230104	14140	-10.18	20230706	5890	115.62	20221013	4.10	N	023810	500	50 억		253947	N	N	33	N	00	N
81	20230718	090332	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12680	-260	5	-2.01	185608420	14537	4.54	12940	12940	12480	16820	9060	12940	12767.75	2.54	0	-5471	13480	13210	12670	12400	11860	13345	12535	50	3880	500	9050	10	1	10000000	1268	9.61	1.11	12	0.15	1320.00	11399.00	14140	20230706	-10.33	5890	20221013	115.28	14140	-10.33	20230706	6410	97.82	20230104	14140	-10.33	20230706	5890	115.28	20221013	4.10	N	023810	500	50 억		253947	N	N	33	N	00	N
82	20230717	160332	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12940	750	2	6.15	4035785950	318264	121.00	12250	12940	12130	15840	8540	12190	12680.03	2.71	0	-11071	12770	12480	12030	11740	11290	12625	11885	50	3650	500	8530	10	1	10000000	1294	9.80	1.14	12	3.18	1320.00	11399.00	14140	20230706	-8.49	5890	20221013	119.69	14140	-8.49	20230706	6410	101.87	20230104	14140	-8.49	20230706	5890	119.69	20221013	4.24	N	023810	500	50 억		270519	N	N	33	N	00	N
83	20230717	150330	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12900	710	2	5.82	3814971300	301175	114.50	12250	12940	12130	15840	8540	12190	12666.96	2.71	0	-9738	12770	12480	12030	11740	11290	12625	11885	50	3650	500	8530	10	1	10000000	1290	9.77	1.13	12	3.01	1320.00	11399.00	14140	20230706	-8.77	5890	20221013	119.02	14140	-8.77	20230706	6410	101.25	20230104	14140	-8.77	20230706	5890	119.02	20221013	4.24	N	023810	500	50 억		270519	N	N	13	N	00	N
84	20230717	140332	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12770	580	2	4.76	3436218490	271732	103.31	12250	12930	12130	15840	8540	12190	12645.62	2.71	0	-4085	12770	12480	12030	11740	11290	12625	11885	50	3650	500	8530	10	1	10000000	1277	9.67	1.12	12	2.72	1320.00	11399.00	14140	20230706	-9.69	5890	20221013	116.81	14140	-9.69	20230706	6410	99.22	20230104	14140	-9.69	20230706	5890	116.81	20221013	4.24	N	023810	500	50 억		270519	N	N	13	N	00	N
85	20230717	130330	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12800	610	2	5.00	3079971410	244029	92.78	12250	12930	12130	15840	8540	12190	12621.33	2.71	0	-9411	12770	12480	12030	11740	11290	12625	11885	50	3650	500	8530	10	1	10000000	1280	9.70	1.12	12	2.44	1320.00	11399.00	14140	20230706	-9.48	5890	20221013	117.32	14140	-9.48	20230706	6410	99.69	20230104	14140	-9.48	20230706	5890	117.32	20221013	4.24	N	023810	500	50 억		270519	N	N	13	N	00	N
86	20230717	120333	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12670	480	2	3.94	2927008440	231991	88.20	12250	12930	12130	15840	8540	12190	12616.91	2.71	0	-13781	12770	12480	12030	11740	11290	12625	11885	50	3650	500	8530	10	1	10000000	1267	9.60	1.11	12	2.32	1320.00	11399.00	14140	20230706	-10.40	5890	20221013	115.11	14140	-10.40	20230706	6410	97.66	20230104	14140	-10.40	20230706	5890	115.11	20221013	4.24	N	023810	500	50 억		270519	N	N	13	N	00	N
87	20230717	110330	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12880	690	2	5.66	2624826590	208298	79.19	12250	12920	12130	15840	8540	12190	12601.30	2.71	0	-12567	12770	12480	12030	11740	11290	12625	11885	50	3650	500	8530	10	1	10000000	1288	9.76	1.13	12	2.08	1320.00	11399.00	14140	20230706	-8.91	5890	20221013	118.68	14140	-8.91	20230706	6410	100.94	20230104	14140	-8.91	20230706	5890	118.68	20221013	4.24	N	023810	500	50 억		270519	N	N	13	N	00	N
88	20230717	100330	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12640	450	2	3.69	1891414850	150990	57.40	12250	12830	12130	15840	8540	12190	12526.76	2.71	0	-17939	12770	12480	12030	11740	11290	12625	11885	50	3650	500	8530	10	1	10000000	1264	9.58	1.11	12	1.51	1320.00	11399.00	14140	20230706	-10.61	5890	20221013	114.60	14140	-10.61	20230706	6410	97.19	20230104	14140	-10.61	20230706	5890	114.60	20221013	4.24	N	023810	500	50 억		270519	N	N	13	N	00	N
89	20230717	090330	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12210	20	2	0.16	129756020	10566	4.02	12250	12370	12210	15840	8540	12190	12280.52	2.71	0	-2843	12770	12480	12030	11740	11290	12625	11885	50	3650	500	8530	10	1	10000000	1221	9.25	1.07	12	0.11	1320.00	11399.00	14140	20230706	-13.65	5890	20221013	107.30	14140	-13.65	20230706	6410	90.48	20230104	14140	-13.65	20230706	5890	107.30	20221013	4.24	N	023810	500	50 억		270519	N	N	13	N	00	N
90	20230714	160329	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12190	200	2	1.67	3111366270	261078	223.05	12000	12320	11580	15580	8400	11990	11917.13	2.62	0	1806	12343	12166	11993	11816	11643	12080	11730	50	3590	500	8390	10	1	10000000	1219	9.23	1.07	12	2.61	1320.00	11399.00	14140	20230706	-13.79	5890	20221013	106.96	14140	-13.79	20230706	6410	90.17	20230104	14140	-13.79	20230706	5890	106.96	20221013	4.41	N	023810	500	50 억		262041	N	N	13	N	00	N
91	20230714	150331	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12030	40	2	0.33	2906208620	244136	208.57	12000	12320	11580	15580	8400	11990	11904.02	2.62	0	2819	12343	12166	11993	11816	11643	12080	11730	50	3590	500	8390	10	1	10000000	1203	9.11	1.06	12	2.44	1320.00	11399.00	14140	20230706	-14.92	5890	20221013	104.24	14140	-14.92	20230706	6410	87.68	20230104	14140	-14.92	20230706	5890	104.24	20221013	4.41	N	023810	500	50 억		262041	N	N	176	N	00	N
92	20230714	140332	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12220	230	2	1.92	2619230190	220467	188.35	12000	12320	11580	15580	8400	11990	11880.32	2.62	0	778	12343	12166	11993	11816	11643	12080	11730	50	3590	500	8390	10	1	10000000	1222	9.26	1.07	12	2.20	1320.00	11399.00	14140	20230706	-13.58	5890	20221013	107.47	14140	-13.58	20230706	6410	90.64	20230104	14140	-13.58	20230706	5890	107.47	20221013	4.41	N	023810	500	50 억		262041	N	N	176	N	00	N
93	20230714	130328	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	11660	-330	5	-2.75	1941302880	164643	140.66	12000	12100	11580	15580	8400	11990	11790.86	2.62	0	-2878	12343	12166	11993	11816	11643	12080	11730	50	3590	500	8390	10	1	10000000	1166	8.83	1.02	12	1.65	1320.00	11399.00	14140	20230706	-17.54	5890	20221013	97.96	14140	-17.54	20230706	6410	81.90	20230104	14140	-17.54	20230706	5890	97.96	20221013	4.41	N	023810	500	50 억		262041	N	N	176	N	00	N
94	20230714	120329	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	11790	-200	5	-1.67	1856988810	157464	134.53	12000	12100	11580	15580	8400	11990	11792.98	2.62	0	-3586	12343	12166	11993	11816	11643	12080	11730	50	3590	500	8390	10	1	10000000	1179	8.93	1.03	12	1.57	1320.00	11399.00	14140	20230706	-16.62	5890	20221013	100.17	14140	-16.62	20230706	6410	83.93	20230104	14140	-16.62	20230706	5890	100.17	20221013	4.41	N	023810	500	50 억		262041	N	N	176	N	00	N
95	20230714	110330	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	11690	-300	5	-2.50	1527508070	129280	110.45	12000	12100	11580	15580	8400	11990	11815.37	2.62	0	-963	12343	12166	11993	11816	11643	12080	11730	50	3590	500	8390	10	1	10000000	1169	8.86	1.03	12	1.29	1320.00	11399.00	14140	20230706	-17.33	5890	20221013	98.47	14140	-17.33	20230706	6410	82.37	20230104	14140	-17.33	20230706	5890	98.47	20221013	4.41	N	023810	500	50 억		262041	N	N	176	N	00	N
96	20230714	100331	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	11850	-140	5	-1.17	865387340	73480	62.78	12000	12100	11580	15580	8400	11990	11776.89	2.62	0	-9622	12343	12166	11993	11816	11643	12080	11730	50	3590	500	8390	10	1	10000000	1185	8.98	1.04	12	0.73	1320.00	11399.00	14140	20230706	-16.20	5890	20221013	101.19	14140	-16.20	20230706	6410	84.87	20230104	14140	-16.20	20230706	5890	101.19	20221013	4.41	N	023810	500	50 억		262041	N	N	176	N	00	N
97	20230714	090330	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	11980	-10	5	-0.08	111391410	9291	7.94	12000	12030	11930	15580	8400	11990	11989.16	2.62	0	-3839	12343	12166	11993	11816	11643	12080	11730	50	3590	500	8390	10	1	10000000	1198	9.08	1.05	12	0.09	1320.00	11399.00	14140	20230706	-15.28	5890	20221013	103.40	14140	-15.28	20230706	6410	86.90	20230104	14140	-15.28	20230706	5890	103.40	20221013	4.41	N	023810	500	50 억		262041	N	N	176	N	00	N
98	20230713	160329	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	11990	-10	5	-0.08	1399808170	116831	63.43	12080	12170	11820	15600	8400	12000	11981.37	2.50	0	10618	12493	12246	12063	11816	11633	12155	11725	50	3600	500	8400	10	1	10000000	1199	9.08	1.05	12	1.17	1320.00	11399.00	14140	20230706	-15.21	5890	20221013	103.57	14140	-15.21	20230706	6410	87.05	20230104	14140	-15.21	20230706	5890	103.57	20221013	4.49	N	023810	500	50 억		250063	N	N	176	N	00	N
99	20230713	150326	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12030	30	2	0.25	1324581330	110556	60.03	12080	12170	11820	15600	8400	12000	11981.08	2.50	0	11565	12493	12246	12063	11816	11633	12155	11725	50	3600	500	8400	10	1	10000000	1203	9.11	1.06	12	1.11	1320.00	11399.00	14140	20230706	-14.92	5890	20221013	104.24	14140	-14.92	20230706	6410	87.68	20230104	14140	-14.92	20230706	5890	104.24	20221013	4.49	N	023810	500	50 억		250063	N	N	8	N	00	N
100	20230713	140325	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12020	20	2	0.17	1218466850	101712	55.23	12080	12170	11820	15600	8400	12000	11979.57	2.50	0	10742	12493	12246	12063	11816	11633	12155	11725	50	3600	500	8400	10	1	10000000	1202	9.11	1.05	12	1.02	1320.00	11399.00	14140	20230706	-14.99	5890	20221013	104.07	14140	-14.99	20230706	6410	87.52	20230104	14140	-14.99	20230706	5890	104.07	20221013	4.49	N	023810	500	50 억		250063	N	N	8	N	00	N
101	20230713	130328	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	11990	-10	5	-0.08	1082174030	90341	49.05	12080	12170	11820	15600	8400	12000	11978.76	2.50	0	10833	12493	12246	12063	11816	11633	12155	11725	50	3600	500	8400	10	1	10000000	1199	9.08	1.05	12	0.90	1320.00	11399.00	14140	20230706	-15.21	5890	20221013	103.57	14140	-15.21	20230706	6410	87.05	20230104	14140	-15.21	20230706	5890	103.57	20221013	4.49	N	023810	500	50 억		250063	N	N	8	N	00	N
102	20230713	120325	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	11990	-10	5	-0.08	936224520	78127	42.42	12080	12170	11820	15600	8400	12000	11983.36	2.50	0	11074	12493	12246	12063	11816	11633	12155	11725	50	3600	500	8400	10	1	10000000	1199	9.08	1.05	12	0.78	1320.00	11399.00	14140	20230706	-15.21	5890	20221013	103.57	14140	-15.21	20230706	6410	87.05	20230104	14140	-15.21	20230706	5890	103.57	20221013	4.49	N	023810	500	50 억		250063	N	N	8	N	00	N
103	20230713	110328	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12150	150	2	1.25	737384250	61668	33.48	12080	12150	11820	15600	8400	12000	11957.30	2.50	0	14079	12493	12246	12063	11816	11633	12155	11725	50	3600	500	8400	10	1	10000000	1215	9.20	1.07	12	0.62	1320.00	11399.00	14140	20230706	-14.07	5890	20221013	106.28	14140	-14.07	20230706	6410	89.55	20230104	14140	-14.07	20230706	5890	106.28	20221013	4.49	N	023810	500	50 억		250063	N	N	8	N	00	N
104	20230713	100327	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	11910	-90	5	-0.75	520245930	43631	23.69	12080	12100	11820	15600	8400	12000	11923.71	2.50	0	10169	12493	12246	12063	11816	11633	12155	11725	50	3600	500	8400	10	1	10000000	1191	9.02	1.04	12	0.44	1320.00	11399.00	14140	20230706	-15.77	5890	20221013	102.21	14140	-15.77	20230706	6410	85.80	20230104	14140	-15.77	20230706	5890	102.21	20221013	4.49	N	023810	500	50 억		250063	N	N	8	N	00	N
105	20230713	090301	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12050	50	2	0.42	32475130	2691	1.46	12080	12100	12000	15600	8400	12000	12068.85	2.50	0	-1294	12493	12246	12063	11816	11633	12155	11725	50	3600	500	8400	10	1	10000000	1205	9.13	1.06	12	0.03	1320.00	11399.00	14140	20230706	-14.78	5890	20221013	104.58	14140	-14.78	20230706	6410	87.99	20230104	14140	-14.78	20230706	5890	104.58	20221013	4.49	N	023810	500	50 억		250063	N	N	8	N	00	N
106	20230712	160325	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12000	-270	5	-2.20	2206482340	183139	98.90	12280	12310	11880	15950	8590	12270	12048.12	2.54	0	1054	12956	12612	12206	11862	11456	12785	12035	50	3680	500	8580	10	1	10000000	1200	9.09	1.05	12	1.83	1320.00	11399.00	14140	20230706	-15.13	5890	20221013	103.74	14140	-15.13	20230706	6410	87.21	20230104	14140	-15.13	20230706	5890	103.74	20221013	4.57	N	023810	500	50 억		254206	N	N	8	N	00	N
107	20230712	150324	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	11940	-330	5	-2.69	2098087160	174085	94.01	12280	12310	11880	15950	8590	12270	12052.07	2.54	0	837	12956	12612	12206	11862	11456	12785	12035	50	3680	500	8580	10	1	10000000	1194	9.05	1.05	12	1.74	1320.00	11399.00	14140	20230706	-15.56	5890	20221013	102.72	14140	-15.56	20230706	6410	86.27	20230104	14140	-15.56	20230706	5890	102.72	20221013	4.57	N	023810	500	50 억		254206	N	N	14	N	00	N
108	20230712	140323	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12060	-210	5	-1.71	1706515410	141333	76.32	12280	12310	11930	15950	8590	12270	12074.41	2.54	0	513	12956	12612	12206	11862	11456	12785	12035	50	3680	500	8580	10	1	10000000	1206	9.14	1.06	12	1.41	1320.00	11399.00	14140	20230706	-14.71	5890	20221013	104.75	14140	-14.71	20230706	6410	88.14	20230104	14140	-14.71	20230706	5890	104.75	20221013	4.57	N	023810	500	50 억		254206	N	N	14	N	00	N
109	20230712	130323	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12050	-220	5	-1.79	1543686420	127805	69.02	12280	12310	11930	15950	8590	12270	12078.43	2.54	0	-432	12956	12612	12206	11862	11456	12785	12035	50	3680	500	8580	10	1	10000000	1205	9.13	1.06	12	1.28	1320.00	11399.00	14140	20230706	-14.78	5890	20221013	104.58	14140	-14.78	20230706	6410	87.99	20230104	14140	-14.78	20230706	5890	104.58	20221013	4.57	N	023810	500	50 억		254206	N	N	14	N	00	N
110	20230712	120325	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12090	-180	5	-1.47	1450554790	120102	64.86	12280	12310	11930	15950	8590	12270	12077.67	2.54	0	1014	12956	12612	12206	11862	11456	12785	12035	50	3680	500	8580	10	1	10000000	1209	9.16	1.06	12	1.20	1320.00	11399.00	14140	20230706	-14.50	5890	20221013	105.26	14140	-14.50	20230706	6410	88.61	20230104	14140	-14.50	20230706	5890	105.26	20221013	4.57	N	023810	500	50 억		254206	N	N	14	N	00	N
111	20230712	110323	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12040	-230	5	-1.87	1210823380	100206	54.11	12280	12310	11930	15950	8590	12270	12083.32	2.54	0	-3383	12956	12612	12206	11862	11456	12785	12035	50	3680	500	8580	10	1	10000000	1204	9.12	1.06	12	1.00	1320.00	11399.00	14140	20230706	-14.85	5890	20221013	104.41	14140	-14.85	20230706	6410	87.83	20230104	14140	-14.85	20230706	5890	104.41	20221013	4.57	N	023810	500	50 억		254206	N	N	14	N	00	N
112	20230712	100326	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12250	-20	5	-0.16	977175930	80959	43.72	12280	12310	11930	15950	8590	12270	12069.98	2.54	0	-1314	12956	12612	12206	11862	11456	12785	12035	50	3680	500	8580	10	1	10000000	1225	9.28	1.07	12	0.81	1320.00	11399.00	14140	20230706	-13.37	5890	20221013	107.98	14140	-13.37	20230706	6410	91.11	20230104	14140	-13.37	20230706	5890	107.98	20221013	4.57	N	023810	500	50 억		254206	N	N	14	N	00	N
113	20230712	090324	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12110	-160	5	-1.30	76224500	6274	3.39	12280	12280	12050	15950	8590	12270	12149.02	2.54	0	-1367	12956	12612	12206	11862	11456	12785	12035	50	3680	500	8580	10	1	10000000	1211	9.17	1.06	12	0.06	1320.00	11399.00	14140	20230706	-14.36	5890	20221013	105.60	14140	-14.36	20230706	6410	88.92	20230104	14140	-14.36	20230706	5890	105.60	20221013	4.57	N	023810	500	50 억		254206	N	N	14	N	00	N
114	20230711	160321	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12270	150	2	1.24	2241902400	184776	53.32	12060	12550	11800	15750	8490	12120	12132.65	2.52	0	7301	12706	12412	12026	11732	11346	12220	11540	50	3630	500	8480	10	1	10000000	1227	9.30	1.08	12	1.85	1320.00	11399.00	14140	20230706	-13.22	5890	20221013	108.32	14140	-13.22	20230706	6410	91.42	20230104	14140	-13.22	20230706	5890	108.32	20221013	4.67	N	023810	500	50 억		251625	N	N	14	N	00	N
115	20230711	150320	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12240	120	2	0.99	2055261500	169567	48.93	12060	12550	11800	15750	8490	12120	12120.65	2.52	0	3115	12706	12412	12026	11732	11346	12220	11540	50	3630	500	8480	10	1	10000000	1224	9.27	1.07	12	1.70	1320.00	11399.00	14140	20230706	-13.44	5890	20221013	107.81	14140	-13.44	20230706	6410	90.95	20230104	14140	-13.44	20230706	5890	107.81	20221013	4.67	N	023810	500	50 억		251625	N	N	0	N	00	N
116	20230711	140319	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12190	70	2	0.58	1930083710	159312	45.97	12060	12550	11800	15750	8490	12120	12115.12	2.52	0	891	12706	12412	12026	11732	11346	12220	11540	50	3630	500	8480	10	1	10000000	1219	9.23	1.07	12	1.59	1320.00	11399.00	14140	20230706	-13.79	5890	20221013	106.96	14140	-13.79	20230706	6410	90.17	20230104	14140	-13.79	20230706	5890	106.96	20221013	4.67	N	023810	500	50 억		251625	N	N	0	N	00	N
117	20230711	130318	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12020	-100	5	-0.83	1873034010	154596	44.61	12060	12550	11800	15750	8490	12120	12115.67	2.52	0	19	12706	12412	12026	11732	11346	12220	11540	50	3630	500	8480	10	1	10000000	1202	9.11	1.05	12	1.55	1320.00	11399.00	14140	20230706	-14.99	5890	20221013	104.07	14140	-14.99	20230706	6410	87.52	20230104	14140	-14.99	20230706	5890	104.07	20221013	4.67	N	023810	500	50 억		251625	N	N	0	N	00	N
118	20230711	120322	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12090	-30	5	-0.25	1716487470	141599	40.86	12060	12550	11800	15750	8490	12120	12122.17	2.52	0	845	12706	12412	12026	11732	11346	12220	11540	50	3630	500	8480	10	1	10000000	1209	9.16	1.06	12	1.42	1320.00	11399.00	14140	20230706	-14.50	5890	20221013	105.26	14140	-14.50	20230706	6410	88.61	20230104	14140	-14.50	20230706	5890	105.26	20221013	4.67	N	023810	500	50 억		251625	N	N	0	N	00	N
119	20230711	110323	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12060	-60	5	-0.50	1454750760	119857	34.59	12060	12550	11800	15750	8490	12120	12137.39	2.52	0	-9937	12706	12412	12026	11732	11346	12220	11540	50	3630	500	8480	10	1	10000000	1206	9.14	1.06	12	1.20	1320.00	11399.00	14140	20230706	-14.71	5890	20221013	104.75	14140	-14.71	20230706	6410	88.14	20230104	14140	-14.71	20230706	5890	104.75	20221013	4.67	N	023810	500	50 억		251625	N	N	0	N	00	N
120	20230711	100322	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	12220	100	2	0.83	1173755430	96719	27.91	12060	12550	11800	15750	8490	12120	12135.73	2.52	0	-6961	12706	12412	12026	11732	11346	12220	11540	50	3630	500	8480	10	1	10000000	1222	9.26	1.07	12	0.97	1320.00	11399.00	14140	20230706	-13.58	5890	20221013	107.47	14140	-13.58	20230706	6410	90.64	20230104	14140	-13.58	20230706	5890	107.47	20221013	4.67	N	023810	500	50 억		251625	N	N	0	N	00	N
121	20230711	090321	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	11860	-260	5	-2.15	109730070	9149	2.64	12060	12090	11800	15750	8490	12120	11993.04	2.52	0	-4102	12706	12412	12026	11732	11346	12220	11540	50	3630	500	8480	10	1	10000000	1186	8.98	1.04	12	0.09	1320.00	11399.00	14140	20230706	-16.12	5890	20221013	101.36	14140	-16.12	20230706	6410	85.02	20230104	14140	-16.12	20230706	5890	101.36	20221013	4.67	N	023810	500	50 억		251625	N	N	0	N	00	N
122	20230710	160321	57	100.00	KOSPI		운수.장비	N	N	N	N		N	12120	-220	5	-1.78	4121697820	343367	93.57	12150	12320	11640	16040	8640	12340	12003.58	2.28	0	11676	13113	12726	12413	12026	11713	12570	11870	50	3700	500	8630	10	1	10000000	1212	9.18	1.06	12	3.43	1320.00	11399.00	14140	20230706	-14.29	5890	20221013	105.77	14140	-14.29	20230706	6410	89.08	20230104	14140	-14.29	20230706	5890	105.77	20221013	4.57	N	023810	500	50 억		228347	N	N	1	N	00	N
123	20230710	150319	57	100.00	KOSPI		운수.장비	N	N	N	N		N	12160	-180	5	-1.46	3849443380	320888	87.44	12150	12320	11640	16040	8640	12340	11996.22	2.28	0	10451	13113	12726	12413	12026	11713	12570	11870	50	3700	500	8630	10	1	10000000	1216	9.21	1.07	12	3.21	1320.00	11399.00	14140	20230706	-14.00	5890	20221013	106.45	14140	-14.00	20230706	6410	89.70	20230104	14140	-14.00	20230706	5890	106.45	20221013	4.57	N	023810	500	50 억		228347	N	N	1	N	00	N
124	20230710	140317	57	100.00	KOSPI		운수.장비	N	N	N	N		N	12160	-180	5	-1.46	3670374020	306191	83.43	12150	12320	11640	16040	8640	12340	11987.20	2.28	0	17410	13113	12726	12413	12026	11713	12570	11870	50	3700	500	8630	10	1	10000000	1216	9.21	1.07	12	3.06	1320.00	11399.00	14140	20230706	-14.00	5890	20221013	106.45	14140	-14.00	20230706	6410	89.70	20230104	14140	-14.00	20230706	5890	106.45	20221013	4.57	N	023810	500	50 억		228347	N	N	1	N	00	N
125	20230710	130315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	12250	-90	5	-0.73	3515158040	293432	79.96	12150	12320	11640	16040	8640	12340	11979.46	2.28	0	21167	13113	12726	12413	12026	11713	12570	11870	50	3700	500	8630	10	1	10000000	1225	9.28	1.07	12	2.93	1320.00	11399.00	14140	20230706	-13.37	5890	20221013	107.98	14140	-13.37	20230706	6410	91.11	20230104	14140	-13.37	20230706	5890	107.98	20221013	4.57	N	023810	500	50 억		228347	N	N	1	N	00	N
126	20230710	120321	57	100.00	KOSPI		운수.장비	N	N	N	N		N	12210	-130	5	-1.05	2998051910	251113	68.43	12150	12280	11640	16040	8640	12340	11939.05	2.28	0	27108	13113	12726	12413	12026	11713	12570	11870	50	3700	500	8630	10	1	10000000	1221	9.25	1.07	12	2.51	1320.00	11399.00	14140	20230706	-13.65	5890	20221013	107.30	14140	-13.65	20230706	6410	90.48	20230104	14140	-13.65	20230706	5890	107.30	20221013	4.57	N	023810	500	50 억		228347	N	N	1	N	00	N
127	20230710	110322	57	100.00	KOSPI		운수.장비	N	N	N	N		N	12020	-320	5	-2.59	2345244270	197013	53.68	12150	12280	11640	16040	8640	12340	11904.00	2.28	0	3963	13113	12726	12413	12026	11713	12570	11870	50	3700	500	8630	10	1	10000000	1202	9.11	1.05	12	1.97	1320.00	11399.00	14140	20230706	-14.99	5890	20221013	104.07	14140	-14.99	20230706	6410	87.52	20230104	14140	-14.99	20230706	5890	104.07	20221013	4.57	N	023810	500	50 억		228347	N	N	1	N	00	N
128	20230710	100320	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11810	-530	5	-4.29	2011369270	168918	46.03	12150	12280	11640	16040	8640	12340	11907.37	2.28	0	-7151	13113	12726	12413	12026	11713	12570	11870	50	3700	500	8630	10	1	10000000	1181	8.95	1.04	12	1.69	1320.00	11399.00	14140	20230706	-16.48	5890	20221013	100.51	14140	-16.48	20230706	6410	84.24	20230104	14140	-16.48	20230706	5890	100.51	20221013	4.57	N	023810	500	50 억		228347	N	N	1	N	00	N
129	20230710	090317	57	100.00	KOSPI		운수.장비	N	N	N	N		N	12040	-300	5	-2.43	128619700	10614	2.89	12150	12280	12040	16040	8640	12340	12117.89	2.28	0	-3768	13113	12726	12413	12026	11713	12570	11870	50	3700	500	8630	10	1	10000000	1204	9.12	1.06	12	0.11	1320.00	11399.00	14140	20230706	-14.85	5890	20221013	104.41	14140	-14.85	20230706	6410	87.83	20230104	14140	-14.85	20230706	5890	104.41	20221013	4.57	N	023810	500	50 억		228347	N	N	1	N	00	N
130	20230707	160315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	12340	-460	5	-3.59	4527366020	365418	10.91	12790	12800	12100	16640	8960	12800	12389.43	2.28	0	-7076	14886	13842	13096	12052	11306	14365	12575	50	3840	500	8960	10	1	10000000	1234	9.35	1.08	12	3.65	1320.00	11399.00	14140	20230706	-12.73	5890	20221013	109.51	14140	-12.73	20230706	6410	92.51	20230104	14140	-12.73	20230706	5890	109.51	20221013	4.43	N	023810	500	50 억		227666	N	N	1	N	00	N
131	20230707	150317	57	100.00	KOSPI		운수.장비	N	N	N	N		N	12160	-640	5	-5.00	4255570560	343288	10.25	12790	12800	12100	16640	8960	12800	12396.30	2.28	0	-4335	14886	13842	13096	12052	11306	14365	12575	50	3840	500	8960	10	1	10000000	1216	9.21	1.07	12	3.43	1320.00	11399.00	14140	20230706	-14.00	5890	20221013	106.45	14140	-14.00	20230706	6410	89.70	20230104	14140	-14.00	20230706	5890	106.45	20221013	4.43	N	023810	500	50 억		227666	N	N	6	N	00	N
132	20230707	140323	57	100.00	KOSPI		운수.장비	N	N	N	N		N	12170	-630	5	-4.92	3845104420	309622	9.24	12790	12800	12100	16640	8960	12800	12418.49	2.28	0	-4885	14886	13842	13096	12052	11306	14365	12575	50	3840	500	8960	10	1	10000000	1217	9.22	1.07	12	3.10	1320.00	11399.00	14140	20230706	-13.93	5890	20221013	106.62	14140	-13.93	20230706	6410	89.86	20230104	14140	-13.93	20230706	5890	106.62	20221013	4.43	N	023810	500	50 억		227666	N	N	6	N	00	N
133	20230707	130321	57	100.00	KOSPI		운수.장비	N	N	N	N		N	12160	-640	5	-5.00	3549767190	285362	8.52	12790	12800	12130	16640	8960	12800	12439.31	2.28	0	-5591	14886	13842	13096	12052	11306	14365	12575	50	3840	500	8960	10	1	10000000	1216	9.21	1.07	12	2.85	1320.00	11399.00	14140	20230706	-14.00	5890	20221013	106.45	14140	-14.00	20230706	6410	89.70	20230104	14140	-14.00	20230706	5890	106.45	20221013	4.43	N	023810	500	50 억		227666	N	N	6	N	00	N
134	20230707	120321	57	100.00	KOSPI		운수.장비	N	N	N	N		N	12220	-580	5	-4.53	3189026980	255773	7.64	12790	12800	12200	16640	8960	12800	12467.97	2.28	0	-8063	14886	13842	13096	12052	11306	14365	12575	50	3840	500	8960	10	1	10000000	1222	9.26	1.07	12	2.56	1320.00	11399.00	14140	20230706	-13.58	5890	20221013	107.47	14140	-13.58	20230706	6410	90.64	20230104	14140	-13.58	20230706	5890	107.47	20221013	4.43	N	023810	500	50 억		227666	N	N	6	N	00	N
135	20230707	110320	57	100.00	KOSPI		운수.장비	N	N	N	N		N	12430	-370	5	-2.89	2729056340	218398	6.52	12790	12800	12200	16640	8960	12800	12495.55	2.28	0	216	14886	13842	13096	12052	11306	14365	12575	50	3840	500	8960	10	1	10000000	1243	9.42	1.09	12	2.18	1320.00	11399.00	14140	20230706	-12.09	5890	20221013	111.04	14140	-12.09	20230706	6410	93.92	20230104	14140	-12.09	20230706	5890	111.04	20221013	4.43	N	023810	500	50 억		227666	N	N	6	N	00	N
136	20230707	100319	57	100.00	KOSPI		운수.장비	N	N	N	N		N	12280	-520	5	-4.06	2142275130	170710	5.10	12790	12800	12260	16640	8960	12800	12548.95	2.28	0	-6423	14886	13842	13096	12052	11306	14365	12575	50	3840	500	8960	10	1	10000000	1228	9.30	1.08	12	1.71	1320.00	11399.00	14140	20230706	-13.15	5890	20221013	108.49	14140	-13.15	20230706	6410	91.58	20230104	14140	-13.15	20230706	5890	108.49	20221013	4.43	N	023810	500	50 억		227666	N	N	6	N	00	N
137	20230707	090317	57	100.00	KOSPI		운수.장비	N	N	N	N		N	12750	-50	5	-0.39	274502620	21596	0.64	12790	12800	12600	16640	8960	12800	12710.09	2.28	0	2448	14886	13842	13096	12052	11306	14365	12575	50	3840	500	8960	10	1	10000000	1275	9.66	1.12	12	0.22	1320.00	11399.00	14140	20230706	-9.83	5890	20221013	116.47	14140	-9.83	20230706	6410	98.91	20230104	14140	-9.83	20230706	5890	116.47	20221013	4.43	N	023810	500	50 억		227666	N	N	6	N	00	N
138	20230706	160317	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	12800	880	2	7.38	44218256550	3333269	363.48	12510	14140	12350	15490	8350	11920	13266.01	2.07	0	24747	12740	12330	11800	11390	10860	12535	11595	50	3570	500	8340	10	1	10000000	1280	9.70	1.12	12	33.33	1320.00	11399.00	14140	20230706	-9.48	5890	20221013	117.32	14140	-9.48	20230706	6410	99.69	20230104	14140	-9.48	20230706	5890	117.32	20221013	4.31	N	023810	500	50 억		207204	N	N	6	N	00	N
139	20230706	150318	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	12740	820	2	6.88	43597892120	3284866	358.20	12510	14140	12350	15490	8350	11920	13272.37	2.07	0	23784	12740	12330	11800	11390	10860	12535	11595	50	3570	500	8340	10	1	10000000	1274	9.65	1.12	12	32.85	1320.00	11399.00	14140	20230706	-9.90	5890	20221013	116.30	14140	-9.90	20230706	6410	98.75	20230104	14140	-9.90	20230706	5890	116.30	20221013	4.31	N	023810	500	50 억		207204	N	N	0	N	00	N
140	20230706	140318	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	12950	1030	2	8.64	41241680600	3103552	338.43	12510	14140	12350	15490	8350	11920	13288.57	2.07	0	5472	12740	12330	11800	11390	10860	12535	11595	50	3570	500	8340	10	1	10000000	1295	9.81	1.14	12	31.04	1320.00	11399.00	14140	20230706	-8.42	5890	20221013	119.86	14140	-8.42	20230706	6410	102.03	20230104	14140	-8.42	20230706	5890	119.86	20221013	4.31	N	023810	500	50 억		207204	N	N	0	N	00	N
141	20230706	130316	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	12990	1070	2	8.98	39545467760	2971672	324.05	12510	14140	12350	15490	8350	11920	13307.51	2.07	0	-18865	12740	12330	11800	11390	10860	12535	11595	50	3570	500	8340	10	1	10000000	1299	9.84	1.14	12	29.72	1320.00	11399.00	14140	20230706	-8.13	5890	20221013	120.54	14140	-8.13	20230706	6410	102.65	20230104	14140	-8.13	20230706	5890	120.54	20221013	4.31	N	023810	500	50 억		207204	N	N	0	N	00	N
142	20230706	120317	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	13090	1170	2	9.82	38296666810	2875860	313.60	12510	14140	12350	15490	8350	11920	13316.63	2.07	0	-20248	12740	12330	11800	11390	10860	12535	11595	50	3570	500	8340	10	1	10000000	1309	9.92	1.15	12	28.76	1320.00	11399.00	14140	20230706	-7.43	5890	20221013	122.24	14140	-7.43	20230706	6410	104.21	20230104	14140	-7.43	20230706	5890	122.24	20221013	4.31	N	023810	500	50 억		207204	N	N	0	N	00	N
143	20230706	110320	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	13240	1320	2	11.07	34968776460	2623478	286.08	12510	14140	12350	15490	8350	11920	13329.20	2.07	0	-43279	12740	12330	11800	11390	10860	12535	11595	50	3570	500	8340	10	1	10000000	1324	10.03	1.16	12	26.23	1320.00	11399.00	14140	20230706	-6.36	5890	20221013	124.79	14140	-6.36	20230706	6410	106.55	20230104	14140	-6.36	20230706	5890	124.79	20221013	4.31	N	023810	500	50 억		207204	N	N	0	N	00	N
144	20230706	100317	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	12980	1060	2	8.89	16912288920	1301904	141.97	12510	13470	12350	15490	8350	11920	12990.48	2.07	0	-53544	12740	12330	11800	11390	10860	12535	11595	50	3570	500	8340	10	1	10000000	1298	9.83	1.14	12	13.02	1320.00	11399.00	13470	20230706	-3.64	5890	20221013	120.37	13470	-3.64	20230706	6410	102.50	20230104	13470	-3.64	20230706	5890	120.37	20221013	4.31	N	023810	500	50 억		207204	N	N	0	N	00	N
145	20230706	090316	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N		N	12880	960	2	8.05	4556289030	356094	38.83	12510	13330	12350	15490	8350	11920	12795.33	2.07	0	-33945	12740	12330	11800	11390	10860	12535	11595	50	3570	500	8340	10	1	10000000	1288	9.76	1.13	12	3.56	1320.00	11399.00	13330	20230706	-3.38	5890	20221013	118.68	13330	-3.38	20230706	6410	100.94	20230104	13330	-3.38	20230706	5890	118.68	20221013	4.31	N	023810	500	50 억		207204	N	N	0	N	00	N
146	20230705	160316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11920	670	2	5.96	10703206030	910734	287.50	11470	12210	11270	14620	7880	11250	11752.08	1.22	0	93380	11570	11410	11210	11050	10850	11490	11130	50	3370	500	7870	10	1	10000000	1192	9.03	1.05	12	9.11	1320.00	11399.00	12800	20230703	-6.88	5890	20221013	102.38	12800	-6.88	20230703	6410	85.96	20230104	12800	-6.88	20230703	5890	102.38	20221013	3.41	N	023810	500	50 억		121600	N	N	0	N	00	N
147	20230705	150316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11800	550	2	4.89	10151751360	864401	272.87	11470	12210	11270	14620	7880	11250	11744.26	1.22	0	93737	11570	11410	11210	11050	10850	11490	11130	50	3370	500	7870	10	1	10000000	1180	8.94	1.04	12	8.64	1320.00	11399.00	12800	20230703	-7.81	5890	20221013	100.34	12800	-7.81	20230703	6410	84.09	20230104	12800	-7.81	20230703	5890	100.34	20221013	3.41	N	023810	500	50 억		121600	N	N	0	N	00	N
148	20230705	140312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11890	640	2	5.69	9432836910	803406	253.62	11470	12210	11270	14620	7880	11250	11741.06	1.22	0	84062	11570	11410	11210	11050	10850	11490	11130	50	3370	500	7870	10	1	10000000	1189	9.01	1.04	12	8.03	1320.00	11399.00	12800	20230703	-7.11	5890	20221013	101.87	12800	-7.11	20230703	6410	85.49	20230104	12800	-7.11	20230703	5890	101.87	20221013	3.41	N	023810	500	50 억		121600	N	N	0	N	00	N
149	20230705	130314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11750	500	2	4.44	8172615550	697042	220.04	11470	12210	11270	14620	7880	11250	11724.71	1.22	0	51312	11570	11410	11210	11050	10850	11490	11130	50	3370	500	7870	10	1	10000000	1175	8.90	1.03	12	6.97	1320.00	11399.00	12800	20230703	-8.20	5890	20221013	99.49	12800	-8.20	20230703	6410	83.31	20230104	12800	-8.20	20230703	5890	99.49	20221013	3.41	N	023810	500	50 억		121600	N	N	0	N	00	N
150	20230705	120313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11610	360	2	3.20	3831010770	331109	104.52	11470	11780	11270	14620	7880	11250	11570.24	1.22	0	30130	11570	11410	11210	11050	10850	11490	11130	50	3370	500	7870	10	1	10000000	1161	8.80	1.02	12	3.31	1320.00	11399.00	12800	20230703	-9.30	5890	20221013	97.11	12800	-9.30	20230703	6410	81.12	20230104	12800	-9.30	20230703	5890	97.11	20221013	3.41	N	023810	500	50 억		121600	N	N	0	N	00	N
151	20230705	110315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11560	310	2	2.76	3494307430	301918	95.31	11470	11780	11270	14620	7880	11250	11573.70	1.22	0	26439	11570	11410	11210	11050	10850	11490	11130	50	3370	500	7870	10	1	10000000	1156	8.76	1.01	12	3.02	1320.00	11399.00	12800	20230703	-9.69	5890	20221013	96.26	12800	-9.69	20230703	6410	80.34	20230104	12800	-9.69	20230703	5890	96.26	20221013	3.41	N	023810	500	50 억		121600	N	N	0	N	00	N
152	20230705	100313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11660	410	2	3.64	3078791430	266144	84.02	11470	11780	11270	14620	7880	11250	11568.14	1.22	0	23943	11570	11410	11210	11050	10850	11490	11130	50	3370	500	7870	10	1	10000000	1166	8.83	1.02	12	2.66	1320.00	11399.00	12800	20230703	-8.91	5890	20221013	97.96	12800	-8.91	20230703	6410	81.90	20230104	12800	-8.91	20230703	5890	97.96	20221013	3.41	N	023810	500	50 억		121600	N	N	0	N	00	N
153	20230705	090313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11310	60	2	0.53	342289060	29909	9.44	11470	11520	11310	14620	7880	11250	11444.35	1.22	0	-8322	11570	11410	11210	11050	10850	11490	11130	50	3370	500	7870	10	1	10000000	1131	8.57	0.99	12	0.30	1320.00	11399.00	12800	20230703	-11.64	5890	20221013	92.02	12800	-11.64	20230703	6410	76.44	20230104	12800	-11.64	20230703	5890	92.02	20221013	3.41	N	023810	500	50 억		121600	N	N	0	N	00	N
154	20230704	160313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11250	0	3	0.00	3497970870	312693	9.06	11100	11370	11010	14620	7880	11250	11186.49	0.88	0	25435	13896	12572	11476	10152	9056	13235	10815	50	3370	500	7870	10	1	10000000	1125	8.52	0.99	12	3.13	1320.00	11399.00	12800	20230703	-12.11	5890	20221013	91.00	12800	-12.11	20230703	6410	75.51	20230104	12800	-12.11	20230703	5890	91.00	20221013	3.46	N	023810	500	50 억		88304	N	N	0	N	00	N
155	20230704	150310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11240	-10	5	-0.09	3243893920	290102	8.41	11100	11370	11010	14620	7880	11250	11181.81	0.88	0	24109	13896	12572	11476	10152	9056	13235	10815	50	3370	500	7870	10	1	10000000	1124	8.52	0.99	12	2.90	1320.00	11399.00	12800	20230703	-12.19	5890	20221013	90.83	12800	-12.19	20230703	6410	75.35	20230104	12800	-12.19	20230703	5890	90.83	20221013	3.46	N	023810	500	50 억		88304	N	N	0	N	00	N
156	20230704	140312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11250	0	3	0.00	3054848870	273306	7.92	11100	11370	11010	14620	7880	11250	11177.28	0.88	0	23946	13896	12572	11476	10152	9056	13235	10815	50	3370	500	7870	10	1	10000000	1125	8.52	0.99	12	2.73	1320.00	11399.00	12800	20230703	-12.11	5890	20221013	91.00	12800	-12.11	20230703	6410	75.51	20230104	12800	-12.11	20230703	5890	91.00	20221013	3.46	N	023810	500	50 억		88304	N	N	0	N	00	N
157	20230704	130309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11310	60	2	0.53	2861166570	256057	7.42	11100	11370	11010	14620	7880	11250	11173.82	0.88	0	24811	13896	12572	11476	10152	9056	13235	10815	50	3370	500	7870	10	1	10000000	1131	8.57	0.99	12	2.56	1320.00	11399.00	12800	20230703	-11.64	5890	20221013	92.02	12800	-11.64	20230703	6410	76.44	20230104	12800	-11.64	20230703	5890	92.02	20221013	3.46	N	023810	500	50 억		88304	N	N	0	N	00	N
158	20230704	120311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11190	-60	5	-0.53	2606604720	233429	6.77	11100	11370	11010	14620	7880	11250	11166.43	0.88	0	23891	13896	12572	11476	10152	9056	13235	10815	50	3370	500	7870	10	1	10000000	1119	8.48	0.98	12	2.33	1320.00	11399.00	12800	20230703	-12.58	5890	20221013	89.98	12800	-12.58	20230703	6410	74.57	20230104	12800	-12.58	20230703	5890	89.98	20221013	3.46	N	023810	500	50 억		88304	N	N	0	N	00	N
159	20230704	110308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11090	-160	5	-1.42	2164745980	193564	5.61	11100	11370	11050	14620	7880	11250	11183.47	0.88	0	16780	13896	12572	11476	10152	9056	13235	10815	50	3370	500	7870	10	1	10000000	1109	8.40	0.97	12	1.94	1320.00	11399.00	12800	20230703	-13.36	5890	20221013	88.29	12800	-13.36	20230703	6410	73.01	20230104	12800	-13.36	20230703	5890	88.29	20221013	3.46	N	023810	500	50 억		88304	N	N	0	N	00	N
160	20230704	100307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11200	-50	5	-0.44	1738940440	155350	4.50	11100	11370	11050	14620	7880	11250	11193.54	0.88	0	13353	13896	12572	11476	10152	9056	13235	10815	50	3370	500	7870	10	1	10000000	1120	8.48	0.98	12	1.55	1320.00	11399.00	12800	20230703	-12.50	5890	20221013	90.15	12800	-12.50	20230703	6410	74.73	20230104	12800	-12.50	20230703	5890	90.15	20221013	3.46	N	023810	500	50 억		88304	N	N	0	N	00	N
161	20230704	090308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11130	-120	5	-1.07	308031740	27717	0.80	11100	11200	11050	14620	7880	11250	11111.35	0.88	0	1658	13896	12572	11476	10152	9056	13235	10815	50	3370	500	7870	10	1	10000000	1113	8.43	0.98	12	0.28	1320.00	11399.00	12800	20230703	-13.05	5890	20221013	88.96	12800	-13.05	20230703	6410	73.63	20230104	12800	-13.05	20230703	5890	88.96	20221013	3.46	N	023810	500	50 억		88304	N	N	0	N	00	N
162	20230703	160306	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	11250	1380	2	13.98	40076420830	3436861	7529.88	11000	12800	10380	12830	6910	9870	11661.10	2.78	0	-186378	10143	10006	9743	9606	9343	10075	9675	50	2960	500	6900	10	1	10000000	1125	8.52	0.99	12	34.37	1320.00	11399.00	12800	20230703	-12.11	5890	20221013	91.00	12800	-12.11	20230703	6410	75.51	20230104	12800	-12.11	20230703	5890	91.00	20221013	3.46	N	023810	500	50 억		278383	N	N	0	N	00	N
163	20230703	150308	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	11210	1340	2	13.58	39440823930	3380269	7405.89	11000	12800	10380	12830	6910	9870	11667.96	2.78	0	-192328	10143	10006	9743	9606	9343	10075	9675	50	2960	500	6900	10	1	10000000	1121	8.49	0.98	12	33.80	1320.00	11399.00	12800	20230703	-12.42	5890	20221013	90.32	12800	-12.42	20230703	6410	74.88	20230104	12800	-12.42	20230703	5890	90.32	20221013	3.46	N	023810	500	50 억		278383	N	N	0	N	00	N
164	20230703	140307	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	11260	1390	2	14.08	37530927680	3209052	7030.76	11000	12800	10380	12830	6910	9870	11695.34	2.78	0	-201999	10143	10006	9743	9606	9343	10075	9675	50	2960	500	6900	10	1	10000000	1126	8.53	0.99	12	32.09	1320.00	11399.00	12800	20230703	-12.03	5890	20221013	91.17	12800	-12.03	20230703	6410	75.66	20230104	12800	-12.03	20230703	5890	91.17	20221013	3.46	N	023810	500	50 억		278383	N	N	0	N	00	N
165	20230703	130306	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	11400	1530	2	15.50	35999048770	3073584	6733.97	11000	12800	10380	12830	6910	9870	11712.41	2.78	0	-197420	10143	10006	9743	9606	9343	10075	9675	50	2960	500	6900	10	1	10000000	1140	8.64	1.00	12	30.74	1320.00	11399.00	12800	20230703	-10.94	5890	20221013	93.55	12800	-10.94	20230703	6410	77.85	20230104	12800	-10.94	20230703	5890	93.55	20221013	3.46	N	023810	500	50 억		278383	N	N	0	N	00	N
166	20230703	120306	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	11490	1620	2	16.41	34401607230	2934552	6429.36	11000	12800	10380	12830	6910	9870	11722.96	2.78	0	-171332	10143	10006	9743	9606	9343	10075	9675	50	2960	500	6900	10	1	10000000	1149	8.70	1.01	12	29.35	1320.00	11399.00	12800	20230703	-10.23	5890	20221013	95.08	12800	-10.23	20230703	6410	79.25	20230104	12800	-10.23	20230703	5890	95.08	20221013	3.46	N	023810	500	50 억		278383	N	N	0	N	00	N
167	20230703	110308	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	11480	1610	2	16.31	31237174800	2659213	5826.11	11000	12800	10380	12830	6910	9870	11746.79	2.78	0	-148888	10143	10006	9743	9606	9343	10075	9675	50	2960	500	6900	10	1	10000000	1148	8.70	1.01	12	26.59	1320.00	11399.00	12800	20230703	-10.31	5890	20221013	94.91	12800	-10.31	20230703	6410	79.10	20230104	12800	-10.31	20230703	5890	94.91	20221013	3.46	N	023810	500	50 억		278383	N	N	0	N	00	N
168	20230703	100303	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	11510	1640	2	16.62	28323916410	2404345	5267.72	11000	12800	10380	12830	6910	9870	11780.32	2.78	0	-108954	10143	10006	9743	9606	9343	10075	9675	50	2960	500	6900	10	1	10000000	1151	8.72	1.01	12	24.04	1320.00	11399.00	12800	20230703	-10.08	5890	20221013	95.42	12800	-10.08	20230703	6410	79.56	20230104	12800	-10.08	20230703	5890	95.42	20221013	3.46	N	023810	500	50 억		278383	N	N	0	N	00	N
169	20230703	090303	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	10650	780	2	7.90	681836560	62138	136.14	11000	11000	10650	12830	6910	9870	10973.22	2.78	0	-10056	10143	10006	9743	9606	9343	10075	9675	50	2960	500	6900	10	1	10000000	1065	8.07	0.93	12	0.62	1320.00	11399.00	12000	20230412	-11.25	5890	20221013	80.81	12000	-11.25	20230412	6410	66.15	20230104	12000	-11.25	20230412	5890	80.81	20221013	3.46	N	023810	500	50 억		278383	N	N	0	N	00	N