KissMeData/092780/price/prices-20230701.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160720	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5720	130	2	2.33	287076760	50650	143.33	5590	5750	5580	7260	3920	5590	5667.74	1.91	0	9651	5723	5656	5593	5526	5463	5690	5560	66	1670	500	3800	10	1	13168460	753	28.89	0.62	12	0.38	198.00	9239.00	6070	20230713	-5.77	3860	20221013	48.19	6070	-5.77	20230713	4300	33.02	20230410	6070	-5.77	20230713	3860	48.19	20221013	1.75	N	092780	500	65 억	252134	N	N	1	N	N
3	20230731	150721	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5690	100	2	1.79	279572140	49335	139.61	5590	5750	5580	7260	3920	5590	5666.82	1.91	0	9577	5723	5656	5593	5526	5463	5690	5560	66	1670	500	3800	10	1	13168460	749	28.74	0.62	12	0.37	198.00	9239.00	6070	20230713	-6.26	3860	20221013	47.41	6070	-6.26	20230713	4300	32.33	20230410	6070	-6.26	20230713	3860	47.41	20221013	1.75	N	092780	500	65 억	252134	N	N	4	N	N
4	20230731	140723	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5710	120	2	2.15	243210750	42945	121.53	5590	5750	5580	7260	3920	5590	5663.32	1.91	0	9818	5723	5656	5593	5526	5463	5690	5560	66	1670	500	3800	10	1	13168460	752	28.84	0.62	12	0.33	198.00	9239.00	6070	20230713	-5.93	3860	20221013	47.93	6070	-5.93	20230713	4300	32.79	20230410	6070	-5.93	20230713	3860	47.93	20221013	1.75	N	092780	500	65 억	252134	N	N	4	N	N
5	20230731	130723	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5680	90	2	1.61	184918240	32734	92.63	5590	5720	5580	7260	3920	5590	5649.13	1.91	0	2932	5723	5656	5593	5526	5463	5690	5560	66	1670	500	3800	10	1	13168460	748	28.69	0.61	12	0.25	198.00	9239.00	6070	20230713	-6.43	3860	20221013	47.15	6070	-6.43	20230713	4300	32.09	20230410	6070	-6.43	20230713	3860	47.15	20221013	1.75	N	092780	500	65 억	252134	N	N	4	N	N
6	20230731	120729	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5670	80	2	1.43	163137570	28890	81.76	5590	5720	5580	7260	3920	5590	5646.87	1.91	0	2691	5723	5656	5593	5526	5463	5690	5560	66	1670	500	3800	10	1	13168460	747	28.64	0.61	12	0.22	198.00	9239.00	6070	20230713	-6.59	3860	20221013	46.89	6070	-6.59	20230713	4300	31.86	20230410	6070	-6.59	20230713	3860	46.89	20221013	1.75	N	092780	500	65 억	252134	N	N	4	N	N
7	20230731	110733	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5680	90	2	1.61	146013870	25866	73.20	5590	5720	5580	7260	3920	5590	5645.03	1.91	0	1836	5723	5656	5593	5526	5463	5690	5560	66	1670	500	3800	10	1	13168460	748	28.69	0.61	12	0.20	198.00	9239.00	6070	20230713	-6.43	3860	20221013	47.15	6070	-6.43	20230713	4300	32.09	20230410	6070	-6.43	20230713	3860	47.15	20221013	1.75	N	092780	500	65 억	252134	N	N	4	N	N
8	20230731	100727	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5650	60	2	1.07	91221610	16211	45.88	5590	5720	5580	7260	3920	5590	5627.16	1.91	0	-330	5723	5656	5593	5526	5463	5690	5560	66	1670	500	3800	10	1	13168460	744	28.54	0.61	12	0.12	198.00	9239.00	6070	20230713	-6.92	3860	20221013	46.37	6070	-6.92	20230713	4300	31.40	20230410	6070	-6.92	20230713	3860	46.37	20221013	1.75	N	092780	500	65 억	252134	N	N	4	N	N
9	20230731	090722	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5590	0	3	0.00	4941560	884	2.50	5590	5590	5590	7260	3920	5590	5590.00	1.91	0	-90	5723	5656	5593	5526	5463	5690	5560	66	1670	500	3800	10	1	13168460	736	28.23	0.61	12	0.01	198.00	9239.00	6070	20230713	-7.91	3860	20221013	44.82	6070	-7.91	20230713	4300	30.00	20230410	6070	-7.91	20230713	3860	44.82	20221013	1.75	N	092780	500	65 억	252134	N	N	4	N	N
10	20230728	160723	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5590	10	2	0.18	197011590	35337	49.35	5530	5660	5530	7250	3910	5580	5575.22	1.96	0	-5455	5866	5722	5526	5382	5186	5795	5455	66	1670	500	3790	10	1	13168460	736	28.23	0.61	12	0.27	198.00	9239.00	6070	20230713	-7.91	3860	20221013	44.82	6070	-7.91	20230713	4300	30.00	20230410	6070	-7.91	20230713	3860	44.82	20221013	1.82	N	092780	500	65 억	257589	N	N	4	N	N
11	20230728	150723	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5590	10	2	0.18	175211100	31428	43.89	5530	5660	5530	7250	3910	5580	5575.00	1.96	0	-5284	5866	5722	5526	5382	5186	5795	5455	66	1670	500	3790	10	1	13168460	736	28.23	0.61	12	0.24	198.00	9239.00	6070	20230713	-7.91	3860	20221013	44.82	6070	-7.91	20230713	4300	30.00	20230410	6070	-7.91	20230713	3860	44.82	20221013	1.82	N	092780	500	65 억	257589	N	N	0	N	N
12	20230728	140720	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5580	0	3	0.00	143419270	25709	35.90	5530	5660	5530	7250	3910	5580	5578.56	1.96	0	-4145	5866	5722	5526	5382	5186	5795	5455	66	1670	500	3790	10	1	13168460	735	28.18	0.60	12	0.20	198.00	9239.00	6070	20230713	-8.07	3860	20221013	44.56	6070	-8.07	20230713	4300	29.77	20230410	6070	-8.07	20230713	3860	44.56	20221013	1.82	N	092780	500	65 억	257589	N	N	0	N	N
13	20230728	130722	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5560	-20	5	-0.36	125037400	22408	31.29	5530	5660	5530	7250	3910	5580	5580.03	1.96	0	-3414	5866	5722	5526	5382	5186	5795	5455	66	1670	500	3790	10	1	13168460	732	28.08	0.60	12	0.17	198.00	9239.00	6070	20230713	-8.40	3860	20221013	44.04	6070	-8.40	20230713	4300	29.30	20230410	6070	-8.40	20230713	3860	44.04	20221013	1.82	N	092780	500	65 억	257589	N	N	0	N	N
14	20230728	120720	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5620	40	2	0.72	86488820	15506	21.65	5530	5660	5530	7250	3910	5580	5577.76	1.96	0	-2426	5866	5722	5526	5382	5186	5795	5455	66	1670	500	3790	10	1	13168460	740	28.38	0.61	12	0.12	198.00	9239.00	6070	20230713	-7.41	3860	20221013	45.60	6070	-7.41	20230713	4300	30.70	20230410	6070	-7.41	20230713	3860	45.60	20221013	1.82	N	092780	500	65 억	257589	N	N	0	N	N
15	20230728	110727	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5580	0	3	0.00	58916460	10579	14.77	5530	5660	5530	7250	3910	5580	5569.19	1.96	0	-1922	5866	5722	5526	5382	5186	5795	5455	66	1670	500	3790	10	1	13168460	735	28.18	0.60	12	0.08	198.00	9239.00	6070	20230713	-8.07	3860	20221013	44.56	6070	-8.07	20230713	4300	29.77	20230410	6070	-8.07	20230713	3860	44.56	20221013	1.82	N	092780	500	65 억	257589	N	N	0	N	N
16	20230728	100717	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5590	10	2	0.18	41065690	7370	10.29	5530	5660	5530	7250	3910	5580	5572.01	1.96	0	-1622	5866	5722	5526	5382	5186	5795	5455	66	1670	500	3790	10	1	13168460	736	28.23	0.61	12	0.06	198.00	9239.00	6070	20230713	-7.91	3860	20221013	44.82	6070	-7.91	20230713	4300	30.00	20230410	6070	-7.91	20230713	3860	44.82	20221013	1.82	N	092780	500	65 억	257589	N	N	0	N	N
17	20230728	090725	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5610	30	2	0.54	2770790	498	0.70	5530	5660	5530	7250	3910	5580	5563.84	1.96	0	-200	5866	5722	5526	5382	5186	5795	5455	66	1670	500	3790	10	1	13168460	739	28.33	0.61	12	0.00	198.00	9239.00	6070	20230713	-7.58	3860	20221013	45.34	6070	-7.58	20230713	4300	30.47	20230410	6070	-7.58	20230713	3860	45.34	20221013	1.82	N	092780	500	65 억	257589	N	N	0	N	N
18	20230727	160718	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5580	190	2	3.53	396843990	71555	55.67	5330	5670	5330	7000	3780	5390	5546.01	1.89	-7710	5564	5896	5642	5406	5152	4916	5525	5035	66	1610	500	3660	10	1	13168460	735	28.18	0.60	12	0.54	198.00	9239.00	6070	20230713	-8.07	3860	20221013	44.56	6070	-8.07	20230713	4300	29.77	20230410	6070	-8.07	20230713	3860	44.56	20221013	1.74	N	092780	500	65 억	249074	N	N	0	N	N
19	20230727	150720	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5560	170	2	3.15	374430940	67521	52.53	5330	5670	5330	7000	3780	5390	5545.41	1.89	-7710	4773	5896	5642	5406	5152	4916	5525	5035	66	1610	500	3660	10	1	13168460	732	28.08	0.60	12	0.51	198.00	9239.00	6070	20230713	-8.40	3860	20221013	44.04	6070	-8.40	20230713	4300	29.30	20230410	6070	-8.40	20230713	3860	44.04	20221013	1.74	N	092780	500	65 억	249074	N	N	0	N	N
20	20230727	140715	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5580	190	2	3.53	321934370	58055	45.17	5330	5670	5330	7000	3780	5390	5545.34	1.89	-7710	3533	5896	5642	5406	5152	4916	5525	5035	66	1610	500	3660	10	1	13168460	735	28.18	0.60	12	0.44	198.00	9239.00	6070	20230713	-8.07	3860	20221013	44.56	6070	-8.07	20230713	4300	29.77	20230410	6070	-8.07	20230713	3860	44.56	20221013	1.74	N	092780	500	65 억	249074	N	N	0	N	N
21	20230727	130714	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5560	170	2	3.15	261413850	47212	36.73	5330	5670	5330	7000	3780	5390	5537.03	1.89	-7710	1643	5896	5642	5406	5152	4916	5525	5035	66	1610	500	3660	10	1	13168460	732	28.08	0.60	12	0.36	198.00	9239.00	6070	20230713	-8.40	3860	20221013	44.04	6070	-8.40	20230713	4300	29.30	20230410	6070	-8.40	20230713	3860	44.04	20221013	1.74	N	092780	500	65 억	249074	N	N	0	N	N
22	20230727	120717	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5590	200	2	3.71	228842370	41309	32.14	5330	5670	5330	7000	3780	5390	5539.78	1.89	-7710	1303	5896	5642	5406	5152	4916	5525	5035	66	1610	500	3660	10	1	13168460	736	28.23	0.61	12	0.31	198.00	9239.00	6070	20230713	-7.91	3860	20221013	44.82	6070	-7.91	20230713	4300	30.00	20230410	6070	-7.91	20230713	3860	44.82	20221013	1.74	N	092780	500	65 억	249074	N	N	0	N	N
23	20230727	110720	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5580	190	2	3.53	177126060	32084	24.96	5330	5670	5330	7000	3780	5390	5520.71	1.89	-7710	4015	5896	5642	5406	5152	4916	5525	5035	66	1610	500	3660	10	1	13168460	735	28.18	0.60	12	0.24	198.00	9239.00	6070	20230713	-8.07	3860	20221013	44.56	6070	-8.07	20230713	4300	29.77	20230410	6070	-8.07	20230713	3860	44.56	20221013	1.74	N	092780	500	65 억	249074	N	N	0	N	N
24	20230727	100716	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5500	110	2	2.04	84294700	15439	12.01	5330	5540	5330	7000	3780	5390	5459.87	1.89	-7710	2194	5896	5642	5406	5152	4916	5525	5035	66	1610	500	3660	10	1	13168460	724	27.78	0.60	12	0.12	198.00	9239.00	6070	20230713	-9.39	3860	20221013	42.49	6070	-9.39	20230713	4300	27.91	20230410	6070	-9.39	20230713	3860	42.49	20221013	1.74	N	092780	500	65 억	249074	N	N	0	N	N
25	20230727	090714	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5440	50	2	0.93	39789970	7309	5.69	5330	5540	5330	7000	3780	5390	5443.99	1.89	-7710	3892	5896	5642	5406	5152	4916	5525	5035	66	1610	500	3660	10	1	13168460	716	27.47	0.59	12	0.06	198.00	9239.00	6070	20230713	-10.38	3860	20221013	40.93	6070	-10.38	20230713	4300	26.51	20230410	6070	-10.38	20230713	3860	40.93	20221013	1.74	N	092780	500	65 억	249074	N	N	0	N	N
26	20230726	160715	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5390	-150	5	-2.71	685418580	128421	179.81	5490	5660	5170	7200	3880	5540	5337.27	1.95	0	-7609	5846	5692	5556	5402	5266	5625	5335	66	1660	500	3760	10	1	13168460	710	27.22	0.58	12	0.98	198.00	9239.00	6070	20230713	-11.20	3860	20221013	39.64	6070	-11.20	20230713	4300	25.35	20230410	6070	-11.20	20230713	3860	39.64	20221013	1.73	N	092780	500	65 억	256784	N	N	0	N	N
27	20230726	150719	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5390	-150	5	-2.71	662736820	124183	173.87	5490	5660	5170	7200	3880	5540	5336.78	1.95	0	-7248	5846	5692	5556	5402	5266	5625	5335	66	1660	500	3760	10	1	13168460	710	27.22	0.58	12	0.94	198.00	9239.00	6070	20230713	-11.20	3860	20221013	39.64	6070	-11.20	20230713	4300	25.35	20230410	6070	-11.20	20230713	3860	39.64	20221013	1.73	N	092780	500	65 억	256784	N	N	0	N	N
28	20230726	140714	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5270	-270	5	-4.87	518166990	97110	135.97	5490	5660	5190	7200	3880	5540	5335.88	1.95	0	-1971	5846	5692	5556	5402	5266	5625	5335	66	1660	500	3760	10	1	13168460	694	26.62	0.57	12	0.74	198.00	9239.00	6070	20230713	-13.18	3860	20221013	36.53	6070	-13.18	20230713	4300	22.56	20230410	6070	-13.18	20230713	3860	36.53	20221013	1.73	N	092780	500	65 억	256784	N	N	0	N	N
29	20230726	130713	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5270	-270	5	-4.87	441787330	82590	115.64	5490	5660	5230	7200	3880	5540	5349.16	1.95	0	-2681	5846	5692	5556	5402	5266	5625	5335	66	1660	500	3760	10	1	13168460	694	26.62	0.57	12	0.63	198.00	9239.00	6070	20230713	-13.18	3860	20221013	36.53	6070	-13.18	20230713	4300	22.56	20230410	6070	-13.18	20230713	3860	36.53	20221013	1.73	N	092780	500	65 억	256784	N	N	0	N	N
30	20230726	120714	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5340	-200	5	-3.61	376231670	70153	98.22	5490	5660	5230	7200	3880	5540	5363.02	1.95	0	1331	5846	5692	5556	5402	5266	5625	5335	66	1660	500	3760	10	1	13168460	703	26.97	0.58	12	0.53	198.00	9239.00	6070	20230713	-12.03	3860	20221013	38.34	6070	-12.03	20230713	4300	24.19	20230410	6070	-12.03	20230713	3860	38.34	20221013	1.73	N	092780	500	65 억	256784	N	N	0	N	N
31	20230726	110708	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5300	-240	5	-4.33	349492380	65115	91.17	5490	5660	5230	7200	3880	5540	5367.31	1.95	0	-174	5846	5692	5556	5402	5266	5625	5335	66	1660	500	3760	10	1	13168460	698	26.77	0.57	12	0.49	198.00	9239.00	6070	20230713	-12.69	3860	20221013	37.31	6070	-12.69	20230713	4300	23.26	20230410	6070	-12.69	20230713	3860	37.31	20221013	1.73	N	092780	500	65 억	256784	N	N	0	N	N
32	20230726	100716	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5490	-50	5	-0.90	141269120	25991	36.39	5490	5660	5330	7200	3880	5540	5435.31	1.95	0	-5575	5846	5692	5556	5402	5266	5625	5335	66	1660	500	3760	10	1	13168460	723	27.73	0.59	12	0.20	198.00	9239.00	6070	20230713	-9.56	3860	20221013	42.23	6070	-9.56	20230713	4300	27.67	20230410	6070	-9.56	20230713	3860	42.23	20221013	1.73	N	092780	500	65 억	256784	N	N	0	N	N
33	20230726	090710	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5460	-80	5	-1.44	18224960	3283	4.60	5490	5660	5460	7200	3880	5540	5551.31	1.95	0	4	5846	5692	5556	5402	5266	5625	5335	66	1660	500	3760	10	1	13168460	719	27.58	0.59	12	0.02	198.00	9239.00	6070	20230713	-10.05	3860	20221013	41.45	6070	-10.05	20230713	4300	26.98	20230410	6070	-10.05	20230713	3860	41.45	20221013	1.73	N	092780	500	65 억	256784	N	N	0	N	N
34	20230725	160708	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5540	-90	5	-1.60	390726290	70629	95.95	5640	5710	5420	7310	3950	5630	5532.00	1.95	0	-357	5883	5756	5633	5506	5383	5820	5570	66	1680	500	3820	10	1	13168460	730	27.98	0.60	12	0.54	198.00	9239.00	6070	20230713	-8.73	3860	20221013	43.52	6070	-8.73	20230713	4300	28.84	20230410	6070	-8.73	20230713	3860	43.52	20221013	1.78	N	092780	500	65 억	256411	N	N	0	N	N
35	20230725	150702	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5480	-150	5	-2.66	336642880	60751	82.53	5640	5710	5420	7310	3950	5630	5541.26	1.95	0	37	5883	5756	5633	5506	5383	5820	5570	66	1680	500	3820	10	1	13168460	722	27.68	0.59	12	0.46	198.00	9239.00	6070	20230713	-9.72	3860	20221013	41.97	6070	-9.72	20230713	4300	27.44	20230410	6070	-9.72	20230713	3860	41.97	20221013	1.78	N	092780	500	65 억	256411	N	N	0	N	N
36	20230725	140701	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5530	-100	5	-1.78	313137460	56479	76.73	5640	5710	5420	7310	3950	5630	5544.22	1.95	0	988	5883	5756	5633	5506	5383	5820	5570	66	1680	500	3820	10	1	13168460	728	27.93	0.60	12	0.43	198.00	9239.00	6070	20230713	-8.90	3860	20221013	43.26	6070	-8.90	20230713	4300	28.60	20230410	6070	-8.90	20230713	3860	43.26	20221013	1.78	N	092780	500	65 억	256411	N	N	0	N	N
37	20230725	130708	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5530	-100	5	-1.78	293254220	52883	71.84	5640	5710	5420	7310	3950	5630	5545.24	1.95	0	1924	5883	5756	5633	5506	5383	5820	5570	66	1680	500	3820	10	1	13168460	728	27.93	0.60	12	0.40	198.00	9239.00	6070	20230713	-8.90	3860	20221013	43.26	6070	-8.90	20230713	4300	28.60	20230410	6070	-8.90	20230713	3860	43.26	20221013	1.78	N	092780	500	65 억	256411	N	N	0	N	N
38	20230725	120708	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5560	-70	5	-1.24	275395000	49650	67.45	5640	5710	5420	7310	3950	5630	5546.62	1.95	0	1994	5883	5756	5633	5506	5383	5820	5570	66	1680	500	3820	10	1	13168460	732	28.08	0.60	12	0.38	198.00	9239.00	6070	20230713	-8.40	3860	20221013	44.04	6070	-8.40	20230713	4300	29.30	20230410	6070	-8.40	20230713	3860	44.04	20221013	1.78	N	092780	500	65 억	256411	N	N	0	N	N
39	20230725	110706	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5570	-60	5	-1.07	170776410	30846	41.91	5640	5710	5460	7310	3950	5630	5536.22	1.95	0	-5675	5883	5756	5633	5506	5383	5820	5570	66	1680	500	3820	10	1	13168460	733	28.13	0.60	12	0.23	198.00	9239.00	6070	20230713	-8.24	3860	20221013	44.30	6070	-8.24	20230713	4300	29.53	20230410	6070	-8.24	20230713	3860	44.30	20221013	1.78	N	092780	500	65 억	256411	N	N	0	N	N
40	20230725	100705	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5580	-50	5	-0.89	67378660	12101	16.44	5640	5710	5520	7310	3950	5630	5567.69	1.95	0	-2340	5883	5756	5633	5506	5383	5820	5570	66	1680	500	3820	10	1	13168460	735	28.18	0.60	12	0.09	198.00	9239.00	6070	20230713	-8.07	3860	20221013	44.56	6070	-8.07	20230713	4300	29.77	20230410	6070	-8.07	20230713	3860	44.56	20221013	1.78	N	092780	500	65 억	256411	N	N	0	N	N
41	20230725	090705	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5610	-20	5	-0.36	12289950	2188	2.97	5640	5710	5590	7310	3950	5630	5616.58	1.95	0	-1740	5883	5756	5633	5506	5383	5820	5570	66	1680	500	3820	10	1	13168460	739	28.33	0.61	12	0.02	198.00	9239.00	6070	20230713	-7.58	3860	20221013	45.34	6070	-7.58	20230713	4300	30.47	20230410	6070	-7.58	20230713	3860	45.34	20221013	1.78	N	092780	500	65 억	256411	N	N	0	N	N
42	20230724	160707	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5630	-20	5	-0.35	408894750	72519	140.45	5600	5760	5510	7340	3960	5650	5638.45	1.86	0	12238	5890	5770	5650	5530	5410	5830	5590	66	1690	500	3840	10	1	13168460	741	28.43	0.61	12	0.55	198.00	9239.00	6070	20230713	-7.25	3860	20221013	45.85	6070	-7.25	20230713	4300	30.93	20230410	6070	-7.25	20230713	3860	45.85	20221013	1.77	N	092780	500	65 억	245154	N	N	0	N	N
43	20230724	150704	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5610	-40	5	-0.71	396318130	70283	136.12	5600	5760	5510	7340	3960	5650	5638.89	1.86	0	12399	5890	5770	5650	5530	5410	5830	5590	66	1690	500	3840	10	1	13168460	739	28.33	0.61	12	0.53	198.00	9239.00	6070	20230713	-7.58	3860	20221013	45.34	6070	-7.58	20230713	4300	30.47	20230410	6070	-7.58	20230713	3860	45.34	20221013	1.77	N	092780	500	65 억	245154	N	N	0	N	N
44	20230724	140701	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5630	-20	5	-0.35	374102870	66320	128.45	5600	5760	5510	7340	3960	5650	5640.88	1.86	0	12193	5890	5770	5650	5530	5410	5830	5590	66	1690	500	3840	10	1	13168460	741	28.43	0.61	12	0.50	198.00	9239.00	6070	20230713	-7.25	3860	20221013	45.85	6070	-7.25	20230713	4300	30.93	20230410	6070	-7.25	20230713	3860	45.85	20221013	1.77	N	092780	500	65 억	245154	N	N	0	N	N
45	20230724	130703	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5610	-40	5	-0.71	357491320	63340	122.68	5600	5760	5510	7340	3960	5650	5644.01	1.86	0	12449	5890	5770	5650	5530	5410	5830	5590	66	1690	500	3840	10	1	13168460	739	28.33	0.61	12	0.48	198.00	9239.00	6070	20230713	-7.58	3860	20221013	45.34	6070	-7.58	20230713	4300	30.47	20230410	6070	-7.58	20230713	3860	45.34	20221013	1.77	N	092780	500	65 억	245154	N	N	0	N	N
46	20230724	120703	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5600	-50	5	-0.88	314363860	55612	107.71	5600	5760	5510	7340	3960	5650	5652.81	1.86	0	12865	5890	5770	5650	5530	5410	5830	5590	66	1690	500	3840	10	1	13168460	737	28.28	0.61	12	0.42	198.00	9239.00	6070	20230713	-7.74	3860	20221013	45.08	6070	-7.74	20230713	4300	30.23	20230410	6070	-7.74	20230713	3860	45.08	20221013	1.77	N	092780	500	65 억	245154	N	N	0	N	N
47	20230724	110707	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5730	80	2	1.42	283318240	50102	97.04	5600	5760	5510	7340	3960	5650	5654.83	1.86	0	13614	5890	5770	5650	5530	5410	5830	5590	66	1690	500	3840	10	1	13168460	755	28.94	0.62	12	0.38	198.00	9239.00	6070	20230713	-5.60	3860	20221013	48.45	6070	-5.60	20230713	4300	33.26	20230410	6070	-5.60	20230713	3860	48.45	20221013	1.77	N	092780	500	65 억	245154	N	N	0	N	N
48	20230724	100700	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5720	70	2	1.24	207543210	36880	71.43	5600	5760	5510	7340	3960	5650	5627.53	1.86	0	10037	5890	5770	5650	5530	5410	5830	5590	66	1690	500	3840	10	1	13168460	753	28.89	0.62	12	0.28	198.00	9239.00	6070	20230713	-5.77	3860	20221013	48.19	6070	-5.77	20230713	4300	33.02	20230410	6070	-5.77	20230713	3860	48.19	20221013	1.77	N	092780	500	65 억	245154	N	N	0	N	N
49	20230724	090703	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5570	-80	5	-1.42	30280760	5421	10.50	5600	5630	5570	7340	3960	5650	5585.83	1.86	0	-1825	5890	5770	5650	5530	5410	5830	5590	66	1690	500	3840	10	1	13168460	733	28.13	0.60	12	0.04	198.00	9239.00	6070	20230713	-8.24	3860	20221013	44.30	6070	-8.24	20230713	4300	29.53	20230410	6070	-8.24	20230713	3860	44.30	20221013	1.77	N	092780	500	65 억	245154	N	N	0	N	N
50	20230721	160657	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5650	30	2	0.53	291171120	51618	158.08	5610	5770	5530	7300	3940	5620	5640.89	1.81	0	4800	5766	5692	5606	5532	5446	5650	5490	66	1680	500	3820	10	1	13168460	744	28.54	0.61	12	0.39	198.00	9239.00	6070	20230713	-6.92	3860	20221013	46.37	6070	-6.92	20230713	4300	31.40	20230410	6070	-6.92	20230713	3860	46.37	20221013	1.80	N	092780	500	65 억	238204	N	N	4	N	N
51	20230721	150659	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5650	30	2	0.53	276773130	49069	150.27	5610	5770	5530	7300	3940	5620	5640.51	1.81	0	4886	5766	5692	5606	5532	5446	5650	5490	66	1680	500	3820	10	1	13168460	744	28.54	0.61	12	0.37	198.00	9239.00	6070	20230713	-6.92	3860	20221013	46.37	6070	-6.92	20230713	4300	31.40	20230410	6070	-6.92	20230713	3860	46.37	20221013	1.80	N	092780	500	65 억	238204	N	N	4	N	N
52	20230721	140657	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5690	70	2	1.25	257175620	45608	139.67	5610	5770	5530	7300	3940	5620	5638.85	1.81	0	7068	5766	5692	5606	5532	5446	5650	5490	66	1680	500	3820	10	1	13168460	749	28.74	0.62	12	0.35	198.00	9239.00	6070	20230713	-6.26	3860	20221013	47.41	6070	-6.26	20230713	4300	32.33	20230410	6070	-6.26	20230713	3860	47.41	20221013	1.80	N	092780	500	65 억	238204	N	N	4	N	N
53	20230721	130658	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5600	-20	5	-0.36	109312330	19533	59.82	5610	5690	5530	7300	3940	5620	5596.23	1.81	0	-368	5766	5692	5606	5532	5446	5650	5490	66	1680	500	3820	10	1	13168460	737	28.28	0.61	12	0.15	198.00	9239.00	6070	20230713	-7.74	3860	20221013	45.08	6070	-7.74	20230713	4300	30.23	20230410	6070	-7.74	20230713	3860	45.08	20221013	1.80	N	092780	500	65 억	238204	N	N	4	N	N
54	20230721	120707	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5610	-10	5	-0.18	89889130	16055	49.17	5610	5690	5530	7300	3940	5620	5598.75	1.81	0	1611	5766	5692	5606	5532	5446	5650	5490	66	1680	500	3820	10	1	13168460	739	28.33	0.61	12	0.12	198.00	9239.00	6070	20230713	-7.58	3860	20221013	45.34	6070	-7.58	20230713	4300	30.47	20230410	6070	-7.58	20230713	3860	45.34	20221013	1.80	N	092780	500	65 억	238204	N	N	4	N	N
55	20230721	110702	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5620	0	3	0.00	85489910	15270	46.76	5610	5690	5530	7300	3940	5620	5598.48	1.81	0	2241	5766	5692	5606	5532	5446	5650	5490	66	1680	500	3820	10	1	13168460	740	28.38	0.61	12	0.12	198.00	9239.00	6070	20230713	-7.41	3860	20221013	45.60	6070	-7.41	20230713	4300	30.70	20230410	6070	-7.41	20230713	3860	45.60	20221013	1.80	N	092780	500	65 억	238204	N	N	4	N	N
56	20230721	100702	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5600	-20	5	-0.36	50970320	9105	27.88	5610	5690	5530	7300	3940	5620	5597.93	1.81	0	-909	5766	5692	5606	5532	5446	5650	5490	66	1680	500	3820	10	1	13168460	737	28.28	0.61	12	0.07	198.00	9239.00	6070	20230713	-7.74	3860	20221013	45.08	6070	-7.74	20230713	4300	30.23	20230410	6070	-7.74	20230713	3860	45.08	20221013	1.80	N	092780	500	65 억	238204	N	N	4	N	N
57	20230721	090702	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5610	-10	5	-0.18	29698600	5288	16.19	5610	5690	5590	7300	3940	5620	5616.19	1.81	0	-367	5766	5692	5606	5532	5446	5650	5490	66	1680	500	3820	10	1	13168460	739	28.33	0.61	12	0.04	198.00	9239.00	6070	20230713	-7.58	3860	20221013	45.34	6070	-7.58	20230713	4300	30.47	20230410	6070	-7.58	20230713	3860	45.34	20221013	1.80	N	092780	500	65 억	238204	N	N	4	N	N
58	20230720	160656	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5620	-30	5	-0.53	182750120	32554	58.50	5650	5680	5520	7340	3960	5650	5613.75	1.82	0	-1507	6016	5832	5706	5522	5396	5770	5460	66	1690	500	3840	10	1	13168460	740	28.38	0.61	12	0.25	198.00	9239.00	6070	20230713	-7.41	3860	20221013	45.60	6070	-7.41	20230713	4300	30.70	20230410	6070	-7.41	20230713	3860	45.60	20221013	1.93	N	092780	500	65 억	239269	N	N	4	N	N
59	20230720	150655	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5630	-20	5	-0.35	135666080	24124	43.35	5650	5680	5520	7340	3960	5650	5623.70	1.82	0	-201	6016	5832	5706	5522	5396	5770	5460	66	1690	500	3840	10	1	13168460	741	28.43	0.61	12	0.18	198.00	9239.00	6070	20230713	-7.25	3860	20221013	45.85	6070	-7.25	20230713	4300	30.93	20230410	6070	-7.25	20230713	3860	45.85	20221013	1.93	N	092780	500	65 억	239269	N	N	4	N	N
60	20230720	140654	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5610	-40	5	-0.71	126084160	22419	40.29	5650	5680	5520	7340	3960	5650	5623.99	1.82	0	459	6016	5832	5706	5522	5396	5770	5460	66	1690	500	3840	10	1	13168460	739	28.33	0.61	12	0.17	198.00	9239.00	6070	20230713	-7.58	3860	20221013	45.34	6070	-7.58	20230713	4300	30.47	20230410	6070	-7.58	20230713	3860	45.34	20221013	1.93	N	092780	500	65 억	239269	N	N	4	N	N
61	20230720	130654	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5630	-20	5	-0.35	110076960	19572	35.17	5650	5680	5520	7340	3960	5650	5624.21	1.82	0	1504	6016	5832	5706	5522	5396	5770	5460	66	1690	500	3840	10	1	13168460	741	28.43	0.61	12	0.15	198.00	9239.00	6070	20230713	-7.25	3860	20221013	45.85	6070	-7.25	20230713	4300	30.93	20230410	6070	-7.25	20230713	3860	45.85	20221013	1.93	N	092780	500	65 억	239269	N	N	4	N	N
62	20230720	120659	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5660	10	2	0.18	96143050	17097	30.73	5650	5680	5520	7340	3960	5650	5623.39	1.82	0	1604	6016	5832	5706	5522	5396	5770	5460	66	1690	500	3840	10	1	13168460	745	28.59	0.61	12	0.13	198.00	9239.00	6070	20230713	-6.75	3860	20221013	46.63	6070	-6.75	20230713	4300	31.63	20230410	6070	-6.75	20230713	3860	46.63	20221013	1.93	N	092780	500	65 억	239269	N	N	4	N	N
63	20230720	110658	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5640	-10	5	-0.18	72172270	12854	23.10	5650	5680	5520	7340	3960	5650	5614.77	1.82	0	2475	6016	5832	5706	5522	5396	5770	5460	66	1690	500	3840	10	1	13168460	743	28.48	0.61	12	0.10	198.00	9239.00	6070	20230713	-7.08	3860	20221013	46.11	6070	-7.08	20230713	4300	31.16	20230410	6070	-7.08	20230713	3860	46.11	20221013	1.93	N	092780	500	65 억	239269	N	N	4	N	N
64	20230720	100651	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5640	-10	5	-0.18	48765050	8671	15.58	5650	5680	5520	7340	3960	5650	5623.92	1.82	0	1163	6016	5832	5706	5522	5396	5770	5460	66	1690	500	3840	10	1	13168460	743	28.48	0.61	12	0.07	198.00	9239.00	6070	20230713	-7.08	3860	20221013	46.11	6070	-7.08	20230713	4300	31.16	20230410	6070	-7.08	20230713	3860	46.11	20221013	1.93	N	092780	500	65 억	239269	N	N	4	N	N
65	20230720	090651	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5590	-60	5	-1.06	11886590	2115	3.80	5650	5680	5520	7340	3960	5650	5620.14	1.82	0	28	6016	5832	5706	5522	5396	5770	5460	66	1690	500	3840	10	1	13168460	736	28.23	0.61	12	0.02	198.00	9239.00	6070	20230713	-7.91	3860	20221013	44.82	6070	-7.91	20230713	4300	30.00	20230410	6070	-7.91	20230713	3860	44.82	20221013	1.93	N	092780	500	65 억	239269	N	N	4	N	N
66	20230719	160704	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5650	-170	5	-2.92	315293540	55643	63.90	5890	5890	5580	7560	4080	5820	5666.37	1.78	0	3877	6160	5990	5890	5720	5620	5940	5670	66	1740	500	3950	10	1	13168460	744	28.54	0.61	12	0.42	198.00	9239.00	6070	20230713	-6.92	3860	20221013	46.37	6070	-6.92	20230713	4300	31.40	20230410	6070	-6.92	20230713	3860	46.37	20221013	1.92	N	092780	500	65 억	234148	N	N	4	N	N
67	20230719	150704	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5600	-220	5	-3.78	288986910	50972	58.54	5890	5890	5580	7560	4080	5820	5669.52	1.78	0	3467	6160	5990	5890	5720	5620	5940	5670	66	1740	500	3950	10	1	13168460	737	28.28	0.61	12	0.39	198.00	9239.00	6070	20230713	-7.74	3860	20221013	45.08	6070	-7.74	20230713	4300	30.23	20230410	6070	-7.74	20230713	3860	45.08	20221013	1.92	N	092780	500	65 억	234148	N	N	18	N	N
68	20230719	140705	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5660	-160	5	-2.75	248832980	43833	50.34	5890	5890	5580	7560	4080	5820	5676.84	1.78	0	3641	6160	5990	5890	5720	5620	5940	5670	66	1740	500	3950	10	1	13168460	745	28.59	0.61	12	0.33	198.00	9239.00	6070	20230713	-6.75	3860	20221013	46.63	6070	-6.75	20230713	4300	31.63	20230410	6070	-6.75	20230713	3860	46.63	20221013	1.92	N	092780	500	65 억	234148	N	N	18	N	N
69	20230719	130658	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5680	-140	5	-2.41	236974860	41740	47.94	5890	5890	5580	7560	4080	5820	5677.40	1.78	0	3849	6160	5990	5890	5720	5620	5940	5670	66	1740	500	3950	10	1	13168460	748	28.69	0.61	12	0.32	198.00	9239.00	6070	20230713	-6.43	3860	20221013	47.15	6070	-6.43	20230713	4300	32.09	20230410	6070	-6.43	20230713	3860	47.15	20221013	1.92	N	092780	500	65 억	234148	N	N	18	N	N
70	20230719	120706	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5660	-160	5	-2.75	221271740	38972	44.76	5890	5890	5580	7560	4080	5820	5677.71	1.78	0	3538	6160	5990	5890	5720	5620	5940	5670	66	1740	500	3950	10	1	13168460	745	28.59	0.61	12	0.30	198.00	9239.00	6070	20230713	-6.75	3860	20221013	46.63	6070	-6.75	20230713	4300	31.63	20230410	6070	-6.75	20230713	3860	46.63	20221013	1.92	N	092780	500	65 억	234148	N	N	18	N	N
71	20230719	110705	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5710	-110	5	-1.89	170281190	29924	34.37	5890	5890	5580	7560	4080	5820	5690.46	1.78	0	1306	6160	5990	5890	5720	5620	5940	5670	66	1740	500	3950	10	1	13168460	752	28.84	0.62	12	0.23	198.00	9239.00	6070	20230713	-5.93	3860	20221013	47.93	6070	-5.93	20230713	4300	32.79	20230410	6070	-5.93	20230713	3860	47.93	20221013	1.92	N	092780	500	65 억	234148	N	N	18	N	N
72	20230719	100700	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5720	-100	5	-1.72	109889740	19227	22.08	5890	5890	5640	7560	4080	5820	5715.39	1.78	0	605	6160	5990	5890	5720	5620	5940	5670	66	1740	500	3950	10	1	13168460	753	28.89	0.62	12	0.15	198.00	9239.00	6070	20230713	-5.77	3860	20221013	48.19	6070	-5.77	20230713	4300	33.02	20230410	6070	-5.77	20230713	3860	48.19	20221013	1.92	N	092780	500	65 억	234148	N	N	18	N	N
73	20230719	090700	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5730	-90	5	-1.55	8761580	1517	1.74	5890	5890	5720	7560	4080	5820	5775.60	1.78	0	-70	6160	5990	5890	5720	5620	5940	5670	66	1740	500	3950	10	1	13168460	755	28.94	0.62	12	0.01	198.00	9239.00	6070	20230713	-5.60	3860	20221013	48.45	6070	-5.60	20230713	4300	33.26	20230410	6070	-5.60	20230713	3860	48.45	20221013	1.92	N	092780	500	65 억	234148	N	N	18	N	N
74	20230718	160658	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5820	-170	5	-2.84	508288740	86853	153.97	6060	6060	5790	7780	4200	5990	5852.29	1.89	0	-7677	6150	6070	5970	5890	5790	6110	5930	66	1790	500	4070	10	1	13168460	766	29.39	0.63	12	0.66	198.00	9239.00	6070	20230713	-4.12	3860	20221013	50.78	6070	-4.12	20230713	4300	35.35	20230410	6070	-4.12	20230713	3860	50.78	20221013	1.74	N	092780	500	65 억	248787	N	N	18	N	N
75	20230718	150658	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5820	-170	5	-2.84	441591260	75368	133.61	6060	6060	5790	7780	4200	5990	5859.13	1.89	0	-8405	6150	6070	5970	5890	5790	6110	5930	66	1790	500	4070	10	1	13168460	766	29.39	0.63	12	0.57	198.00	9239.00	6070	20230713	-4.12	3860	20221013	50.78	6070	-4.12	20230713	4300	35.35	20230410	6070	-4.12	20230713	3860	50.78	20221013	1.74	N	092780	500	65 억	248787	N	N	38	N	N
76	20230718	140655	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5840	-150	5	-2.50	411027990	70127	124.32	6060	6060	5790	7780	4200	5990	5861.19	1.89	0	-8217	6150	6070	5970	5890	5790	6110	5930	66	1790	500	4070	10	1	13168460	769	29.49	0.63	12	0.53	198.00	9239.00	6070	20230713	-3.79	3860	20221013	51.30	6070	-3.79	20230713	4300	35.81	20230410	6070	-3.79	20230713	3860	51.30	20221013	1.74	N	092780	500	65 억	248787	N	N	38	N	N
77	20230718	130655	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5830	-160	5	-2.67	344499260	58698	104.06	6060	6060	5800	7780	4200	5990	5869.01	1.89	0	-8190	6150	6070	5970	5890	5790	6110	5930	66	1790	500	4070	10	1	13168460	768	29.44	0.63	12	0.45	198.00	9239.00	6070	20230713	-3.95	3860	20221013	51.04	6070	-3.95	20230713	4300	35.58	20230410	6070	-3.95	20230713	3860	51.04	20221013	1.74	N	092780	500	65 억	248787	N	N	38	N	N
78	20230718	120701	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5860	-130	5	-2.17	289796120	49306	87.41	6060	6060	5800	7780	4200	5990	5877.50	1.89	0	-6186	6150	6070	5970	5890	5790	6110	5930	66	1790	500	4070	10	1	13168460	772	29.60	0.63	12	0.37	198.00	9239.00	6070	20230713	-3.46	3860	20221013	51.81	6070	-3.46	20230713	4300	36.28	20230410	6070	-3.46	20230713	3860	51.81	20221013	1.74	N	092780	500	65 억	248787	N	N	38	N	N
79	20230718	110702	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5800	-190	5	-3.17	242768310	41251	73.13	6060	6060	5800	7780	4200	5990	5885.15	1.89	0	-6383	6150	6070	5970	5890	5790	6110	5930	66	1790	500	4070	10	1	13168460	764	29.29	0.63	12	0.31	198.00	9239.00	6070	20230713	-4.45	3860	20221013	50.26	6070	-4.45	20230713	4300	34.88	20230410	6070	-4.45	20230713	3860	50.26	20221013	1.74	N	092780	500	65 억	248787	N	N	38	N	N
80	20230718	100654	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5920	-70	5	-1.17	119720930	20179	35.77	6060	6060	5900	7780	4200	5990	5932.95	1.89	0	-3161	6150	6070	5970	5890	5790	6110	5930	66	1790	500	4070	10	1	13168460	780	29.90	0.64	12	0.15	198.00	9239.00	6070	20230713	-2.47	3860	20221013	53.37	6070	-2.47	20230713	4300	37.67	20230410	6070	-2.47	20230713	3860	53.37	20221013	1.74	N	092780	500	65 억	248787	N	N	38	N	N
81	20230718	090654	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5990	0	3	0.00	5277170	875	1.55	6060	6060	5980	7780	4200	5990	6031.05	1.89	0	-297	6150	6070	5970	5890	5790	6110	5930	66	1790	500	4070	10	1	13168460	789	30.25	0.65	12	0.01	198.00	9239.00	6070	20230713	-1.32	3860	20221013	55.18	6070	-1.32	20230713	4300	39.30	20230410	6070	-1.32	20230713	3860	55.18	20221013	1.74	N	092780	500	65 억	248787	N	N	38	N	N
82	20230717	160656	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5990	10	2	0.17	334339880	56009	35.23	5940	6050	5870	7770	4190	5980	5969.39	1.96	0	-8821	6260	6120	5930	5790	5600	6025	5695	66	1790	500	4060	10	1	13168460	789	30.25	0.65	12	0.43	198.00	9239.00	6070	20230713	-1.32	3860	20221013	55.18	6070	-1.32	20230713	4300	39.30	20230410	6070	-1.32	20230713	3860	55.18	20221013	1.81	N	092780	500	65 억	257609	N	N	38	N	N
83	20230717	150651	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5990	10	2	0.17	319813050	53579	33.70	5940	6050	5870	7770	4190	5980	5969.00	1.96	0	-8973	6260	6120	5930	5790	5600	6025	5695	66	1790	500	4060	10	1	13168460	789	30.25	0.65	12	0.41	198.00	9239.00	6070	20230713	-1.32	3860	20221013	55.18	6070	-1.32	20230713	4300	39.30	20230410	6070	-1.32	20230713	3860	55.18	20221013	1.81	N	092780	500	65 억	257609	N	N	14	N	N
84	20230717	140654	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5960	-20	5	-0.33	261734980	43860	27.59	5940	6050	5870	7770	4190	5980	5967.51	1.96	0	-6060	6260	6120	5930	5790	5600	6025	5695	66	1790	500	4060	10	1	13168460	785	30.10	0.65	12	0.33	198.00	9239.00	6070	20230713	-1.81	3860	20221013	54.40	6070	-1.81	20230713	4300	38.60	20230410	6070	-1.81	20230713	3860	54.40	20221013	1.81	N	092780	500	65 억	257609	N	N	14	N	N
85	20230717	130649	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	6000	20	2	0.33	205962110	34521	21.72	5940	6050	5870	7770	4190	5980	5966.28	1.96	0	-3347	6260	6120	5930	5790	5600	6025	5695	66	1790	500	4060	10	1	13168460	790	30.30	0.65	12	0.26	198.00	9239.00	6070	20230713	-1.15	3860	20221013	55.44	6070	-1.15	20230713	4300	39.53	20230410	6070	-1.15	20230713	3860	55.44	20221013	1.81	N	092780	500	65 억	257609	N	N	14	N	N
86	20230717	120657	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5990	10	2	0.17	195525480	32774	20.62	5940	6050	5870	7770	4190	5980	5965.87	1.96	0	-2177	6260	6120	5930	5790	5600	6025	5695	66	1790	500	4060	10	1	13168460	789	30.25	0.65	12	0.25	198.00	9239.00	6070	20230713	-1.32	3860	20221013	55.18	6070	-1.32	20230713	4300	39.30	20230410	6070	-1.32	20230713	3860	55.18	20221013	1.81	N	092780	500	65 억	257609	N	N	14	N	N
87	20230717	110649	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	6010	30	2	0.50	176789060	29641	18.65	5940	6050	5870	7770	4190	5980	5964.34	1.96	0	-459	6260	6120	5930	5790	5600	6025	5695	66	1790	500	4060	10	1	13168460	791	30.35	0.65	12	0.23	198.00	9239.00	6070	20230713	-0.99	3860	20221013	55.70	6070	-0.99	20230713	4300	39.77	20230410	6070	-0.99	20230713	3860	55.70	20221013	1.81	N	092780	500	65 억	257609	N	N	14	N	N
88	20230717	100650	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5960	-20	5	-0.33	126599600	21249	13.37	5940	6050	5870	7770	4190	5980	5957.90	1.96	0	238	6260	6120	5930	5790	5600	6025	5695	66	1790	500	4060	10	1	13168460	785	30.10	0.65	12	0.16	198.00	9239.00	6070	20230713	-1.81	3860	20221013	54.40	6070	-1.81	20230713	4300	38.60	20230410	6070	-1.81	20230713	3860	54.40	20221013	1.81	N	092780	500	65 억	257609	N	N	14	N	N
89	20230717	090649	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5930	-50	5	-0.84	15611730	2624	1.65	5940	6050	5910	7770	4190	5980	5949.51	1.96	0	-180	6260	6120	5930	5790	5600	6025	5695	66	1790	500	4060	10	1	13168460	781	29.95	0.64	12	0.02	198.00	9239.00	6070	20230713	-2.31	3860	20221013	53.63	6070	-2.31	20230713	4300	37.91	20230410	6070	-2.31	20230713	3860	53.63	20221013	1.81	N	092780	500	65 억	257609	N	N	14	N	N
90	20230714	160648	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	5980	-40	5	-0.66	934705670	158905	148.49	6070	6070	5740	7820	4220	6020	5882.16	2.06	0	-11786	6180	6100	5990	5910	5800	6140	5950	66	1800	500	4090	10	1	13168460	787	30.20	0.65	12	1.21	198.00	9239.00	6070	20230713	-1.48	3860	20221013	54.92	6070	0.00	20230713	4300	39.07	20230410	6070	-1.48	20230713	3860	54.92	20221013	1.78	N	092780	500	65 억	271682	N	N	14	N	N
91	20230714	150652	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	5960	-60	5	-1.00	895068340	152264	142.29	6070	6070	5740	7820	4220	6020	5878.39	2.06	0	-11231	6180	6100	5990	5910	5800	6140	5950	66	1800	500	4090	10	1	13168460	785	30.10	0.65	12	1.16	198.00	9239.00	6070	20230713	-1.81	3860	20221013	54.40	6070	0.00	20230713	4300	38.60	20230410	6070	-1.81	20230713	3860	54.40	20221013	1.78	N	092780	500	65 억	271682	N	N	157	N	N
92	20230714	140655	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	5990	-30	5	-0.50	846235890	144066	134.63	6070	6070	5740	7820	4220	6020	5873.94	2.06	0	-11198	6180	6100	5990	5910	5800	6140	5950	66	1800	500	4090	10	1	13168460	789	30.25	0.65	12	1.09	198.00	9239.00	6070	20230713	-1.32	3860	20221013	55.18	6070	0.00	20230713	4300	39.30	20230410	6070	-1.32	20230713	3860	55.18	20221013	1.78	N	092780	500	65 억	271682	N	N	157	N	N
93	20230714	130646	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	5910	-110	5	-1.83	675332280	115407	107.85	6070	6070	5740	7820	4220	6020	5851.74	2.06	0	-6270	6180	6100	5990	5910	5800	6140	5950	66	1800	500	4090	10	1	13168460	778	29.85	0.64	12	0.88	198.00	9239.00	6070	20230713	-2.64	3860	20221013	53.11	6070	0.00	20230713	4300	37.44	20230410	6070	-2.64	20230713	3860	53.11	20221013	1.78	N	092780	500	65 억	271682	N	N	157	N	N
94	20230714	120648	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	5890	-130	5	-2.16	632845420	108203	101.11	6070	6070	5740	7820	4220	6020	5848.68	2.06	0	-5328	6180	6100	5990	5910	5800	6140	5950	66	1800	500	4090	10	1	13168460	776	29.75	0.64	12	0.82	198.00	9239.00	6070	20230713	-2.97	3860	20221013	52.59	6070	0.00	20230713	4300	36.98	20230410	6070	-2.97	20230713	3860	52.59	20221013	1.78	N	092780	500	65 억	271682	N	N	157	N	N
95	20230714	110653	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	5780	-240	5	-3.99	508215320	86885	81.19	6070	6070	5740	7820	4220	6020	5849.28	2.06	0	-174	6180	6100	5990	5910	5800	6140	5950	66	1800	500	4090	10	1	13168460	761	29.19	0.63	12	0.66	198.00	9239.00	6070	20230713	-4.78	3860	20221013	49.74	6070	0.00	20230713	4300	34.42	20230410	6070	-4.78	20230713	3860	49.74	20221013	1.78	N	092780	500	65 억	271682	N	N	157	N	N
96	20230714	100655	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	5810	-210	5	-3.49	390291940	66511	62.15	6070	6070	5740	7820	4220	6020	5868.07	2.06	0	-2651	6180	6100	5990	5910	5800	6140	5950	66	1800	500	4090	10	1	13168460	765	29.34	0.63	12	0.51	198.00	9239.00	6070	20230713	-4.28	3860	20221013	50.52	6070	0.00	20230713	4300	35.12	20230410	6070	-4.28	20230713	3860	50.52	20221013	1.78	N	092780	500	65 억	271682	N	N	157	N	N
97	20230714	090651	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	5970	-50	5	-0.83	49627660	8256	7.72	6070	6070	5970	7820	4220	6020	6011.10	2.06	0	-4414	6180	6100	5990	5910	5800	6140	5950	66	1800	500	4090	10	1	13168460	786	30.15	0.65	12	0.06	198.00	9239.00	6070	20230713	-1.65	3860	20221013	54.66	6070	0.00	20230713	4300	38.84	20230410	6070	-1.65	20230713	3860	54.66	20221013	1.78	N	092780	500	65 억	271682	N	N	157	N	N
98	20230713	160648	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	6020	120	2	2.03	640997220	106726	82.08	5900	6070	5880	7670	4130	5900	6006.01	1.94	0	16498	6106	6002	5876	5772	5646	6055	5825	66	1770	500	4010	10	1	13168460	793	30.40	0.65	12	0.81	198.00	9239.00	6070	20230713	-0.82	3860	20221013	55.96	6070	-0.82	20230713	4300	40.00	20230410	6070	-0.82	20230713	3860	55.96	20221013	1.77	N	092780	500	65 억	255850	N	N	157	N	N
99	20230713	150644	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	6040	140	2	2.37	600317530	99965	76.88	5900	6070	5880	7670	4130	5900	6005.28	1.94	0	16452	6106	6002	5876	5772	5646	6055	5825	66	1770	500	4010	10	1	13168460	795	30.51	0.65	12	0.76	198.00	9239.00	6070	20230713	-0.49	3860	20221013	56.48	6070	-0.49	20230713	4300	40.47	20230410	6070	-0.49	20230713	3860	56.48	20221013	1.77	N	092780	500	65 억	255850	N	N	11	N	N
100	20230713	140643	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	6010	110	2	1.86	552784300	92079	70.82	5900	6070	5880	7670	4130	5900	6003.37	1.94	0	16553	6106	6002	5876	5772	5646	6055	5825	66	1770	500	4010	10	1	13168460	791	30.35	0.65	12	0.70	198.00	9239.00	6070	20230713	-0.99	3860	20221013	55.70	6070	-0.99	20230713	4300	39.77	20230410	6070	-0.99	20230713	3860	55.70	20221013	1.77	N	092780	500	65 억	255850	N	N	11	N	N
101	20230713	130646	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	6040	140	2	2.37	451285390	75192	57.83	5900	6070	5880	7670	4130	5900	6001.78	1.94	0	14714	6106	6002	5876	5772	5646	6055	5825	66	1770	500	4010	10	1	13168460	795	30.51	0.65	12	0.57	198.00	9239.00	6070	20230713	-0.49	3860	20221013	56.48	6070	-0.49	20230713	4300	40.47	20230410	6070	-0.49	20230713	3860	56.48	20221013	1.77	N	092780	500	65 억	255850	N	N	11	N	N
102	20230713	120641	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	6010	110	2	1.86	372905860	62158	47.80	5900	6070	5880	7670	4130	5900	5999.33	1.94	0	12598	6106	6002	5876	5772	5646	6055	5825	66	1770	500	4010	10	1	13168460	791	30.35	0.65	12	0.47	198.00	9239.00	6070	20230713	-0.99	3860	20221013	55.70	6070	-0.99	20230713	4300	39.77	20230410	6070	-0.99	20230713	3860	55.70	20221013	1.77	N	092780	500	65 억	255850	N	N	11	N	N
103	20230713	110646	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	6030	130	2	2.20	338000730	56353	43.34	5900	6070	5880	7670	4130	5900	5997.92	1.94	0	11842	6106	6002	5876	5772	5646	6055	5825	66	1770	500	4010	10	1	13168460	794	30.45	0.65	12	0.43	198.00	9239.00	6070	20230713	-0.66	3860	20221013	56.22	6070	-0.66	20230713	4300	40.23	20230410	6070	-0.66	20230713	3860	56.22	20221013	1.77	N	092780	500	65 억	255850	N	N	11	N	N
104	20230713	100643	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	6020	120	2	2.03	243416400	40663	31.27	5900	6070	5880	7670	4130	5900	5986.20	1.94	0	6006	6106	6002	5876	5772	5646	6055	5825	66	1770	500	4010	10	1	13168460	793	30.40	0.65	12	0.31	198.00	9239.00	6070	20230713	-0.82	3860	20221013	55.96	6070	-0.82	20230713	4300	40.00	20230410	6070	-0.82	20230713	3860	55.96	20221013	1.77	N	092780	500	65 억	255850	N	N	11	N	N
105	20230713	090621	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5910	10	2	0.17	29637780	5019	3.86	5900	5960	5880	7670	4130	5900	5905.12	1.94	0	-254	6106	6002	5876	5772	5646	6055	5825	66	1770	500	4010	10	1	13168460	778	29.85	0.64	12	0.04	198.00	9239.00	5980	20230712	-1.17	3860	20221013	53.11	5980	-1.17	20230712	4300	37.44	20230410	5980	-1.17	20230712	3860	53.11	20221013	1.77	N	092780	500	65 억	255850	N	N	11	N	N
106	20230712	160641	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	5900	110	2	1.90	763210040	129700	146.42	5850	5980	5750	7520	4060	5790	5884.51	1.91	0	1213	5943	5866	5773	5696	5603	5905	5735	66	1730	500	3930	10	1	13168460	777	29.80	0.64	12	0.98	198.00	9239.00	5980	20230712	-1.34	3860	20221013	52.85	5980	-1.34	20230712	4300	37.21	20230410	5980	-1.34	20230712	3860	52.85	20221013	1.67	N	092780	500	65 억	251658	N	N	11	N	N
107	20230712	150636	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	5860	70	2	1.21	734755270	124871	140.97	5850	5980	5750	7520	4060	5790	5884.21	1.91	0	1214	5943	5866	5773	5696	5603	5905	5735	66	1730	500	3930	10	1	13168460	772	29.60	0.63	12	0.95	198.00	9239.00	5980	20230712	-2.01	3860	20221013	51.81	5980	-2.01	20230712	4300	36.28	20230410	5980	-2.01	20230712	3860	51.81	20221013	1.67	N	092780	500	65 억	251658	N	N	18	N	N
108	20230712	140635	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	5920	130	2	2.25	617646450	104940	118.47	5850	5980	5750	7520	4060	5790	5885.83	1.91	0	-1674	5943	5866	5773	5696	5603	5905	5735	66	1730	500	3930	10	1	13168460	780	29.90	0.64	12	0.80	198.00	9239.00	5980	20230712	-1.00	3860	20221013	53.37	5980	-1.00	20230712	4300	37.67	20230410	5980	-1.00	20230712	3860	53.37	20221013	1.67	N	092780	500	65 억	251658	N	N	18	N	N
109	20230712	130637	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	5930	140	2	2.42	540952370	91983	103.84	5850	5980	5750	7520	4060	5790	5881.13	1.91	0	3937	5943	5866	5773	5696	5603	5905	5735	66	1730	500	3930	10	1	13168460	781	29.95	0.64	12	0.70	198.00	9239.00	5980	20230712	-0.84	3860	20221013	53.63	5980	-0.84	20230712	4300	37.91	20230410	5980	-0.84	20230712	3860	53.63	20221013	1.67	N	092780	500	65 억	251658	N	N	18	N	N
110	20230712	120638	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	5900	110	2	1.90	306822770	52521	59.29	5850	5900	5750	7520	4060	5790	5842.03	1.91	0	4962	5943	5866	5773	5696	5603	5905	5735	66	1730	500	3930	10	1	13168460	777	29.80	0.64	12	0.40	198.00	9239.00	5900	20230712	0.00	3860	20221013	52.85	5900	0.00	20230712	4300	37.21	20230410	5900	0.00	20230712	3860	52.85	20221013	1.67	N	092780	500	65 억	251658	N	N	18	N	N
111	20230712	110637	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	5890	100	2	1.73	231487080	39735	44.86	5850	5900	5750	7520	4060	5790	5825.89	1.91	0	5009	5943	5866	5773	5696	5603	5905	5735	66	1730	500	3930	10	1	13168460	776	29.75	0.64	12	0.30	198.00	9239.00	5900	20230712	-0.17	3860	20221013	52.59	5900	-0.17	20230712	4300	36.98	20230410	5900	-0.17	20230712	3860	52.59	20221013	1.67	N	092780	500	65 억	251658	N	N	18	N	N
112	20230712	100639	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5830	40	2	0.69	150152940	25867	29.20	5850	5860	5750	7520	4060	5790	5804.88	1.91	0	5995	5943	5866	5773	5696	5603	5905	5735	66	1730	500	3930	10	1	13168460	768	29.44	0.63	12	0.20	198.00	9239.00	5870	20230710	-0.68	3860	20221013	51.04	5870	-0.68	20230710	4300	35.58	20230410	5870	-0.68	20230710	3860	51.04	20221013	1.67	N	092780	500	65 억	251658	N	N	18	N	N
113	20230712	090640	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5840	50	2	0.86	25794510	4433	5.00	5850	5860	5790	7520	4060	5790	5819.60	1.91	0	-327	5943	5866	5773	5696	5603	5905	5735	66	1730	500	3930	10	1	13168460	769	29.49	0.63	12	0.03	198.00	9239.00	5870	20230710	-0.51	3860	20221013	51.30	5870	-0.51	20230710	4300	35.81	20230410	5870	-0.51	20230710	3860	51.30	20221013	1.67	N	092780	500	65 억	251658	N	N	18	N	N
114	20230711	160630	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5790	80	2	1.40	508730340	87998	55.40	5710	5850	5680	7420	4000	5710	5780.97	1.86	0	4738	5996	5852	5726	5582	5456	5790	5520	66	1710	500	3880	10	1	13168460	762	29.24	0.63	12	0.67	198.00	9239.00	5870	20230710	-1.36	3860	20221013	50.00	5870	-1.36	20230710	4300	34.65	20230410	5870	-1.36	20230710	3860	50.00	20221013	1.70	N	092780	500	65 억	244828	N	N	18	N	N
115	20230711	150629	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5810	100	2	1.75	462408950	80005	50.37	5710	5850	5680	7420	4000	5710	5779.77	1.86	0	4160	5996	5852	5726	5582	5456	5790	5520	66	1710	500	3880	10	1	13168460	765	29.34	0.63	12	0.61	198.00	9239.00	5870	20230710	-1.02	3860	20221013	50.52	5870	-1.02	20230710	4300	35.12	20230410	5870	-1.02	20230710	3860	50.52	20221013	1.70	N	092780	500	65 억	244828	N	N	0	N	N
116	20230711	140625	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5780	70	2	1.23	359210130	62269	39.20	5710	5830	5680	7420	4000	5710	5768.70	1.86	0	4	5996	5852	5726	5582	5456	5790	5520	66	1710	500	3880	10	1	13168460	761	29.19	0.63	12	0.47	198.00	9239.00	5870	20230710	-1.53	3860	20221013	49.74	5870	-1.53	20230710	4300	34.42	20230410	5870	-1.53	20230710	3860	49.74	20221013	1.70	N	092780	500	65 억	244828	N	N	0	N	N
117	20230711	130617	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5780	70	2	1.23	330611500	57322	36.09	5710	5830	5680	7420	4000	5710	5767.64	1.86	0	-1296	5996	5852	5726	5582	5456	5790	5520	66	1710	500	3880	10	1	13168460	761	29.19	0.63	12	0.44	198.00	9239.00	5870	20230710	-1.53	3860	20221013	49.74	5870	-1.53	20230710	4300	34.42	20230410	5870	-1.53	20230710	3860	49.74	20221013	1.70	N	092780	500	65 억	244828	N	N	0	N	N
118	20230711	120633	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5780	70	2	1.23	321396490	55729	35.09	5710	5830	5680	7420	4000	5710	5767.15	1.86	0	-1296	5996	5852	5726	5582	5456	5790	5520	66	1710	500	3880	10	1	13168460	761	29.19	0.63	12	0.42	198.00	9239.00	5870	20230710	-1.53	3860	20221013	49.74	5870	-1.53	20230710	4300	34.42	20230410	5870	-1.53	20230710	3860	49.74	20221013	1.70	N	092780	500	65 억	244828	N	N	0	N	N
119	20230711	110635	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5780	70	2	1.23	279901320	48553	30.57	5710	5830	5680	7420	4000	5710	5764.88	1.86	0	-2988	5996	5852	5726	5582	5456	5790	5520	66	1710	500	3880	10	1	13168460	761	29.19	0.63	12	0.37	198.00	9239.00	5870	20230710	-1.53	3860	20221013	49.74	5870	-1.53	20230710	4300	34.42	20230410	5870	-1.53	20230710	3860	49.74	20221013	1.70	N	092780	500	65 억	244828	N	N	0	N	N
120	20230711	100633	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5780	70	2	1.23	192185020	33335	20.99	5710	5830	5680	7420	4000	5710	5765.30	1.86	0	-2718	5996	5852	5726	5582	5456	5790	5520	66	1710	500	3880	10	1	13168460	761	29.19	0.63	12	0.25	198.00	9239.00	5870	20230710	-1.53	3860	20221013	49.74	5870	-1.53	20230710	4300	34.42	20230410	5870	-1.53	20230710	3860	49.74	20221013	1.70	N	092780	500	65 억	244828	N	N	0	N	N
121	20230711	090632	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5740	30	2	0.53	16681190	2914	1.83	5710	5750	5710	7420	4000	5710	5724.60	1.86	0	89	5996	5852	5726	5582	5456	5790	5520	66	1710	500	3880	10	1	13168460	756	28.99	0.62	12	0.02	198.00	9239.00	5870	20230710	-2.21	3860	20221013	48.70	5870	-2.21	20230710	4300	33.49	20230410	5870	-2.21	20230710	3860	48.70	20221013	1.70	N	092780	500	65 억	244828	N	N	0	N	N
122	20230710	160628	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	5710	-20	5	-0.35	902465420	157649	55.85	5770	5870	5600	7440	4020	5730	5724.55	2.01	0	-18877	6003	5866	5643	5506	5283	5935	5575	66	1710	500	3890	10	1	13168460	752	28.84	0.62	12	1.20	198.00	9239.00	5870	20230710	-2.73	3860	20221013	47.93	5870	-2.73	20230710	4300	32.79	20230410	5870	-2.73	20230710	3860	47.93	20221013	1.67	N	092780	500	65 억	264360	N	N	0	N	N
123	20230710	150628	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	5750	20	2	0.35	851651970	148784	52.71	5770	5870	5600	7440	4020	5730	5724.08	2.01	0	-18877	6003	5866	5643	5506	5283	5935	5575	66	1710	500	3890	10	1	13168460	757	29.04	0.62	12	1.13	198.00	9239.00	5870	20230710	-2.04	3860	20221013	48.96	5870	-2.04	20230710	4300	33.72	20230410	5870	-2.04	20230710	3860	48.96	20221013	1.67	N	092780	500	65 억	264360	N	N	0	N	N
124	20230710	140622	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	5840	110	2	1.92	729354200	127720	45.25	5770	5870	5600	7440	4020	5730	5710.57	2.01	0	-17311	6003	5866	5643	5506	5283	5935	5575	66	1710	500	3890	10	1	13168460	769	29.49	0.63	12	0.97	198.00	9239.00	5870	20230710	-0.51	3860	20221013	51.30	5870	-0.51	20230710	4300	35.81	20230410	5870	-0.51	20230710	3860	51.30	20221013	1.67	N	092780	500	65 억	264360	N	N	0	N	N
125	20230710	130615	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5670	-60	5	-1.05	468473590	82774	29.33	5770	5770	5600	7440	4020	5730	5659.66	2.01	0	-14873	6003	5866	5643	5506	5283	5935	5575	66	1710	500	3890	10	1	13168460	747	28.64	0.61	12	0.63	198.00	9239.00	5780	20230707	-1.90	3860	20221013	46.89	5780	-1.90	20230707	4300	31.86	20230410	5780	-1.90	20230707	3860	46.89	20221013	1.67	N	092780	500	65 억	264360	N	N	0	N	N
126	20230710	120629	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5660	-70	5	-1.22	433302130	76559	27.12	5770	5770	5600	7440	4020	5730	5659.70	2.01	0	-14921	6003	5866	5643	5506	5283	5935	5575	66	1710	500	3890	10	1	13168460	745	28.59	0.61	12	0.58	198.00	9239.00	5780	20230707	-2.08	3860	20221013	46.63	5780	-2.08	20230707	4300	31.63	20230410	5780	-2.08	20230707	3860	46.63	20221013	1.67	N	092780	500	65 억	264360	N	N	0	N	N
127	20230710	110629	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5690	-40	5	-0.70	409012220	72274	25.61	5770	5770	5600	7440	4020	5730	5659.18	2.01	0	-13602	6003	5866	5643	5506	5283	5935	5575	66	1710	500	3890	10	1	13168460	749	28.74	0.62	12	0.55	198.00	9239.00	5780	20230707	-1.56	3860	20221013	47.41	5780	-1.56	20230707	4300	32.33	20230410	5780	-1.56	20230707	3860	47.41	20221013	1.67	N	092780	500	65 억	264360	N	N	0	N	N
128	20230710	100630	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5660	-70	5	-1.22	346896630	61262	21.70	5770	5770	5600	7440	4020	5730	5662.49	2.01	0	-12780	6003	5866	5643	5506	5283	5935	5575	66	1710	500	3890	10	1	13168460	745	28.59	0.61	12	0.47	198.00	9239.00	5780	20230707	-2.08	3860	20221013	46.63	5780	-2.08	20230707	4300	31.63	20230410	5780	-2.08	20230707	3860	46.63	20221013	1.67	N	092780	500	65 억	264360	N	N	0	N	N
129	20230710	090623	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5690	-40	5	-0.70	71167690	12447	4.41	5770	5770	5630	7440	4020	5730	5717.64	2.01	0	-8349	6003	5866	5643	5506	5283	5935	5575	66	1710	500	3890	10	1	13168460	749	28.74	0.62	12	0.09	198.00	9239.00	5780	20230707	-1.56	3860	20221013	47.41	5780	-1.56	20230707	4300	32.33	20230410	5780	-1.56	20230707	3860	47.41	20221013	1.67	N	092780	500	65 억	264360	N	N	0	N	N
130	20230707	160620	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	5730	200	2	3.62	1584553410	279514	100.51	5490	5780	5420	7180	3880	5530	5668.97	2.26	0	-29924	5843	5686	5533	5376	5223	5765	5455	66	1650	500	3760	10	1	13168460	755	28.94	0.62	12	2.12	198.00	9239.00	5780	20230707	-0.87	3860	20221013	48.45	5780	-0.87	20230707	4300	33.26	20230410	5780	-0.87	20230707	3860	48.45	20221013	1.80	N	092780	500	65 억	297221	N	N	9	N	N
131	20230707	150622	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	5660	130	2	2.35	1444926520	255001	91.69	5490	5780	5420	7180	3880	5530	5666.42	2.26	0	-27866	5843	5686	5533	5376	5223	5765	5455	66	1650	500	3760	10	1	13168460	745	28.59	0.61	12	1.94	198.00	9239.00	5780	20230707	-2.08	3860	20221013	46.63	5780	-2.08	20230707	4300	31.63	20230410	5780	-2.08	20230707	3860	46.63	20221013	1.80	N	092780	500	65 억	297221	N	N	9	N	N
132	20230707	140633	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	5610	80	2	1.45	1281133540	225939	81.24	5490	5780	5420	7180	3880	5530	5670.34	2.26	0	-27900	5843	5686	5533	5376	5223	5765	5455	66	1650	500	3760	10	1	13168460	739	28.33	0.61	12	1.72	198.00	9239.00	5780	20230707	-2.94	3860	20221013	45.34	5780	-2.94	20230707	4300	30.47	20230410	5780	-2.94	20230707	3860	45.34	20221013	1.80	N	092780	500	65 억	297221	N	N	9	N	N
133	20230707	130626	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	5660	130	2	2.35	1205897390	212578	76.44	5490	5780	5420	7180	3880	5530	5672.81	2.26	0	-28310	5843	5686	5533	5376	5223	5765	5455	66	1650	500	3760	10	1	13168460	745	28.59	0.61	12	1.61	198.00	9239.00	5780	20230707	-2.08	3860	20221013	46.63	5780	-2.08	20230707	4300	31.63	20230410	5780	-2.08	20230707	3860	46.63	20221013	1.80	N	092780	500	65 억	297221	N	N	9	N	N
134	20230707	120627	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	5670	140	2	2.53	1136509630	200338	72.04	5490	5780	5420	7180	3880	5530	5673.05	2.26	0	-29057	5843	5686	5533	5376	5223	5765	5455	66	1650	500	3760	10	1	13168460	747	28.64	0.61	12	1.52	198.00	9239.00	5780	20230707	-1.90	3860	20221013	46.89	5780	-1.90	20230707	4300	31.86	20230410	5780	-1.90	20230707	3860	46.89	20221013	1.80	N	092780	500	65 억	297221	N	N	9	N	N
135	20230707	110629	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	5640	110	2	1.99	1051237280	185244	66.61	5490	5780	5420	7180	3880	5530	5674.97	2.26	0	-30297	5843	5686	5533	5376	5223	5765	5455	66	1650	500	3760	10	1	13168460	743	28.48	0.61	12	1.41	198.00	9239.00	5780	20230707	-2.42	3860	20221013	46.11	5780	-2.42	20230707	4300	31.16	20230410	5780	-2.42	20230707	3860	46.11	20221013	1.80	N	092780	500	65 억	297221	N	N	9	N	N
136	20230707	100622	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	5770	240	2	4.34	728819310	128456	46.19	5490	5780	5420	7180	3880	5530	5673.82	2.26	0	-26264	5843	5686	5533	5376	5223	5765	5455	66	1650	500	3760	10	1	13168460	760	29.14	0.62	12	0.98	198.00	9239.00	5780	20230707	-0.17	3860	20221013	49.48	5780	-0.17	20230707	4300	34.19	20230410	5780	-0.17	20230707	3860	49.48	20221013	1.80	N	092780	500	65 억	297221	N	N	9	N	N
137	20230707	090622	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5460	-70	5	-1.27	34476080	6309	2.27	5490	5500	5420	7180	3880	5530	5463.33	2.26	0	-1166	5843	5686	5533	5376	5223	5765	5455	66	1650	500	3760	10	1	13168460	719	27.58	0.59	12	0.05	198.00	9239.00	5750	20220906	-5.04	3860	20221013	41.45	5690	-4.04	20230706	4300	26.98	20230410	5750	-5.04	20220906	3860	41.45	20221013	1.80	N	092780	500	65 억	297221	N	N	9	N	N
138	20230706	160622	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5530	150	2	2.79	1540313050	277689	428.94	5380	5690	5380	6990	3770	5380	5546.90	2.14	0	15725	5466	5422	5356	5312	5246	5445	5335	66	1610	500	3650	10	1	13168460	728	27.93	0.60	12	2.11	198.00	9239.00	5750	20220906	-3.83	3860	20221013	43.26	5690	-2.81	20230706	4300	28.60	20230410	5750	-3.83	20220906	3860	43.26	20221013	1.77	N	092780	500	65 억	282220	N	N	9	N	N
139	20230706	150623	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5520	140	2	2.60	1490624160	268672	415.01	5380	5690	5380	6990	3770	5380	5548.12	2.14	0	15595	5466	5422	5356	5312	5246	5445	5335	66	1610	500	3650	10	1	13168460	727	27.88	0.60	12	2.04	198.00	9239.00	5750	20220906	-4.00	3860	20221013	43.01	5690	-2.99	20230706	4300	28.37	20230410	5750	-4.00	20220906	3860	43.01	20221013	1.77	N	092780	500	65 억	282220	N	N	0	N	N
140	20230706	140624	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5530	150	2	2.79	1423131160	256474	396.17	5380	5690	5380	6990	3770	5380	5548.83	2.14	0	18530	5466	5422	5356	5312	5246	5445	5335	66	1610	500	3650	10	1	13168460	728	27.93	0.60	12	1.95	198.00	9239.00	5750	20220906	-3.83	3860	20221013	43.26	5690	-2.81	20230706	4300	28.60	20230410	5750	-3.83	20220906	3860	43.26	20221013	1.77	N	092780	500	65 억	282220	N	N	0	N	N
141	20230706	130623	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5540	160	2	2.97	1300844430	234315	361.94	5380	5690	5380	6990	3770	5380	5551.69	2.14	0	15898	5466	5422	5356	5312	5246	5445	5335	66	1610	500	3650	10	1	13168460	730	27.98	0.60	12	1.78	198.00	9239.00	5750	20220906	-3.65	3860	20221013	43.52	5690	-2.64	20230706	4300	28.84	20230410	5750	-3.65	20220906	3860	43.52	20221013	1.77	N	092780	500	65 억	282220	N	N	0	N	N
142	20230706	120621	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5660	280	2	5.20	1041339940	187993	290.39	5380	5680	5380	6990	3770	5380	5539.25	2.14	0	5141	5466	5422	5356	5312	5246	5445	5335	66	1610	500	3650	10	1	13168460	745	28.59	0.61	12	1.43	198.00	9239.00	5750	20220906	-1.57	3860	20221013	46.63	5680	-0.35	20230706	4300	31.63	20230410	5750	-1.57	20220906	3860	46.63	20221013	1.77	N	092780	500	65 억	282220	N	N	0	N	N
143	20230706	110627	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5560	180	2	3.35	673668140	122366	189.01	5380	5610	5380	6990	3770	5380	5505.36	2.14	0	3552	5466	5422	5356	5312	5246	5445	5335	66	1610	500	3650	10	1	13168460	732	28.08	0.60	12	0.93	198.00	9239.00	5750	20220906	-3.30	3860	20221013	44.04	5610	-0.89	20230706	4300	29.30	20230410	5750	-3.30	20220906	3860	44.04	20221013	1.77	N	092780	500	65 억	282220	N	N	0	N	N
144	20230706	100622	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5460	80	2	1.49	316704980	58116	89.77	5380	5540	5380	6990	3770	5380	5449.54	2.14	0	10910	5466	5422	5356	5312	5246	5445	5335	66	1610	500	3650	10	1	13168460	719	27.58	0.59	12	0.44	198.00	9239.00	5750	20220906	-5.04	3860	20221013	41.45	5600	-2.50	20230116	4300	26.98	20230410	5750	-5.04	20220906	3860	41.45	20221013	1.77	N	092780	500	65 억	282220	N	N	0	N	N
145	20230706	090621	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5450	70	2	1.30	65523000	12069	18.64	5380	5460	5380	6990	3770	5380	5429.05	2.14	0	4881	5466	5422	5356	5312	5246	5445	5335	66	1610	500	3650	10	1	13168460	718	27.53	0.59	12	0.09	198.00	9239.00	5750	20220906	-5.22	3860	20221013	41.19	5600	-2.68	20230116	4300	26.74	20230410	5750	-5.22	20220906	3860	41.19	20221013	1.77	N	092780	500	65 억	282220	N	N	0	N	N
146	20230705	160619	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5380	90	2	1.70	340061760	63440	111.44	5290	5400	5290	6870	3710	5290	5360.36	2.08	0	8290	5416	5352	5306	5242	5196	5330	5220	66	1580	500	3590	10	1	13168460	708	27.17	0.58	12	0.48	198.00	9239.00	5750	20220906	-6.43	3860	20221013	39.38	5600	-3.93	20230116	4300	25.12	20230410	5750	-6.43	20220906	3860	39.38	20221013	1.82	N	092780	500	65 억	273461	N	N	0	N	N
147	20230705	150618	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5360	70	2	1.32	326030280	60828	106.86	5290	5400	5290	6870	3710	5290	5359.87	2.08	0	8223	5416	5352	5306	5242	5196	5330	5220	66	1580	500	3590	10	1	13168460	706	27.07	0.58	12	0.46	198.00	9239.00	5750	20220906	-6.78	3860	20221013	38.86	5600	-4.29	20230116	4300	24.65	20230410	5750	-6.78	20220906	3860	38.86	20221013	1.82	N	092780	500	65 억	273461	N	N	0	N	N
148	20230705	140612	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5380	90	2	1.70	292200650	54517	95.77	5290	5400	5290	6870	3710	5290	5359.81	2.08	0	8337	5416	5352	5306	5242	5196	5330	5220	66	1580	500	3590	10	1	13168460	708	27.17	0.58	12	0.41	198.00	9239.00	5750	20220906	-6.43	3860	20221013	39.38	5600	-3.93	20230116	4300	25.12	20230410	5750	-6.43	20220906	3860	39.38	20221013	1.82	N	092780	500	65 억	273461	N	N	0	N	N
149	20230705	130613	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5380	90	2	1.70	258270130	48196	84.67	5290	5400	5290	6870	3710	5290	5358.75	2.08	0	8673	5416	5352	5306	5242	5196	5330	5220	66	1580	500	3590	10	1	13168460	708	27.17	0.58	12	0.37	198.00	9239.00	5750	20220906	-6.43	3860	20221013	39.38	5600	-3.93	20230116	4300	25.12	20230410	5750	-6.43	20220906	3860	39.38	20221013	1.82	N	092780	500	65 억	273461	N	N	0	N	N
150	20230705	120611	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5400	110	2	2.08	239408190	44682	78.49	5290	5400	5290	6870	3710	5290	5358.05	2.08	0	9736	5416	5352	5306	5242	5196	5330	5220	66	1580	500	3590	10	1	13168460	711	27.27	0.58	12	0.34	198.00	9239.00	5750	20220906	-6.09	3860	20221013	39.90	5600	-3.57	20230116	4300	25.58	20230410	5750	-6.09	20220906	3860	39.90	20221013	1.82	N	092780	500	65 억	273461	N	N	0	N	N
151	20230705	110618	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5380	90	2	1.70	176444750	32999	57.97	5290	5390	5290	6870	3710	5290	5346.97	2.08	0	8781	5416	5352	5306	5242	5196	5330	5220	66	1580	500	3590	10	1	13168460	708	27.17	0.58	12	0.25	198.00	9239.00	5750	20220906	-6.43	3860	20221013	39.38	5600	-3.93	20230116	4300	25.12	20230410	5750	-6.43	20220906	3860	39.38	20221013	1.82	N	092780	500	65 억	273461	N	N	0	N	N
152	20230705	100614	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5340	50	2	0.95	117564170	22004	38.65	5290	5390	5290	6870	3710	5290	5342.85	2.08	0	7533	5416	5352	5306	5242	5196	5330	5220	66	1580	500	3590	10	1	13168460	703	26.97	0.58	12	0.17	198.00	9239.00	5750	20220906	-7.13	3860	20221013	38.34	5600	-4.64	20230116	4300	24.19	20230410	5750	-7.13	20220906	3860	38.34	20221013	1.82	N	092780	500	65 억	273461	N	N	0	N	N
153	20230705	090612	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5310	20	2	0.38	9534260	1802	3.17	5290	5310	5290	6870	3710	5290	5290.93	2.08	0	98	5416	5352	5306	5242	5196	5330	5220	66	1580	500	3590	10	1	13168460	699	26.82	0.57	12	0.01	198.00	9239.00	5750	20220906	-7.65	3860	20221013	37.56	5600	-5.18	20230116	4300	23.49	20230410	5750	-7.65	20220906	3860	37.56	20221013	1.82	N	092780	500	65 억	273461	N	N	0	N	N
154	20230704	160611	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5290	-20	5	-0.38	301857670	56924	77.60	5370	5370	5260	6900	3720	5310	5302.83	2.14	0	-6522	5383	5346	5273	5236	5163	5365	5255	66	1590	500	3610	10	1	13168460	697	26.72	0.57	12	0.43	198.00	9239.00	5750	20220906	-8.00	3860	20221013	37.05	5600	-5.54	20230116	4300	23.02	20230410	5750	-8.00	20220906	3860	37.05	20221013	2.02	N	092780	500	65 억	281403	N	N	1	N	N
155	20230704	150604	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5320	10	2	0.19	288239450	54356	74.10	5370	5370	5260	6900	3720	5310	5302.81	2.14	0	-6523	5383	5346	5273	5236	5163	5365	5255	66	1590	500	3610	10	1	13168460	701	26.87	0.58	12	0.41	198.00	9239.00	5750	20220906	-7.48	3860	20221013	37.82	5600	-5.00	20230116	4300	23.72	20230410	5750	-7.48	20220906	3860	37.82	20221013	2.02	N	092780	500	65 억	281403	N	N	1	N	N
156	20230704	140609	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5310	0	3	0.00	253466440	47812	65.18	5370	5370	5260	6900	3720	5310	5301.31	2.14	0	-6184	5383	5346	5273	5236	5163	5365	5255	66	1590	500	3610	10	1	13168460	699	26.82	0.57	12	0.36	198.00	9239.00	5750	20220906	-7.65	3860	20221013	37.56	5600	-5.18	20230116	4300	23.49	20230410	5750	-7.65	20220906	3860	37.56	20221013	2.02	N	092780	500	65 억	281403	N	N	1	N	N
157	20230704	130600	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5300	-10	5	-0.19	209138620	39471	53.81	5370	5370	5260	6900	3720	5310	5298.54	2.14	0	-4678	5383	5346	5273	5236	5163	5365	5255	66	1590	500	3610	10	1	13168460	698	26.77	0.57	12	0.30	198.00	9239.00	5750	20220906	-7.83	3860	20221013	37.31	5600	-5.36	20230116	4300	23.26	20230410	5750	-7.83	20220906	3860	37.31	20221013	2.02	N	092780	500	65 억	281403	N	N	1	N	N
158	20230704	120606	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5300	-10	5	-0.19	197096550	37195	50.70	5370	5370	5260	6900	3720	5310	5299.01	2.14	0	-4677	5383	5346	5273	5236	5163	5365	5255	66	1590	500	3610	10	1	13168460	698	26.77	0.57	12	0.28	198.00	9239.00	5750	20220906	-7.83	3860	20221013	37.31	5600	-5.36	20230116	4300	23.26	20230410	5750	-7.83	20220906	3860	37.31	20221013	2.02	N	092780	500	65 억	281403	N	N	1	N	N
159	20230704	110601	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5320	10	2	0.19	161616960	30480	41.55	5370	5370	5270	6900	3720	5310	5302.39	2.14	0	-4789	5383	5346	5273	5236	5163	5365	5255	66	1590	500	3610	10	1	13168460	701	26.87	0.58	12	0.23	198.00	9239.00	5750	20220906	-7.48	3860	20221013	37.82	5600	-5.00	20230116	4300	23.72	20230410	5750	-7.48	20220906	3860	37.82	20221013	2.02	N	092780	500	65 억	281403	N	N	1	N	N
160	20230704	100600	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5330	20	2	0.38	97412600	18338	25.00	5370	5370	5290	6900	3720	5310	5312.06	2.14	0	-2558	5383	5346	5273	5236	5163	5365	5255	66	1590	500	3610	10	1	13168460	702	26.92	0.58	12	0.14	198.00	9239.00	5750	20220906	-7.30	3860	20221013	38.08	5600	-4.82	20230116	4300	23.95	20230410	5750	-7.30	20220906	3860	38.08	20221013	2.02	N	092780	500	65 억	281403	N	N	1	N	N
161	20230704	090559	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5290	-20	5	-0.38	38483500	7233	9.86	5370	5370	5290	6900	3720	5310	5320.54	2.14	0	-652	5383	5346	5273	5236	5163	5365	5255	66	1590	500	3610	10	1	13168460	697	26.72	0.57	12	0.05	198.00	9239.00	5750	20220906	-8.00	3860	20221013	37.05	5600	-5.54	20230116	4300	23.02	20230410	5750	-8.00	20220906	3860	37.05	20221013	2.02	N	092780	500	65 억	281403	N	N	1	N	N
162	20230703	160553	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5310	140	2	2.71	381156380	72377	45.53	5270	5310	5200	6720	3620	5170	5266.29	2.17	0	-4594	5463	5316	5193	5046	4923	5390	5120	66	1550	500	3510	10	1	13168460	699	26.82	0.57	12	0.55	198.00	9239.00	5750	20220906	-7.65	3860	20221013	37.56	5600	-5.18	20230116	4300	23.49	20230410	5750	-7.65	20220906	3860	37.56	20221013	1.99	N	092780	500	65 억	286300	N	N	1	N	N
163	20230703	150558	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5310	140	2	2.71	360401830	68466	43.07	5270	5310	5200	6720	3620	5170	5264.03	2.17	0	-4590	5463	5316	5193	5046	4923	5390	5120	66	1550	500	3510	10	1	13168460	699	26.82	0.57	12	0.52	198.00	9239.00	5750	20220906	-7.65	3860	20221013	37.56	5600	-5.18	20230116	4300	23.49	20230410	5750	-7.65	20220906	3860	37.56	20221013	1.99	N	092780	500	65 억	286300	N	N	0	N	N
164	20230703	140559	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5280	110	2	2.13	292736350	55694	35.03	5270	5300	5200	6720	3620	5170	5256.24	2.17	0	-3961	5463	5316	5193	5046	4923	5390	5120	66	1550	500	3510	10	1	13168460	695	26.67	0.57	12	0.42	198.00	9239.00	5750	20220906	-8.17	3860	20221013	36.79	5600	-5.71	20230116	4300	22.79	20230410	5750	-8.17	20220906	3860	36.79	20221013	1.99	N	092780	500	65 억	286300	N	N	0	N	N
165	20230703	130552	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5290	120	2	2.32	227939110	43431	27.32	5270	5290	5200	6720	3620	5170	5248.40	2.17	0	-1650	5463	5316	5193	5046	4923	5390	5120	66	1550	500	3510	10	1	13168460	697	26.72	0.57	12	0.33	198.00	9239.00	5750	20220906	-8.00	3860	20221013	37.05	5600	-5.54	20230116	4300	23.02	20230410	5750	-8.00	20220906	3860	37.05	20221013	1.99	N	092780	500	65 억	286300	N	N	0	N	N
166	20230703	120601	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5280	110	2	2.13	186263810	35546	22.36	5270	5290	5200	6720	3620	5170	5240.18	2.17	0	-457	5463	5316	5193	5046	4923	5390	5120	66	1550	500	3510	10	1	13168460	695	26.67	0.57	12	0.27	198.00	9239.00	5750	20220906	-8.17	3860	20221013	36.79	5600	-5.71	20230116	4300	22.79	20230410	5750	-8.17	20220906	3860	36.79	20221013	1.99	N	092780	500	65 억	286300	N	N	0	N	N
167	20230703	110556	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5240	70	2	1.35	146752320	28043	17.64	5270	5270	5200	6720	3620	5170	5233.24	2.17	0	-545	5463	5316	5193	5046	4923	5390	5120	66	1550	500	3510	10	1	13168460	690	26.46	0.57	12	0.21	198.00	9239.00	5750	20220906	-8.87	3860	20221013	35.75	5600	-6.43	20230116	4300	21.86	20230410	5750	-8.87	20220906	3860	35.75	20221013	1.99	N	092780	500	65 억	286300	N	N	0	N	N
168	20230703	100546	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5240	70	2	1.35	105297080	20129	12.66	5270	5270	5200	6720	3620	5170	5231.28	2.17	0	-305	5463	5316	5193	5046	4923	5390	5120	66	1550	500	3510	10	1	13168460	690	26.46	0.57	12	0.15	198.00	9239.00	5750	20220906	-8.87	3860	20221013	35.75	5600	-6.43	20230116	4300	21.86	20230410	5750	-8.87	20220906	3860	35.75	20221013	1.99	N	092780	500	65 억	286300	N	N	0	N	N
169	20230703	090552	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5250	80	2	1.55	13962970	2655	1.67	5270	5270	5210	6720	3620	5170	5260.97	2.17	0	-897	5463	5316	5193	5046	4923	5390	5120	66	1550	500	3510	10	1	13168460	691	26.52	0.57	12	0.02	198.00	9239.00	5750	20220906	-8.70	3860	20221013	36.01	5600	-6.25	20230116	4300	22.09	20230410	5750	-8.70	20220906	3860	36.01	20221013	1.99	N	092780	500	65 억	286300	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History