KissMeData/021820/price/prices-20230701.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7760	240	2	3.19	148166740	19100	99.67	7780	8190	7640	9770	5270	7520	7757.42	11.10	0	-391	7953	7736	7543	7326	7133	7845	7435	50	2250	500	4960	10	1	10000000	776	-6.87	0.17	06	0.19	-1130.00	45187.00	10050	20221220	-22.79	5710	20221228	35.90	9450	-17.88	20230627	5990	29.55	20230106	10050	-22.79	20221220	5710	35.90	20221228	0.06	N	021820	500	50 억	1110150	N	N	0	N	N
3	20230731	150337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7730	210	2	2.79	132132960	17023	88.83	7780	8190	7640	9770	5270	7520	7762.03	11.10	0	-148	7953	7736	7543	7326	7133	7845	7435	50	2250	500	4960	10	1	10000000	773	-6.84	0.17	06	0.17	-1130.00	45187.00	10050	20221220	-23.08	5710	20221228	35.38	9450	-18.20	20230627	5990	29.05	20230106	10050	-23.08	20221220	5710	35.38	20221228	0.06	N	021820	500	50 억	1110150	N	N	0	N	N
4	20230731	140337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7670	150	2	1.99	129723280	16709	87.19	7780	8190	7640	9770	5270	7520	7763.68	11.10	0	-123	7953	7736	7543	7326	7133	7845	7435	50	2250	500	4960	10	1	10000000	767	-6.79	0.17	06	0.17	-1130.00	45187.00	10050	20221220	-23.68	5710	20221228	34.33	9450	-18.84	20230627	5990	28.05	20230106	10050	-23.68	20221220	5710	34.33	20221228	0.06	N	021820	500	50 억	1110150	N	N	0	N	N
5	20230731	130339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7720	200	2	2.66	124009000	15964	83.30	7780	8190	7640	9770	5270	7520	7768.04	11.10	0	-120	7953	7736	7543	7326	7133	7845	7435	50	2250	500	4960	10	1	10000000	772	-6.83	0.17	06	0.16	-1130.00	45187.00	10050	20221220	-23.18	5710	20221228	35.20	9450	-18.31	20230627	5990	28.88	20230106	10050	-23.18	20221220	5710	35.20	20221228	0.06	N	021820	500	50 억	1110150	N	N	0	N	N
6	20230731	120341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7730	210	2	2.79	114048140	14673	76.57	7780	8190	7640	9770	5270	7520	7772.65	11.10	0	141	7953	7736	7543	7326	7133	7845	7435	50	2250	500	4960	10	1	10000000	773	-6.84	0.17	06	0.15	-1130.00	45187.00	10050	20221220	-23.08	5710	20221228	35.38	9450	-18.20	20230627	5990	29.05	20230106	10050	-23.08	20221220	5710	35.38	20221228	0.06	N	021820	500	50 억	1110150	N	N	0	N	N
7	20230731	110342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7720	200	2	2.66	98988260	12721	66.38	7780	8190	7700	9770	5270	7520	7781.48	11.10	0	212	7953	7736	7543	7326	7133	7845	7435	50	2250	500	4960	10	1	10000000	772	-6.83	0.17	06	0.13	-1130.00	45187.00	10050	20221220	-23.18	5710	20221228	35.20	9450	-18.31	20230627	5990	28.88	20230106	10050	-23.18	20221220	5710	35.20	20221228	0.06	N	021820	500	50 억	1110150	N	N	0	N	N
8	20230731	100341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7730	210	2	2.79	76158480	9763	50.94	7780	8190	7700	9770	5270	7520	7800.73	11.10	0	183	7953	7736	7543	7326	7133	7845	7435	50	2250	500	4960	10	1	10000000	773	-6.84	0.17	06	0.10	-1130.00	45187.00	10050	20221220	-23.08	5710	20221228	35.38	9450	-18.20	20230627	5990	29.05	20230106	10050	-23.08	20221220	5710	35.38	20221228	0.06	N	021820	500	50 억	1110150	N	N	0	N	N
9	20230731	090338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7790	270	2	3.59	4108400	528	2.76	7780	7790	7780	9770	5270	7520	7781.06	11.10	0	-549	7953	7736	7543	7326	7133	7845	7435	50	2250	500	4960	10	1	10000000	779	-6.89	0.17	06	0.01	-1130.00	45187.00	10050	20221220	-22.49	5710	20221228	36.43	9450	-17.57	20230627	5990	30.05	20230106	10050	-22.49	20221220	5710	36.43	20221228	0.06	N	021820	500	50 억	1110150	N	N	0	N	N
10	20230728	160339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7520	60	2	0.80	143054690	19164	94.59	7370	7760	7350	9690	5230	7460	7464.76	11.13	0	4619	7720	7590	7420	7290	7120	7655	7355	50	2230	500	4920	10	1	10000000	752	-6.65	0.17	06	0.19	-1130.00	45187.00	10050	20221220	-25.17	5710	20221228	31.70	9450	-20.42	20230627	5990	25.54	20230106	10050	-25.17	20221220	5710	31.70	20221228	0.04	N	021820	500	50 억	1113101	N	N	0	N	N
11	20230728	150338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7570	110	2	1.47	130876560	17545	86.60	7370	7760	7350	9690	5230	7460	7459.48	11.13	0	3859	7720	7590	7420	7290	7120	7655	7355	50	2230	500	4920	10	1	10000000	757	-6.70	0.17	06	0.18	-1130.00	45187.00	10050	20221220	-24.68	5710	20221228	32.57	9450	-19.89	20230627	5990	26.38	20230106	10050	-24.68	20221220	5710	32.57	20221228	0.04	N	021820	500	50 억	1113101	N	N	0	N	N
12	20230728	140338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7560	100	2	1.34	126285380	16936	83.60	7370	7760	7350	9690	5230	7460	7456.62	11.13	0	3727	7720	7590	7420	7290	7120	7655	7355	50	2230	500	4920	10	1	10000000	756	-6.69	0.17	06	0.17	-1130.00	45187.00	10050	20221220	-24.78	5710	20221228	32.40	9450	-20.00	20230627	5990	26.21	20230106	10050	-24.78	20221220	5710	32.40	20221228	0.04	N	021820	500	50 억	1113101	N	N	0	N	N
13	20230728	130338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7520	60	2	0.80	124311320	16675	82.31	7370	7760	7350	9690	5230	7460	7454.95	11.13	0	3566	7720	7590	7420	7290	7120	7655	7355	50	2230	500	4920	10	1	10000000	752	-6.65	0.17	06	0.17	-1130.00	45187.00	10050	20221220	-25.17	5710	20221228	31.70	9450	-20.42	20230627	5990	25.54	20230106	10050	-25.17	20221220	5710	31.70	20221228	0.04	N	021820	500	50 억	1113101	N	N	0	N	N
14	20230728	120335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7510	50	2	0.67	82164760	11070	54.64	7370	7760	7350	9690	5230	7460	7422.29	11.13	0	3582	7720	7590	7420	7290	7120	7655	7355	50	2230	500	4920	10	1	10000000	751	-6.65	0.17	06	0.11	-1130.00	45187.00	10050	20221220	-25.27	5710	20221228	31.52	9450	-20.53	20230627	5990	25.38	20230106	10050	-25.27	20221220	5710	31.52	20221228	0.04	N	021820	500	50 억	1113101	N	N	0	N	N
15	20230728	110339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7620	160	2	2.14	79054600	10655	52.59	7370	7760	7350	9690	5230	7460	7419.48	11.13	0	3485	7720	7590	7420	7290	7120	7655	7355	50	2230	500	4920	10	1	10000000	762	-6.74	0.17	06	0.11	-1130.00	45187.00	10050	20221220	-24.18	5710	20221228	33.45	9450	-19.37	20230627	5990	27.21	20230106	10050	-24.18	20221220	5710	33.45	20221228	0.04	N	021820	500	50 억	1113101	N	N	0	N	N
16	20230728	100337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7480	20	2	0.27	68329160	9229	45.56	7370	7480	7350	9690	5230	7460	7403.74	11.13	0	3414	7720	7590	7420	7290	7120	7655	7355	50	2230	500	4920	10	1	10000000	748	-6.62	0.17	06	0.09	-1130.00	45187.00	10050	20221220	-25.57	5710	20221228	31.00	9450	-20.85	20230627	5990	24.87	20230106	10050	-25.57	20221220	5710	31.00	20221228	0.04	N	021820	500	50 억	1113101	N	N	0	N	N
17	20230728	090339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7380	-80	5	-1.07	884420	120	0.59	7370	7380	7370	9690	5230	7460	7370.17	11.13	0	2	7720	7590	7420	7290	7120	7655	7355	50	2230	500	4920	10	1	10000000	738	-6.53	0.16	06	0.00	-1130.00	45187.00	10050	20221220	-26.57	5710	20221228	29.25	9450	-21.90	20230627	5990	23.21	20230106	10050	-26.57	20221220	5710	29.25	20221228	0.04	N	021820	500	50 억	1113101	N	N	0	N	N
18	20230727	160337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7460	120	2	1.63	150512060	20259	57.30	7300	7550	7250	9540	5140	7340	7429.39	11.18	-6776	-3875	7940	7640	7490	7190	7040	7565	7115	50	2200	500	4840	10	1	10000000	746	-6.60	0.17	06	0.20	-1130.00	45187.00	10050	20221220	-25.77	5710	20221228	30.65	9450	-21.06	20230627	5990	24.54	20230106	10050	-25.77	20221220	5710	30.65	20221228	0.08	N	021820	500	50 억	1117504	N	N	0	N	N
19	20230727	150336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7430	90	2	1.23	135184700	18192	51.45	7300	7550	7250	9540	5140	7340	7431.00	11.18	-6776	-3003	7940	7640	7490	7190	7040	7565	7115	50	2200	500	4840	10	1	10000000	743	-6.58	0.16	06	0.18	-1130.00	45187.00	10050	20221220	-26.07	5710	20221228	30.12	9450	-21.38	20230627	5990	24.04	20230106	10050	-26.07	20221220	5710	30.12	20221228	0.08	N	021820	500	50 억	1117504	N	N	0	N	N
20	20230727	140334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7460	120	2	1.63	108518740	14609	41.32	7300	7550	7250	9540	5140	7340	7428.21	11.18	-6776	-2010	7940	7640	7490	7190	7040	7565	7115	50	2200	500	4840	10	1	10000000	746	-6.60	0.17	06	0.15	-1130.00	45187.00	10050	20221220	-25.77	5710	20221228	30.65	9450	-21.06	20230627	5990	24.54	20230106	10050	-25.77	20221220	5710	30.65	20221228	0.08	N	021820	500	50 억	1117504	N	N	0	N	N
21	20230727	130336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7410	70	2	0.95	72238080	9718	27.49	7300	7550	7250	9540	5140	7340	7433.43	11.18	-6776	-1273	7940	7640	7490	7190	7040	7565	7115	50	2200	500	4840	10	1	10000000	741	-6.56	0.16	06	0.10	-1130.00	45187.00	10050	20221220	-26.27	5710	20221228	29.77	9450	-21.59	20230627	5990	23.71	20230106	10050	-26.27	20221220	5710	29.77	20221228	0.08	N	021820	500	50 억	1117504	N	N	0	N	N
22	20230727	120338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7480	140	2	1.91	63602210	8553	24.19	7300	7550	7250	9540	5140	7340	7436.25	11.18	-6776	-1197	7940	7640	7490	7190	7040	7565	7115	50	2200	500	4840	10	1	10000000	748	-6.62	0.17	06	0.09	-1130.00	45187.00	10050	20221220	-25.57	5710	20221228	31.00	9450	-20.85	20230627	5990	24.87	20230106	10050	-25.57	20221220	5710	31.00	20221228	0.08	N	021820	500	50 억	1117504	N	N	0	N	N
23	20230727	110335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7450	110	2	1.50	56599350	7617	21.54	7300	7550	7250	9540	5140	7340	7430.66	11.18	-6776	-890	7940	7640	7490	7190	7040	7565	7115	50	2200	500	4840	10	1	10000000	745	-6.59	0.16	06	0.08	-1130.00	45187.00	10050	20221220	-25.87	5710	20221228	30.47	9450	-21.16	20230627	5990	24.37	20230106	10050	-25.87	20221220	5710	30.47	20221228	0.08	N	021820	500	50 억	1117504	N	N	0	N	N
24	20230727	100336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7430	90	2	1.23	49571620	6675	18.88	7300	7550	7250	9540	5140	7340	7426.46	11.18	-6776	-538	7940	7640	7490	7190	7040	7565	7115	50	2200	500	4840	10	1	10000000	743	-6.58	0.16	06	0.07	-1130.00	45187.00	10050	20221220	-26.07	5710	20221228	30.12	9450	-21.38	20230627	5990	24.04	20230106	10050	-26.07	20221220	5710	30.12	20221228	0.08	N	021820	500	50 억	1117504	N	N	0	N	N
25	20230727	090336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7310	-30	5	-0.41	9163690	1256	3.55	7300	7340	7250	9540	5140	7340	7295.93	11.18	-6776	210	7940	7640	7490	7190	7040	7565	7115	50	2200	500	4840	10	1	10000000	731	-6.47	0.16	06	0.01	-1130.00	45187.00	10050	20221220	-27.26	5710	20221228	28.02	9450	-22.65	20230627	5990	22.04	20230106	10050	-27.26	20221220	5710	28.02	20221228	0.08	N	021820	500	50 억	1117504	N	N	0	N	N
26	20230726	160334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7340	-340	5	-4.43	262894570	35357	124.55	7790	7790	7340	9980	5380	7680	7435.43	11.24	0	-358	8200	7940	7810	7550	7420	7875	7485	50	2300	500	5060	10	1	10000000	734	-6.50	0.16	06	0.35	-1130.00	45187.00	10050	20221220	-26.97	5710	20221228	28.55	9450	-22.33	20230627	5990	22.54	20230106	10050	-26.97	20221220	5710	28.55	20221228	0.09	N	021820	500	50 억	1124280	N	N	0	N	N
27	20230726	150336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7380	-300	5	-3.91	234007520	31425	110.70	7790	7790	7360	9980	5380	7680	7446.54	11.24	0	-265	8200	7940	7810	7550	7420	7875	7485	50	2300	500	5060	10	1	10000000	738	-6.53	0.16	06	0.31	-1130.00	45187.00	10050	20221220	-26.57	5710	20221228	29.25	9450	-21.90	20230627	5990	23.21	20230106	10050	-26.57	20221220	5710	29.25	20221228	0.09	N	021820	500	50 억	1124280	N	N	0	N	N
28	20230726	140337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7400	-280	5	-3.65	214594030	28802	101.46	7790	7790	7360	9980	5380	7680	7450.66	11.24	0	-597	8200	7940	7810	7550	7420	7875	7485	50	2300	500	5060	10	1	10000000	740	-6.55	0.16	06	0.29	-1130.00	45187.00	10050	20221220	-26.37	5710	20221228	29.60	9450	-21.69	20230627	5990	23.54	20230106	10050	-26.37	20221220	5710	29.60	20221228	0.09	N	021820	500	50 억	1124280	N	N	0	N	N
29	20230726	130333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7380	-300	5	-3.91	197118160	26434	93.12	7790	7790	7360	9980	5380	7680	7456.99	11.24	0	-537	8200	7940	7810	7550	7420	7875	7485	50	2300	500	5060	10	1	10000000	738	-6.53	0.16	06	0.26	-1130.00	45187.00	10050	20221220	-26.57	5710	20221228	29.25	9450	-21.90	20230627	5990	23.21	20230106	10050	-26.57	20221220	5710	29.25	20221228	0.09	N	021820	500	50 억	1124280	N	N	0	N	N
30	20230726	120336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7450	-230	5	-2.99	180257620	24153	85.08	7790	7790	7360	9980	5380	7680	7463.16	11.24	0	1210	8200	7940	7810	7550	7420	7875	7485	50	2300	500	5060	10	1	10000000	745	-6.59	0.16	06	0.24	-1130.00	45187.00	10050	20221220	-25.87	5710	20221228	30.47	9450	-21.16	20230627	5990	24.37	20230106	10050	-25.87	20221220	5710	30.47	20221228	0.09	N	021820	500	50 억	1124280	N	N	0	N	N
31	20230726	110334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7380	-300	5	-3.91	162925140	21818	76.86	7790	7790	7360	9980	5380	7680	7467.46	11.24	0	441	8200	7940	7810	7550	7420	7875	7485	50	2300	500	5060	10	1	10000000	738	-6.53	0.16	06	0.22	-1130.00	45187.00	10050	20221220	-26.57	5710	20221228	29.25	9450	-21.90	20230627	5990	23.21	20230106	10050	-26.57	20221220	5710	29.25	20221228	0.09	N	021820	500	50 억	1124280	N	N	0	N	N
32	20230726	100336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7450	-230	5	-2.99	86844290	11546	40.67	7790	7790	7420	9980	5380	7680	7521.59	11.24	0	-21	8200	7940	7810	7550	7420	7875	7485	50	2300	500	5060	10	1	10000000	745	-6.59	0.16	06	0.12	-1130.00	45187.00	10050	20221220	-25.87	5710	20221228	30.47	9450	-21.16	20230627	5990	24.37	20230106	10050	-25.87	20221220	5710	30.47	20221228	0.09	N	021820	500	50 억	1124280	N	N	0	N	N
33	20230726	090331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7630	-50	5	-0.65	2186200	281	0.99	7790	7790	7630	9980	5380	7680	7780.07	11.24	0	-4	8200	7940	7810	7550	7420	7875	7485	50	2300	500	5060	10	1	10000000	763	-6.75	0.17	06	0.00	-1130.00	45187.00	10050	20221220	-24.08	5710	20221228	33.63	9450	-19.26	20230627	5990	27.38	20230106	10050	-24.08	20221220	5710	33.63	20221228	0.09	N	021820	500	50 억	1124280	N	N	0	N	N
34	20230725	160332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7680	-220	5	-2.78	220504550	28353	128.78	7980	8070	7680	10270	5530	7900	7777.12	11.29	0	-1761	8353	8126	8013	7786	7673	8070	7730	50	2370	500	5210	10	1	10000000	768	-6.80	0.17	06	0.28	-1130.00	45187.00	10050	20221220	-23.58	5710	20221228	34.50	9450	-18.73	20230627	5990	28.21	20230106	10050	-23.58	20221220	5710	34.50	20221228	0.09	N	021820	500	50 억	1129414	N	N	0	N	N
35	20230725	150330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7740	-160	5	-2.03	183643150	23583	107.11	7980	8070	7710	10270	5530	7900	7787.10	11.29	0	-1599	8353	8126	8013	7786	7673	8070	7730	50	2370	500	5210	10	1	10000000	774	-6.85	0.17	06	0.24	-1130.00	45187.00	10050	20221220	-22.99	5710	20221228	35.55	9450	-18.10	20230627	5990	29.22	20230106	10050	-22.99	20221220	5710	35.55	20221228	0.09	N	021820	500	50 억	1129414	N	N	0	N	N
36	20230725	140330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7850	-50	5	-0.63	148793580	19092	86.71	7980	8070	7710	10270	5530	7900	7793.50	11.29	0	-1914	8353	8126	8013	7786	7673	8070	7730	50	2370	500	5210	10	1	10000000	785	-6.95	0.17	06	0.19	-1130.00	45187.00	10050	20221220	-21.89	5710	20221228	37.48	9450	-16.93	20230627	5990	31.05	20230106	10050	-21.89	20221220	5710	37.48	20221228	0.09	N	021820	500	50 억	1129414	N	N	0	N	N
37	20230725	130332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7820	-80	5	-1.01	136680990	17540	79.67	7980	8070	7710	10270	5530	7900	7792.53	11.29	0	-1156	8353	8126	8013	7786	7673	8070	7730	50	2370	500	5210	10	1	10000000	782	-6.92	0.17	06	0.18	-1130.00	45187.00	10050	20221220	-22.19	5710	20221228	36.95	9450	-17.25	20230627	5990	30.55	20230106	10050	-22.19	20221220	5710	36.95	20221228	0.09	N	021820	500	50 억	1129414	N	N	0	N	N
38	20230725	120332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7760	-140	5	-1.77	85685180	11005	49.98	7980	8070	7710	10270	5530	7900	7786.02	11.29	0	-2855	8353	8126	8013	7786	7673	8070	7730	50	2370	500	5210	10	1	10000000	776	-6.87	0.17	06	0.11	-1130.00	45187.00	10050	20221220	-22.79	5710	20221228	35.90	9450	-17.88	20230627	5990	29.55	20230106	10050	-22.79	20221220	5710	35.90	20221228	0.09	N	021820	500	50 억	1129414	N	N	0	N	N
39	20230725	110331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7760	-140	5	-1.77	61577490	7903	35.89	7980	8070	7710	10270	5530	7900	7791.66	11.29	0	-1800	8353	8126	8013	7786	7673	8070	7730	50	2370	500	5210	10	1	10000000	776	-6.87	0.17	06	0.08	-1130.00	45187.00	10050	20221220	-22.79	5710	20221228	35.90	9450	-17.88	20230627	5990	29.55	20230106	10050	-22.79	20221220	5710	35.90	20221228	0.09	N	021820	500	50 억	1129414	N	N	0	N	N
40	20230725	100332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7920	20	2	0.25	5117710	642	2.92	7980	8070	7920	10270	5530	7900	7971.51	11.29	0	-177	8353	8126	8013	7786	7673	8070	7730	50	2370	500	5210	10	1	10000000	792	-7.01	0.18	06	0.01	-1130.00	45187.00	10050	20221220	-21.19	5710	20221228	38.70	9450	-16.19	20230627	5990	32.22	20230106	10050	-21.19	20221220	5710	38.70	20221228	0.09	N	021820	500	50 억	1129414	N	N	0	N	N
41	20230725	090331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7980	80	2	1.01	15960	2	0.01	7980	7980	7980	10270	5530	7900	7980.00	11.29	0	-2	8353	8126	8013	7786	7673	8070	7730	50	2370	500	5210	10	1	10000000	798	-7.06	0.18	06	0.00	-1130.00	45187.00	10050	20221220	-20.60	5710	20221228	39.75	9450	-15.56	20230627	5990	33.22	20230106	10050	-20.60	20221220	5710	39.75	20221228	0.09	N	021820	500	50 억	1129414	N	N	0	N	N
42	20230724	160331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7900	-330	5	-4.01	175104670	21967	121.06	8150	8240	7900	10690	5770	8230	7973.09	11.37	0	-5497	8603	8416	8313	8126	8023	8365	8075	50	2460	500	5430	10	1	10000000	790	-6.99	0.17	06	0.22	-1130.00	45187.00	10050	20221220	-21.39	5710	20221228	38.35	9450	-16.40	20230627	5990	31.89	20230106	10050	-21.39	20221220	5710	38.35	20221228	0.09	N	021820	500	50 억	1137039	N	N	0	N	N
43	20230724	150330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8000	-230	5	-2.79	146391090	18337	101.06	8150	8240	7900	10690	5770	8230	7983.37	11.37	0	-5329	8603	8416	8313	8126	8023	8365	8075	50	2460	500	5430	10	1	10000000	800	-7.08	0.18	06	0.18	-1130.00	45187.00	10050	20221220	-20.40	5710	20221228	40.11	9450	-15.34	20230627	5990	33.56	20230106	10050	-20.40	20221220	5710	40.11	20221228	0.09	N	021820	500	50 억	1137039	N	N	0	N	N
44	20230724	140328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7910	-320	5	-3.89	127722380	15988	88.11	8150	8240	7900	10690	5770	8230	7988.64	11.37	0	-4687	8603	8416	8313	8126	8023	8365	8075	50	2460	500	5430	10	1	10000000	791	-7.00	0.18	06	0.16	-1130.00	45187.00	10050	20221220	-21.29	5710	20221228	38.53	9450	-16.30	20230627	5990	32.05	20230106	10050	-21.29	20221220	5710	38.53	20221228	0.09	N	021820	500	50 억	1137039	N	N	0	N	N
45	20230724	130329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7990	-240	5	-2.92	85233250	10640	58.64	8150	8240	7900	10690	5770	8230	8010.64	11.37	0	-1408	8603	8416	8313	8126	8023	8365	8075	50	2460	500	5430	10	1	10000000	799	-7.07	0.18	06	0.11	-1130.00	45187.00	10050	20221220	-20.50	5710	20221228	39.93	9450	-15.45	20230627	5990	33.39	20230106	10050	-20.50	20221220	5710	39.93	20221228	0.09	N	021820	500	50 억	1137039	N	N	0	N	N
46	20230724	120329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8000	-230	5	-2.79	77674620	9694	53.43	8150	8240	7900	10690	5770	8230	8012.65	11.37	0	-920	8603	8416	8313	8126	8023	8365	8075	50	2460	500	5430	10	1	10000000	800	-7.08	0.18	06	0.10	-1130.00	45187.00	10050	20221220	-20.40	5710	20221228	40.11	9450	-15.34	20230627	5990	33.56	20230106	10050	-20.40	20221220	5710	40.11	20221228	0.09	N	021820	500	50 억	1137039	N	N	0	N	N
47	20230724	110332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8030	-200	5	-2.43	73737780	9202	50.71	8150	8240	7900	10690	5770	8230	8013.23	11.37	0	-907	8603	8416	8313	8126	8023	8365	8075	50	2460	500	5430	10	1	10000000	803	-7.11	0.18	06	0.09	-1130.00	45187.00	10050	20221220	-20.10	5710	20221228	40.63	9450	-15.03	20230627	5990	34.06	20230106	10050	-20.10	20221220	5710	40.63	20221228	0.09	N	021820	500	50 억	1137039	N	N	0	N	N
48	20230724	100327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8010	-220	5	-2.67	63332590	7896	43.52	8150	8240	7900	10690	5770	8230	8020.84	11.37	0	-1238	8603	8416	8313	8126	8023	8365	8075	50	2460	500	5430	10	1	10000000	801	-7.09	0.18	06	0.08	-1130.00	45187.00	10050	20221220	-20.30	5710	20221228	40.28	9450	-15.24	20230627	5990	33.72	20230106	10050	-20.30	20221220	5710	40.28	20221228	0.09	N	021820	500	50 억	1137039	N	N	0	N	N
49	20230724	090329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8150	-80	5	-0.97	228200	28	0.15	8150	8150	8150	10690	5770	8230	8150.00	11.37	0	0	8603	8416	8313	8126	8023	8365	8075	50	2460	500	5430	10	1	10000000	815	-7.21	0.18	06	0.00	-1130.00	45187.00	10050	20221220	-18.91	5710	20221228	42.73	9450	-13.76	20230627	5990	36.06	20230106	10050	-18.91	20221220	5710	42.73	20221228	0.09	N	021820	500	50 억	1137039	N	N	0	N	N
50	20230721	160326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8230	-200	5	-2.37	149669300	17871	185.52	8430	8500	8210	10950	5910	8430	8374.98	11.42	0	-2138	8563	8496	8453	8386	8343	8475	8365	50	2520	500	5560	10	1	10000000	823	-7.28	0.18	06	0.18	-1130.00	45187.00	10050	20221220	-18.11	5710	20221228	44.13	9450	-12.91	20230627	5990	37.40	20230106	10050	-18.11	20221220	5710	44.13	20221228	0.10	N	021820	500	50 억	1142292	N	N	3	N	N
51	20230721	150329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8340	-90	5	-1.07	130154610	15517	161.08	8430	8500	8310	10950	5910	8430	8387.87	11.42	0	-1978	8563	8496	8453	8386	8343	8475	8365	50	2520	500	5560	10	1	10000000	834	-7.38	0.18	06	0.16	-1130.00	45187.00	10050	20221220	-17.01	5710	20221228	46.06	9450	-11.75	20230627	5990	39.23	20230106	10050	-17.01	20221220	5710	46.06	20221228	0.10	N	021820	500	50 억	1142292	N	N	3	N	N
52	20230721	140328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8350	-80	5	-0.95	107565430	12804	132.92	8430	8500	8350	10950	5910	8430	8400.92	11.42	0	-1012	8563	8496	8453	8386	8343	8475	8365	50	2520	500	5560	10	1	10000000	835	-7.39	0.18	06	0.13	-1130.00	45187.00	10050	20221220	-16.92	5710	20221228	46.23	9450	-11.64	20230627	5990	39.40	20230106	10050	-16.92	20221220	5710	46.23	20221228	0.10	N	021820	500	50 억	1142292	N	N	3	N	N
53	20230721	130327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8400	-30	5	-0.36	68135020	8093	84.01	8430	8500	8390	10950	5910	8430	8419.01	11.42	0	-689	8563	8496	8453	8386	8343	8475	8365	50	2520	500	5560	10	1	10000000	840	-7.43	0.19	06	0.08	-1130.00	45187.00	10050	20221220	-16.42	5710	20221228	47.11	9450	-11.11	20230627	5990	40.23	20230106	10050	-16.42	20221220	5710	47.11	20221228	0.10	N	021820	500	50 억	1142292	N	N	3	N	N
54	20230721	120331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8440	10	2	0.12	61101430	7256	75.32	8430	8500	8390	10950	5910	8430	8420.81	11.42	0	-689	8563	8496	8453	8386	8343	8475	8365	50	2520	500	5560	10	1	10000000	844	-7.47	0.19	06	0.07	-1130.00	45187.00	10050	20221220	-16.02	5710	20221228	47.81	9450	-10.69	20230627	5990	40.90	20230106	10050	-16.02	20221220	5710	47.81	20221228	0.10	N	021820	500	50 억	1142292	N	N	3	N	N
55	20230721	110329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8440	10	2	0.12	35259540	4187	43.47	8430	8500	8390	10950	5910	8430	8421.19	11.42	0	-738	8563	8496	8453	8386	8343	8475	8365	50	2520	500	5560	10	1	10000000	844	-7.47	0.19	06	0.04	-1130.00	45187.00	10050	20221220	-16.02	5710	20221228	47.81	9450	-10.69	20230627	5990	40.90	20230106	10050	-16.02	20221220	5710	47.81	20221228	0.10	N	021820	500	50 억	1142292	N	N	3	N	N
56	20230721	100330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8500	70	2	0.83	30195540	3587	37.24	8430	8500	8390	10950	5910	8430	8418.05	11.42	0	-738	8563	8496	8453	8386	8343	8475	8365	50	2520	500	5560	10	1	10000000	850	-7.52	0.19	06	0.04	-1130.00	45187.00	10050	20221220	-15.42	5710	20221228	48.86	9450	-10.05	20230627	5990	41.90	20230106	10050	-15.42	20221220	5710	48.86	20221228	0.10	N	021820	500	50 억	1142292	N	N	3	N	N
57	20230721	090330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8400	-30	5	-0.36	10178450	1211	12.57	8430	8430	8400	10950	5910	8430	8405.00	11.42	0	-1210	8563	8496	8453	8386	8343	8475	8365	50	2520	500	5560	10	1	10000000	840	-7.43	0.19	06	0.01	-1130.00	45187.00	10050	20221220	-16.42	5710	20221228	47.11	9450	-11.11	20230627	5990	40.23	20230106	10050	-16.42	20221220	5710	47.11	20221228	0.10	N	021820	500	50 억	1142292	N	N	3	N	N
58	20230720	160328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8430	-80	5	-0.94	81329150	9632	62.95	8510	8520	8410	11060	5960	8510	8443.64	11.47	0	-1612	8736	8622	8536	8422	8336	8580	8380	50	2550	500	5610	10	1	10000000	843	-7.46	0.19	06	0.10	-1130.00	45187.00	10050	20221220	-16.12	5710	20221228	47.64	9450	-10.79	20230627	5990	40.73	20230106	10050	-16.12	20221220	5710	47.64	20221228	0.10	N	021820	500	50 억	1146583	N	N	3	N	N
59	20230720	150327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8440	-70	5	-0.82	60848410	7204	47.08	8510	8520	8410	11060	5960	8510	8446.48	11.47	0	-1256	8736	8622	8536	8422	8336	8580	8380	50	2550	500	5610	10	1	10000000	844	-7.47	0.19	06	0.07	-1130.00	45187.00	10050	20221220	-16.02	5710	20221228	47.81	9450	-10.69	20230627	5990	40.90	20230106	10050	-16.02	20221220	5710	47.81	20221228	0.10	N	021820	500	50 억	1146583	N	N	18	N	N
60	20230720	140326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8480	-30	5	-0.35	45983580	5444	35.58	8510	8520	8410	11060	5960	8510	8446.65	11.47	0	-756	8736	8622	8536	8422	8336	8580	8380	50	2550	500	5610	10	1	10000000	848	-7.50	0.19	06	0.05	-1130.00	45187.00	10050	20221220	-15.62	5710	20221228	48.51	9450	-10.26	20230627	5990	41.57	20230106	10050	-15.62	20221220	5710	48.51	20221228	0.10	N	021820	500	50 억	1146583	N	N	18	N	N
61	20230720	130326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8460	-50	5	-0.59	40776760	4830	31.56	8510	8520	8410	11060	5960	8510	8442.39	11.47	0	-716	8736	8622	8536	8422	8336	8580	8380	50	2550	500	5610	10	1	10000000	846	-7.49	0.19	06	0.05	-1130.00	45187.00	10050	20221220	-15.82	5710	20221228	48.16	9450	-10.48	20230627	5990	41.24	20230106	10050	-15.82	20221220	5710	48.16	20221228	0.10	N	021820	500	50 억	1146583	N	N	18	N	N
62	20230720	120330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8450	-60	5	-0.71	39930760	4730	30.91	8510	8520	8410	11060	5960	8510	8442.02	11.47	0	-716	8736	8622	8536	8422	8336	8580	8380	50	2550	500	5610	10	1	10000000	845	-7.48	0.19	06	0.05	-1130.00	45187.00	10050	20221220	-15.92	5710	20221228	47.99	9450	-10.58	20230627	5990	41.07	20230106	10050	-15.92	20221220	5710	47.99	20221228	0.10	N	021820	500	50 억	1146583	N	N	18	N	N
63	20230720	110329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8450	-60	5	-0.71	34767480	4119	26.92	8510	8520	8410	11060	5960	8510	8440.76	11.47	0	-705	8736	8622	8536	8422	8336	8580	8380	50	2550	500	5610	10	1	10000000	845	-7.48	0.19	06	0.04	-1130.00	45187.00	10050	20221220	-15.92	5710	20221228	47.99	9450	-10.58	20230627	5990	41.07	20230106	10050	-15.92	20221220	5710	47.99	20221228	0.10	N	021820	500	50 억	1146583	N	N	18	N	N
64	20230720	100325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8430	-80	5	-0.94	22163450	2630	17.19	8510	8520	8410	11060	5960	8510	8427.17	11.47	0	-297	8736	8622	8536	8422	8336	8580	8380	50	2550	500	5610	10	1	10000000	843	-7.46	0.19	06	0.03	-1130.00	45187.00	10050	20221220	-16.12	5710	20221228	47.64	9450	-10.79	20230627	5990	40.73	20230106	10050	-16.12	20221220	5710	47.64	20221228	0.10	N	021820	500	50 억	1146583	N	N	18	N	N
65	20230720	090325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8510	0	3	0.00	0	0	0.00	0	0	0	11060	5960	8510	0.00	11.47	0	0	8736	8622	8536	8422	8336	8580	8380	50	2550	500	5610	10	1	10000000	851	-7.53	0.19	06	0.00	-1130.00	45187.00	10050	20221220	-15.32	5710	20221228	49.04	9450	-9.95	20230627	5990	42.07	20230106	10050	-15.32	20221220	5710	49.04	20221228	0.10	N	021820	500	50 억	1146583	N	N	18	N	N
66	20230719	160332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8510	-60	5	-0.70	130577660	15302	56.88	8570	8650	8450	11140	6000	8570	8533.37	11.55	0	-2068	8996	8782	8676	8462	8356	8730	8410	50	2570	500	5650	10	1	10000000	851	-7.53	0.19	06	0.15	-1130.00	45187.00	10050	20221220	-15.32	5710	20221228	49.04	9450	-9.95	20230627	5990	42.07	20230106	10050	-15.32	20221220	5710	49.04	20221228	0.10	N	021820	500	50 억	1154622	N	N	18	N	N
67	20230719	150331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8480	-90	5	-1.05	130093400	15245	56.67	8570	8650	8450	11140	6000	8570	8533.51	11.55	0	-2029	8996	8782	8676	8462	8356	8730	8410	50	2570	500	5650	10	1	10000000	848	-7.50	0.19	06	0.15	-1130.00	45187.00	10050	20221220	-15.62	5710	20221228	48.51	9450	-10.26	20230627	5990	41.57	20230106	10050	-15.62	20221220	5710	48.51	20221228	0.10	N	021820	500	50 억	1154622	N	N	35	N	N
68	20230719	140332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8520	-50	5	-0.58	86637490	10132	37.66	8570	8650	8510	11140	6000	8570	8550.88	11.55	0	-583	8996	8782	8676	8462	8356	8730	8410	50	2570	500	5650	10	1	10000000	852	-7.54	0.19	06	0.10	-1130.00	45187.00	10050	20221220	-15.22	5710	20221228	49.21	9450	-9.84	20230627	5990	42.24	20230106	10050	-15.22	20221220	5710	49.21	20221228	0.10	N	021820	500	50 억	1154622	N	N	35	N	N
69	20230719	130328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8540	-30	5	-0.35	61754210	7221	26.84	8570	8650	8510	11140	6000	8570	8552.03	11.55	0	-505	8996	8782	8676	8462	8356	8730	8410	50	2570	500	5650	10	1	10000000	854	-7.56	0.19	06	0.07	-1130.00	45187.00	10050	20221220	-15.02	5710	20221228	49.56	9450	-9.63	20230627	5990	42.57	20230106	10050	-15.02	20221220	5710	49.56	20221228	0.10	N	021820	500	50 억	1154622	N	N	35	N	N
70	20230719	120330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8540	-30	5	-0.35	56442330	6599	24.53	8570	8650	8510	11140	6000	8570	8553.16	11.55	0	-505	8996	8782	8676	8462	8356	8730	8410	50	2570	500	5650	10	1	10000000	854	-7.56	0.19	06	0.07	-1130.00	45187.00	10050	20221220	-15.02	5710	20221228	49.56	9450	-9.63	20230627	5990	42.57	20230106	10050	-15.02	20221220	5710	49.56	20221228	0.10	N	021820	500	50 억	1154622	N	N	35	N	N
71	20230719	110330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8550	-20	5	-0.23	56211740	6572	24.43	8570	8650	8510	11140	6000	8570	8553.22	11.55	0	-504	8996	8782	8676	8462	8356	8730	8410	50	2570	500	5650	10	1	10000000	855	-7.57	0.19	06	0.07	-1130.00	45187.00	10050	20221220	-14.93	5710	20221228	49.74	9450	-9.52	20230627	5990	42.74	20230106	10050	-14.93	20221220	5710	49.74	20221228	0.10	N	021820	500	50 억	1154622	N	N	35	N	N
72	20230719	100328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8540	-30	5	-0.35	27807450	3255	12.10	8570	8650	8510	11140	6000	8570	8543.00	11.55	0	-316	8996	8782	8676	8462	8356	8730	8410	50	2570	500	5650	10	1	10000000	854	-7.56	0.19	06	0.03	-1130.00	45187.00	10050	20221220	-15.02	5710	20221228	49.56	9450	-9.63	20230627	5990	42.57	20230106	10050	-15.02	20221220	5710	49.56	20221228	0.10	N	021820	500	50 억	1154622	N	N	35	N	N
73	20230719	090330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8650	80	2	0.93	2562610	299	1.11	8570	8650	8570	11140	6000	8570	8570.60	11.55	0	-11	8996	8782	8676	8462	8356	8730	8410	50	2570	500	5650	10	1	10000000	865	-7.65	0.19	06	0.00	-1130.00	45187.00	10050	20221220	-13.93	5710	20221228	51.49	9450	-8.47	20230627	5990	44.41	20230106	10050	-13.93	20221220	5710	51.49	20221228	0.10	N	021820	500	50 억	1154622	N	N	35	N	N
74	20230718	160328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8570	-220	5	-2.50	233235720	26901	301.89	8890	8890	8570	11420	6160	8790	8670.15	11.61	0	-3574	9103	8946	8723	8566	8343	9025	8645	50	2630	500	5800	10	1	10000000	857	-7.58	0.19	06	0.27	-1130.00	45187.00	10050	20221220	-14.73	5710	20221228	50.09	9450	-9.31	20230627	5990	43.07	20230106	10050	-14.73	20221220	5710	50.09	20221228	0.10	N	021820	500	50 억	1161122	N	N	35	N	N
75	20230718	150328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8590	-200	5	-2.28	210865060	24293	272.62	8890	8890	8580	11420	6160	8790	8680.07	11.61	0	-3143	9103	8946	8723	8566	8343	9025	8645	50	2630	500	5800	10	1	10000000	859	-7.60	0.19	06	0.24	-1130.00	45187.00	10050	20221220	-14.53	5710	20221228	50.44	9450	-9.10	20230627	5990	43.41	20230106	10050	-14.53	20221220	5710	50.44	20221228	0.10	N	021820	500	50 억	1161122	N	N	15	N	N
76	20230718	140327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8650	-140	5	-1.59	178950030	20597	231.14	8890	8890	8580	11420	6160	8790	8688.16	11.61	0	-2663	9103	8946	8723	8566	8343	9025	8645	50	2630	500	5800	10	1	10000000	865	-7.65	0.19	06	0.21	-1130.00	45187.00	10050	20221220	-13.93	5710	20221228	51.49	9450	-8.47	20230627	5990	44.41	20230106	10050	-13.93	20221220	5710	51.49	20221228	0.10	N	021820	500	50 억	1161122	N	N	15	N	N
77	20230718	130327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8640	-150	5	-1.71	169954070	19551	219.40	8890	8890	8590	11420	6160	8790	8692.86	11.61	0	-2436	9103	8946	8723	8566	8343	9025	8645	50	2630	500	5800	10	1	10000000	864	-7.65	0.19	06	0.20	-1130.00	45187.00	10050	20221220	-14.03	5710	20221228	51.31	9450	-8.57	20230627	5990	44.24	20230106	10050	-14.03	20221220	5710	51.31	20221228	0.10	N	021820	500	50 억	1161122	N	N	15	N	N
78	20230718	120328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8700	-90	5	-1.02	132754280	15246	171.09	8890	8890	8640	11420	6160	8790	8707.48	11.61	0	-443	9103	8946	8723	8566	8343	9025	8645	50	2630	500	5800	10	1	10000000	870	-7.70	0.19	06	0.15	-1130.00	45187.00	10050	20221220	-13.43	5710	20221228	52.36	9450	-7.94	20230627	5990	45.24	20230106	10050	-13.43	20221220	5710	52.36	20221228	0.10	N	021820	500	50 억	1161122	N	N	15	N	N
79	20230718	110329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8730	-60	5	-0.68	132736940	15244	171.07	8890	8890	8640	11420	6160	8790	8707.49	11.61	0	-443	9103	8946	8723	8566	8343	9025	8645	50	2630	500	5800	10	1	10000000	873	-7.73	0.19	06	0.15	-1130.00	45187.00	10050	20221220	-13.13	5710	20221228	52.89	9450	-7.62	20230627	5990	45.74	20230106	10050	-13.13	20221220	5710	52.89	20221228	0.10	N	021820	500	50 억	1161122	N	N	15	N	N
80	20230718	100326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8730	-60	5	-0.68	8643080	980	11.00	8890	8890	8730	11420	6160	8790	8819.47	11.61	0	-357	9103	8946	8723	8566	8343	9025	8645	50	2630	500	5800	10	1	10000000	873	-7.73	0.19	06	0.01	-1130.00	45187.00	10050	20221220	-13.13	5710	20221228	52.89	9450	-7.62	20230627	5990	45.74	20230106	10050	-13.13	20221220	5710	52.89	20221228	0.10	N	021820	500	50 억	1161122	N	N	15	N	N
81	20230718	090327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8890	100	2	1.14	906780	102	1.14	8890	8890	8890	11420	6160	8790	8890.00	11.61	0	-73	9103	8946	8723	8566	8343	9025	8645	50	2630	500	5800	10	1	10000000	889	-7.87	0.20	06	0.00	-1130.00	45187.00	10050	20221220	-11.54	5710	20221228	55.69	9450	-5.93	20230627	5990	48.41	20230106	10050	-11.54	20221220	5710	55.69	20221228	0.10	N	021820	500	50 억	1161122	N	N	15	N	N
82	20230717	160327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8790	180	2	2.09	77343060	8911	26.17	8500	8880	8500	11190	6030	8610	8679.50	11.65	0	367	9163	8886	8723	8446	8283	8805	8365	50	2580	500	5680	10	1	10000000	879	-7.78	0.19	06	0.09	-1130.00	45187.00	10050	20221220	-12.54	5710	20221228	53.94	9450	-6.98	20230627	5990	46.74	20230106	10050	-12.54	20221220	5710	53.94	20221228	0.10	N	021820	500	50 억	1164549	N	N	15	N	N
83	20230717	150326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8680	70	2	0.81	55335360	6401	18.80	8500	8880	8500	11190	6030	8610	8644.80	11.65	0	-663	9163	8886	8723	8446	8283	8805	8365	50	2580	500	5680	10	1	10000000	868	-7.68	0.19	06	0.06	-1130.00	45187.00	10050	20221220	-13.63	5710	20221228	52.01	9450	-8.15	20230627	5990	44.91	20230106	10050	-13.63	20221220	5710	52.01	20221228	0.10	N	021820	500	50 억	1164549	N	N	74	N	N
84	20230717	140327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8740	130	2	1.51	44502820	5174	15.19	8500	8740	8500	11190	6030	8610	8601.24	11.65	0	-76	9163	8886	8723	8446	8283	8805	8365	50	2580	500	5680	10	1	10000000	874	-7.73	0.19	06	0.05	-1130.00	45187.00	10050	20221220	-13.03	5710	20221228	53.06	9450	-7.51	20230627	5990	45.91	20230106	10050	-13.03	20221220	5710	53.06	20221228	0.10	N	021820	500	50 억	1164549	N	N	74	N	N
85	20230717	130325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8630	20	2	0.23	37869530	4409	12.95	8500	8700	8500	11190	6030	8610	8589.14	11.65	0	51	9163	8886	8723	8446	8283	8805	8365	50	2580	500	5680	10	1	10000000	863	-7.64	0.19	06	0.04	-1130.00	45187.00	10050	20221220	-14.13	5710	20221228	51.14	9450	-8.68	20230627	5990	44.07	20230106	10050	-14.13	20221220	5710	51.14	20221228	0.10	N	021820	500	50 억	1164549	N	N	74	N	N
86	20230717	120328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8610	0	3	0.00	31879730	3713	10.90	8500	8700	8500	11190	6030	8610	8585.98	11.65	0	90	9163	8886	8723	8446	8283	8805	8365	50	2580	500	5680	10	1	10000000	861	-7.62	0.19	06	0.04	-1130.00	45187.00	10050	20221220	-14.33	5710	20221228	50.79	9450	-8.89	20230627	5990	43.74	20230106	10050	-14.33	20221220	5710	50.79	20221228	0.10	N	021820	500	50 억	1164549	N	N	74	N	N
87	20230717	110325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8580	-30	5	-0.35	17692520	2059	6.05	8500	8700	8500	11190	6030	8610	8592.77	11.65	0	97	9163	8886	8723	8446	8283	8805	8365	50	2580	500	5680	10	1	10000000	858	-7.59	0.19	06	0.02	-1130.00	45187.00	10050	20221220	-14.63	5710	20221228	50.26	9450	-9.21	20230627	5990	43.24	20230106	10050	-14.63	20221220	5710	50.26	20221228	0.10	N	021820	500	50 억	1164549	N	N	74	N	N
88	20230717	100325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8590	-20	5	-0.23	16098350	1873	5.50	8500	8700	8500	11190	6030	8610	8594.95	11.65	0	117	9163	8886	8723	8446	8283	8805	8365	50	2580	500	5680	10	1	10000000	859	-7.60	0.19	06	0.02	-1130.00	45187.00	10050	20221220	-14.53	5710	20221228	50.44	9450	-9.10	20230627	5990	43.41	20230106	10050	-14.53	20221220	5710	50.44	20221228	0.10	N	021820	500	50 억	1164549	N	N	74	N	N
89	20230717	090325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8680	70	2	0.81	3000600	347	1.02	8500	8700	8500	11190	6030	8610	8647.26	11.65	0	-152	9163	8886	8723	8446	8283	8805	8365	50	2580	500	5680	10	1	10000000	868	-7.68	0.19	06	0.00	-1130.00	45187.00	10050	20221220	-13.63	5710	20221228	52.01	9450	-8.15	20230627	5990	44.91	20230106	10050	-13.63	20221220	5710	52.01	20221228	0.10	N	021820	500	50 억	1164549	N	N	74	N	N
90	20230714	160324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8610	30	2	0.35	294107240	34055	207.80	9000	9000	8560	11150	6010	8580	8636.30	11.71	0	180	8886	8732	8646	8492	8406	8690	8450	50	2570	500	5660	10	1	10000000	861	-7.62	0.19	06	0.34	-1130.00	45187.00	10050	20221220	-14.33	5710	20221228	50.79	9450	-8.89	20230627	5990	43.74	20230106	10050	-14.33	20221220	5710	50.79	20221228	0.11	N	021820	500	50 억	1171155	N	N	74	N	N
91	20230714	150326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8670	90	2	1.05	279394860	32350	197.40	9000	9000	8560	11150	6010	8580	8636.63	11.71	0	-518	8886	8732	8646	8492	8406	8690	8450	50	2570	500	5660	10	1	10000000	867	-7.67	0.19	06	0.32	-1130.00	45187.00	10050	20221220	-13.73	5710	20221228	51.84	9450	-8.25	20230627	5990	44.74	20230106	10050	-13.73	20221220	5710	51.84	20221228	0.11	N	021820	500	50 억	1171155	N	N	66	N	N
92	20230714	140327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8690	110	2	1.28	251159910	29090	177.51	9000	9000	8560	11150	6010	8580	8633.89	11.71	0	-1055	8886	8732	8646	8492	8406	8690	8450	50	2570	500	5660	10	1	10000000	869	-7.69	0.19	06	0.29	-1130.00	45187.00	10050	20221220	-13.53	5710	20221228	52.19	9450	-8.04	20230627	5990	45.08	20230106	10050	-13.53	20221220	5710	52.19	20221228	0.11	N	021820	500	50 억	1171155	N	N	66	N	N
93	20230714	130323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8700	120	2	1.40	249030700	28844	176.01	9000	9000	8560	11150	6010	8580	8633.71	11.71	0	-1184	8886	8732	8646	8492	8406	8690	8450	50	2570	500	5660	10	1	10000000	870	-7.70	0.19	06	0.29	-1130.00	45187.00	10050	20221220	-13.43	5710	20221228	52.36	9450	-7.94	20230627	5990	45.24	20230106	10050	-13.43	20221220	5710	52.36	20221228	0.11	N	021820	500	50 억	1171155	N	N	66	N	N
94	20230714	120324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8700	120	2	1.40	247891100	28713	175.21	9000	9000	8560	11150	6010	8580	8633.41	11.71	0	-1184	8886	8732	8646	8492	8406	8690	8450	50	2570	500	5660	10	1	10000000	870	-7.70	0.19	06	0.29	-1130.00	45187.00	10050	20221220	-13.43	5710	20221228	52.36	9450	-7.94	20230627	5990	45.24	20230106	10050	-13.43	20221220	5710	52.36	20221228	0.11	N	021820	500	50 억	1171155	N	N	66	N	N
95	20230714	110325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8620	40	2	0.47	208931790	24203	147.69	9000	9000	8560	11150	6010	8580	8632.47	11.71	0	-1450	8886	8732	8646	8492	8406	8690	8450	50	2570	500	5660	10	1	10000000	862	-7.63	0.19	06	0.24	-1130.00	45187.00	10050	20221220	-14.23	5710	20221228	50.96	9450	-8.78	20230627	5990	43.91	20230106	10050	-14.23	20221220	5710	50.96	20221228	0.11	N	021820	500	50 억	1171155	N	N	66	N	N
96	20230714	100327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8640	60	2	0.70	46057020	5306	32.38	9000	9000	8560	11150	6010	8580	8680.18	11.71	0	-2029	8886	8732	8646	8492	8406	8690	8450	50	2570	500	5660	10	1	10000000	864	-7.65	0.19	06	0.05	-1130.00	45187.00	10050	20221220	-14.03	5710	20221228	51.31	9450	-8.57	20230627	5990	44.24	20230106	10050	-14.03	20221220	5710	51.31	20221228	0.11	N	021820	500	50 억	1171155	N	N	66	N	N
97	20230714	090325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8730	150	2	1.75	11198550	1250	7.63	9000	9000	8650	11150	6010	8580	8958.84	11.71	0	-226	8886	8732	8646	8492	8406	8690	8450	50	2570	500	5660	10	1	10000000	873	-7.73	0.19	06	0.01	-1130.00	45187.00	10050	20221220	-13.13	5710	20221228	52.89	9450	-7.62	20230627	5990	45.74	20230106	10050	-13.13	20221220	5710	52.89	20221228	0.11	N	021820	500	50 억	1171155	N	N	66	N	N
98	20230713	160324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8580	-110	5	-1.27	140866780	16388	351.90	8800	8800	8560	11290	6090	8690	8595.73	11.75	0	-2066	8803	8746	8673	8616	8543	8775	8645	50	2600	500	5730	10	1	10000000	858	-7.59	0.19	06	0.16	-1130.00	45187.00	10050	20221220	-14.63	5710	20221228	50.26	9450	-9.21	20230627	5990	43.24	20230106	10050	-14.63	20221220	5710	50.26	20221228	0.12	N	021820	500	50 억	1174761	N	N	66	N	N
99	20230713	150322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8600	-90	5	-1.04	82934380	9647	207.15	8800	8800	8570	11290	6090	8690	8596.91	11.75	0	-1393	8803	8746	8673	8616	8543	8775	8645	50	2600	500	5730	10	1	10000000	860	-7.61	0.19	06	0.10	-1130.00	45187.00	10050	20221220	-14.43	5710	20221228	50.61	9450	-8.99	20230627	5990	43.57	20230106	10050	-14.43	20221220	5710	50.61	20221228	0.12	N	021820	500	50 억	1174761	N	N	5	N	N
100	20230713	140321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8600	-90	5	-1.04	76859620	8941	191.99	8800	8800	8570	11290	6090	8690	8596.31	11.75	0	-821	8803	8746	8673	8616	8543	8775	8645	50	2600	500	5730	10	1	10000000	860	-7.61	0.19	06	0.09	-1130.00	45187.00	10050	20221220	-14.43	5710	20221228	50.61	9450	-8.99	20230627	5990	43.57	20230106	10050	-14.43	20221220	5710	50.61	20221228	0.12	N	021820	500	50 억	1174761	N	N	5	N	N
101	20230713	130323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8620	-70	5	-0.81	70482030	8200	176.08	8800	8800	8570	11290	6090	8690	8595.37	11.75	0	-182	8803	8746	8673	8616	8543	8775	8645	50	2600	500	5730	10	1	10000000	862	-7.63	0.19	06	0.08	-1130.00	45187.00	10050	20221220	-14.23	5710	20221228	50.96	9450	-8.78	20230627	5990	43.91	20230106	10050	-14.23	20221220	5710	50.96	20221228	0.12	N	021820	500	50 억	1174761	N	N	5	N	N
102	20230713	120320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8630	-60	5	-0.69	68675640	7990	171.57	8800	8800	8570	11290	6090	8690	8595.20	11.75	0	-50	8803	8746	8673	8616	8543	8775	8645	50	2600	500	5730	10	1	10000000	863	-7.64	0.19	06	0.08	-1130.00	45187.00	10050	20221220	-14.13	5710	20221228	51.14	9450	-8.68	20230627	5990	44.07	20230106	10050	-14.13	20221220	5710	51.14	20221228	0.12	N	021820	500	50 억	1174761	N	N	5	N	N
103	20230713	110323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8630	-60	5	-0.69	68598000	7981	171.38	8800	8800	8570	11290	6090	8690	8595.16	11.75	0	-50	8803	8746	8673	8616	8543	8775	8645	50	2600	500	5730	10	1	10000000	863	-7.64	0.19	06	0.08	-1130.00	45187.00	10050	20221220	-14.13	5710	20221228	51.14	9450	-8.68	20230627	5990	44.07	20230106	10050	-14.13	20221220	5710	51.14	20221228	0.12	N	021820	500	50 억	1174761	N	N	5	N	N
104	20230713	100323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8640	-50	5	-0.58	50890140	5922	127.16	8800	8800	8570	11290	6090	8690	8593.40	11.75	0	-96	8803	8746	8673	8616	8543	8775	8645	50	2600	500	5730	10	1	10000000	864	-7.65	0.19	06	0.06	-1130.00	45187.00	10050	20221220	-14.03	5710	20221228	51.31	9450	-8.57	20230627	5990	44.24	20230106	10050	-14.03	20221220	5710	51.31	20221228	0.12	N	021820	500	50 억	1174761	N	N	5	N	N
105	20230713	090257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8800	110	2	1.27	290400	33	0.71	8800	8800	8800	11290	6090	8690	8800.00	11.75	0	0	8803	8746	8673	8616	8543	8775	8645	50	2600	500	5730	10	1	10000000	880	-7.79	0.19	06	0.00	-1130.00	45187.00	10050	20221220	-12.44	5710	20221228	54.12	9450	-6.88	20230627	5990	46.91	20230106	10050	-12.44	20221220	5710	54.12	20221228	0.12	N	021820	500	50 억	1174761	N	N	5	N	N
106	20230712	160320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8690	80	2	0.93	40238440	4657	18.03	8660	8730	8600	11190	6030	8610	8639.33	11.78	0	-1113	9196	8902	8736	8442	8276	8820	8360	50	2580	500	5680	10	1	10000000	869	-7.69	0.19	06	0.05	-1130.00	45187.00	10050	20221220	-13.53	5710	20221228	52.19	9450	-8.04	20230627	5990	45.08	20230106	10050	-13.53	20221220	5710	52.19	20221228	0.11	N	021820	500	50 억	1177670	N	N	5	N	N
107	20230712	150319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8660	50	2	0.58	36844940	4265	16.52	8660	8730	8600	11190	6030	8610	8638.91	11.78	0	-962	9196	8902	8736	8442	8276	8820	8360	50	2580	500	5680	10	1	10000000	866	-7.66	0.19	06	0.04	-1130.00	45187.00	10050	20221220	-13.83	5710	20221228	51.66	9450	-8.36	20230627	5990	44.57	20230106	10050	-13.83	20221220	5710	51.66	20221228	0.11	N	021820	500	50 억	1177670	N	N	12	N	N
108	20230712	140318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8610	0	3	0.00	35756070	4139	16.03	8660	8730	8600	11190	6030	8610	8638.82	11.78	0	-926	9196	8902	8736	8442	8276	8820	8360	50	2580	500	5680	10	1	10000000	861	-7.62	0.19	06	0.04	-1130.00	45187.00	10050	20221220	-14.33	5710	20221228	50.79	9450	-8.89	20230627	5990	43.74	20230106	10050	-14.33	20221220	5710	50.79	20221228	0.11	N	021820	500	50 억	1177670	N	N	12	N	N
109	20230712	130318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8620	10	2	0.12	34006430	3936	15.24	8660	8730	8600	11190	6030	8610	8639.85	11.78	0	-792	9196	8902	8736	8442	8276	8820	8360	50	2580	500	5680	10	1	10000000	862	-7.63	0.19	06	0.04	-1130.00	45187.00	10050	20221220	-14.23	5710	20221228	50.96	9450	-8.78	20230627	5990	43.91	20230106	10050	-14.23	20221220	5710	50.96	20221228	0.11	N	021820	500	50 억	1177670	N	N	12	N	N
110	20230712	120321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8650	40	2	0.46	31722090	3671	14.21	8660	8730	8600	11190	6030	8610	8641.27	11.78	0	-682	9196	8902	8736	8442	8276	8820	8360	50	2580	500	5680	10	1	10000000	865	-7.65	0.19	06	0.04	-1130.00	45187.00	10050	20221220	-13.93	5710	20221228	51.49	9450	-8.47	20230627	5990	44.41	20230106	10050	-13.93	20221220	5710	51.49	20221228	0.11	N	021820	500	50 억	1177670	N	N	12	N	N
111	20230712	110319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8680	70	2	0.81	31436100	3638	14.09	8660	8730	8600	11190	6030	8610	8641.04	11.78	0	-678	9196	8902	8736	8442	8276	8820	8360	50	2580	500	5680	10	1	10000000	868	-7.68	0.19	06	0.04	-1130.00	45187.00	10050	20221220	-13.63	5710	20221228	52.01	9450	-8.15	20230627	5990	44.91	20230106	10050	-13.63	20221220	5710	52.01	20221228	0.11	N	021820	500	50 억	1177670	N	N	12	N	N
112	20230712	100322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8650	40	2	0.46	21410570	2478	9.60	8660	8730	8600	11190	6030	8610	8640.26	11.78	0	-135	9196	8902	8736	8442	8276	8820	8360	50	2580	500	5680	10	1	10000000	865	-7.65	0.19	06	0.02	-1130.00	45187.00	10050	20221220	-13.93	5710	20221228	51.49	9450	-8.47	20230627	5990	44.41	20230106	10050	-13.93	20221220	5710	51.49	20221228	0.11	N	021820	500	50 억	1177670	N	N	12	N	N
113	20230712	090320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8730	120	2	1.39	2920640	337	1.30	8660	8730	8650	11190	6030	8610	8666.59	11.78	0	159	9196	8902	8736	8442	8276	8820	8360	50	2580	500	5680	10	1	10000000	873	-7.73	0.19	06	0.00	-1130.00	45187.00	10050	20221220	-13.13	5710	20221228	52.89	9450	-7.62	20230627	5990	45.74	20230106	10050	-13.13	20221220	5710	52.89	20221228	0.11	N	021820	500	50 억	1177670	N	N	12	N	N
114	20230711	160316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8610	0	3	0.00	225488990	25825	54.17	8800	9030	8570	11190	6030	8610	8731.42	11.88	0	-5703	9123	8866	8733	8476	8343	8800	8410	50	2580	500	5680	10	1	10000000	861	-7.62	0.19	06	0.26	-1130.00	45187.00	10050	20221220	-14.33	5710	20221228	50.79	9450	-8.89	20230627	5990	43.74	20230106	10050	-14.33	20221220	5710	50.79	20221228	0.10	N	021820	500	50 억	1187673	N	N	12	N	N
115	20230711	150316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8660	50	2	0.58	218324760	24995	52.43	8800	9030	8570	11190	6030	8610	8734.74	11.88	0	-5776	9123	8866	8733	8476	8343	8800	8410	50	2580	500	5680	10	1	10000000	866	-7.66	0.19	06	0.25	-1130.00	45187.00	10050	20221220	-13.83	5710	20221228	51.66	9450	-8.36	20230627	5990	44.57	20230106	10050	-13.83	20221220	5710	51.66	20221228	0.10	N	021820	500	50 억	1187673	N	N	0	N	N
116	20230711	140315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8660	50	2	0.58	149768920	17046	35.76	8800	9030	8600	11190	6030	8610	8786.16	11.88	0	-2518	9123	8866	8733	8476	8343	8800	8410	50	2580	500	5680	10	1	10000000	866	-7.66	0.19	06	0.17	-1130.00	45187.00	10050	20221220	-13.83	5710	20221228	51.66	9450	-8.36	20230627	5990	44.57	20230106	10050	-13.83	20221220	5710	51.66	20221228	0.10	N	021820	500	50 억	1187673	N	N	0	N	N
117	20230711	130313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8680	70	2	0.81	136705950	15536	32.59	8800	9030	8600	11190	6030	8610	8799.30	11.88	0	-1238	9123	8866	8733	8476	8343	8800	8410	50	2580	500	5680	10	1	10000000	868	-7.68	0.19	06	0.16	-1130.00	45187.00	10050	20221220	-13.63	5710	20221228	52.01	9450	-8.15	20230627	5990	44.91	20230106	10050	-13.63	20221220	5710	52.01	20221228	0.10	N	021820	500	50 억	1187673	N	N	0	N	N
118	20230711	120317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8650	40	2	0.46	136073910	15463	32.44	8800	9030	8600	11190	6030	8610	8799.97	11.88	0	-1223	9123	8866	8733	8476	8343	8800	8410	50	2580	500	5680	10	1	10000000	865	-7.65	0.19	06	0.15	-1130.00	45187.00	10050	20221220	-13.93	5710	20221228	51.49	9450	-8.47	20230627	5990	44.41	20230106	10050	-13.93	20221220	5710	51.49	20221228	0.10	N	021820	500	50 억	1187673	N	N	0	N	N
119	20230711	110319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8650	40	2	0.46	124472580	14124	29.63	8800	9030	8600	11190	6030	8610	8812.84	11.88	0	-1199	9123	8866	8733	8476	8343	8800	8410	50	2580	500	5680	10	1	10000000	865	-7.65	0.19	06	0.14	-1130.00	45187.00	10050	20221220	-13.93	5710	20221228	51.49	9450	-8.47	20230627	5990	44.41	20230106	10050	-13.93	20221220	5710	51.49	20221228	0.10	N	021820	500	50 억	1187673	N	N	0	N	N
120	20230711	100317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8720	110	2	1.28	119727400	13576	28.48	8800	9030	8600	11190	6030	8610	8819.05	11.88	0	-1277	9123	8866	8733	8476	8343	8800	8410	50	2580	500	5680	10	1	10000000	872	-7.72	0.19	06	0.14	-1130.00	45187.00	10050	20221220	-13.23	5710	20221228	52.71	9450	-7.72	20230627	5990	45.58	20230106	10050	-13.23	20221220	5710	52.71	20221228	0.10	N	021820	500	50 억	1187673	N	N	0	N	N
121	20230711	090317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8800	190	2	2.21	53317410	5989	12.56	8800	9030	8770	11190	6030	8610	8902.56	11.88	0	-840	9123	8866	8733	8476	8343	8800	8410	50	2580	500	5680	10	1	10000000	880	-7.79	0.19	06	0.06	-1130.00	45187.00	10050	20221220	-12.44	5710	20221228	54.12	9450	-6.88	20230627	5990	46.91	20230106	10050	-12.44	20221220	5710	54.12	20221228	0.10	N	021820	500	50 억	1187673	N	N	0	N	N
122	20230710	160317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8610	-390	5	-4.33	414253780	47665	180.13	8990	8990	8600	11700	6300	9000	8690.96	12.12	0	-17715	9266	9132	8946	8812	8626	9040	8720	50	2700	500	5940	10	1	10000000	861	-7.62	0.19	06	0.48	-1130.00	45187.00	10050	20221220	-14.33	5710	20221228	50.79	9450	-8.89	20230627	5990	43.74	20230106	10050	-14.33	20221220	5710	50.79	20221228	0.10	N	021820	500	50 억	1211502	N	N	0	N	N
123	20230710	150314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8700	-300	5	-3.33	369087370	42458	160.45	8990	8990	8600	11700	6300	9000	8693.00	12.12	0	-14164	9266	9132	8946	8812	8626	9040	8720	50	2700	500	5940	10	1	10000000	870	-7.70	0.19	06	0.42	-1130.00	45187.00	10050	20221220	-13.43	5710	20221228	52.36	9450	-7.94	20230627	5990	45.24	20230106	10050	-13.43	20221220	5710	52.36	20221228	0.10	N	021820	500	50 억	1211502	N	N	0	N	N
124	20230710	140313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8680	-320	5	-3.56	322472800	37099	140.20	8990	8990	8600	11700	6300	9000	8692.22	12.12	0	-12490	9266	9132	8946	8812	8626	9040	8720	50	2700	500	5940	10	1	10000000	868	-7.68	0.19	06	0.37	-1130.00	45187.00	10050	20221220	-13.63	5710	20221228	52.01	9450	-8.15	20230627	5990	44.91	20230106	10050	-13.63	20221220	5710	52.01	20221228	0.10	N	021820	500	50 억	1211502	N	N	0	N	N
125	20230710	130311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8620	-380	5	-4.22	288089280	33122	125.17	8990	8990	8600	11700	6300	9000	8697.82	12.12	0	-10742	9266	9132	8946	8812	8626	9040	8720	50	2700	500	5940	10	1	10000000	862	-7.63	0.19	06	0.33	-1130.00	45187.00	10050	20221220	-14.23	5710	20221228	50.96	9450	-8.78	20230627	5990	43.91	20230106	10050	-14.23	20221220	5710	50.96	20221228	0.10	N	021820	500	50 억	1211502	N	N	0	N	N
126	20230710	120316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8740	-260	5	-2.89	36246850	4136	15.63	8990	8990	8720	11700	6300	9000	8763.75	12.12	0	-1793	9266	9132	8946	8812	8626	9040	8720	50	2700	500	5940	10	1	10000000	874	-7.73	0.19	06	0.04	-1130.00	45187.00	10050	20221220	-13.03	5710	20221228	53.06	9450	-7.51	20230627	5990	45.91	20230106	10050	-13.03	20221220	5710	53.06	20221228	0.10	N	021820	500	50 억	1211502	N	N	0	N	N
127	20230710	110317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8760	-240	5	-2.67	15460060	1761	6.65	8990	8990	8720	11700	6300	9000	8779.14	12.12	0	-698	9266	9132	8946	8812	8626	9040	8720	50	2700	500	5940	10	1	10000000	876	-7.75	0.19	06	0.02	-1130.00	45187.00	10050	20221220	-12.84	5710	20221228	53.42	9450	-7.30	20230627	5990	46.24	20230106	10050	-12.84	20221220	5710	53.42	20221228	0.10	N	021820	500	50 억	1211502	N	N	0	N	N
128	20230710	100316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8800	-200	5	-2.22	13714290	1562	5.90	8990	8990	8720	11700	6300	9000	8779.96	12.12	0	-582	9266	9132	8946	8812	8626	9040	8720	50	2700	500	5940	10	1	10000000	880	-7.79	0.19	06	0.02	-1130.00	45187.00	10050	20221220	-12.44	5710	20221228	54.12	9450	-6.88	20230627	5990	46.91	20230106	10050	-12.44	20221220	5710	54.12	20221228	0.10	N	021820	500	50 억	1211502	N	N	0	N	N
129	20230710	090313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8970	-30	5	-0.33	808260	90	0.34	8990	8990	8970	11700	6300	9000	8980.67	12.12	0	-68	9266	9132	8946	8812	8626	9040	8720	50	2700	500	5940	10	1	10000000	897	-7.94	0.20	06	0.00	-1130.00	45187.00	10050	20221220	-10.75	5710	20221228	57.09	9450	-5.08	20230627	5990	49.75	20230106	10050	-10.75	20221220	5710	57.09	20221228	0.10	N	021820	500	50 억	1211502	N	N	0	N	N
130	20230707	160311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9000	-10	5	-0.11	236887350	26462	23.65	9010	9080	8760	11710	6310	9010	8951.94	12.23	0	-5053	9723	9366	8883	8526	8043	9545	8705	50	2700	500	5940	10	1	10000000	900	-7.96	0.20	06	0.26	-1130.00	45187.00	10050	20221220	-10.45	5710	20221228	57.62	9450	-4.76	20230627	5990	50.25	20230106	10050	-10.45	20221220	5710	57.62	20221228	0.10	N	021820	500	50 억	1222900	N	N	6	N	N
131	20230707	150313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8860	-150	5	-1.66	178056870	19907	17.79	9010	9080	8760	11710	6310	9010	8944.40	12.23	0	-4411	9723	9366	8883	8526	8043	9545	8705	50	2700	500	5940	10	1	10000000	886	-7.84	0.20	06	0.20	-1130.00	45187.00	10050	20221220	-11.84	5710	20221228	55.17	9450	-6.24	20230627	5990	47.91	20230106	10050	-11.84	20221220	5710	55.17	20221228	0.10	N	021820	500	50 억	1222900	N	N	6	N	N
132	20230707	140318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8770	-240	5	-2.66	170685800	19072	17.05	9010	9080	8760	11710	6310	9010	8949.52	12.23	0	-3818	9723	9366	8883	8526	8043	9545	8705	50	2700	500	5940	10	1	10000000	877	-7.76	0.19	06	0.19	-1130.00	45187.00	10050	20221220	-12.74	5710	20221228	53.59	9450	-7.20	20230627	5990	46.41	20230106	10050	-12.74	20221220	5710	53.59	20221228	0.10	N	021820	500	50 억	1222900	N	N	6	N	N
133	20230707	130316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8860	-150	5	-1.66	161635240	18043	16.13	9010	9080	8760	11710	6310	9010	8958.31	12.23	0	-3686	9723	9366	8883	8526	8043	9545	8705	50	2700	500	5940	10	1	10000000	886	-7.84	0.20	06	0.18	-1130.00	45187.00	10050	20221220	-11.84	5710	20221228	55.17	9450	-6.24	20230627	5990	47.91	20230106	10050	-11.84	20221220	5710	55.17	20221228	0.10	N	021820	500	50 억	1222900	N	N	6	N	N
134	20230707	120316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8860	-150	5	-1.66	155706110	17374	15.53	9010	9080	8760	11710	6310	9010	8961.99	12.23	0	-3486	9723	9366	8883	8526	8043	9545	8705	50	2700	500	5940	10	1	10000000	886	-7.84	0.20	06	0.17	-1130.00	45187.00	10050	20221220	-11.84	5710	20221228	55.17	9450	-6.24	20230627	5990	47.91	20230106	10050	-11.84	20221220	5710	55.17	20221228	0.10	N	021820	500	50 억	1222900	N	N	6	N	N
135	20230707	110315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8910	-100	5	-1.11	140542410	15654	13.99	9010	9080	8840	11710	6310	9010	8978.03	12.23	0	-3428	9723	9366	8883	8526	8043	9545	8705	50	2700	500	5940	10	1	10000000	891	-7.88	0.20	06	0.16	-1130.00	45187.00	10050	20221220	-11.34	5710	20221228	56.04	9450	-5.71	20230627	5990	48.75	20230106	10050	-11.34	20221220	5710	56.04	20221228	0.10	N	021820	500	50 억	1222900	N	N	6	N	N
136	20230707	100314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8990	-20	5	-0.22	81882610	9120	8.15	9010	9080	8840	11710	6310	9010	8978.32	12.23	0	-612	9723	9366	8883	8526	8043	9545	8705	50	2700	500	5940	10	1	10000000	899	-7.96	0.20	06	0.09	-1130.00	45187.00	10050	20221220	-10.55	5710	20221228	57.44	9450	-4.87	20230627	5990	50.08	20230106	10050	-10.55	20221220	5710	57.44	20221228	0.10	N	021820	500	50 억	1222900	N	N	6	N	N
137	20230707	090312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9000	-10	5	-0.11	2836460	315	0.28	9010	9010	8990	11710	6310	9010	9004.46	12.23	0	-147	9723	9366	8883	8526	8043	9545	8705	50	2700	500	5940	10	1	10000000	900	-7.96	0.20	06	0.00	-1130.00	45187.00	10050	20221220	-10.45	5710	20221228	57.62	9450	-4.76	20230627	5990	50.25	20230106	10050	-10.45	20221220	5710	57.62	20221228	0.10	N	021820	500	50 억	1222900	N	N	6	N	N
138	20230706	160312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9010	490	2	5.75	994124340	111556	550.95	8520	9240	8400	11070	5970	8520	8911.44	12.62	0	-19906	8680	8600	8560	8480	8440	8580	8460	50	2550	500	5620	10	1	10000000	901	-7.97	0.20	06	1.12	-1130.00	45187.00	10050	20221220	-10.35	5710	20221228	57.79	9450	-4.66	20230627	5990	50.42	20230106	10050	-10.35	20221220	5710	57.79	20221228	0.10	N	021820	500	50 억	1262273	N	N	6	N	N
139	20230706	150314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8940	420	2	4.93	749536100	84231	416.00	8520	9240	8400	11070	5970	8520	8898.58	12.62	0	1153	8680	8600	8560	8480	8440	8580	8460	50	2550	500	5620	10	1	10000000	894	-7.91	0.20	06	0.84	-1130.00	45187.00	10050	20221220	-11.04	5710	20221228	56.57	9450	-5.40	20230627	5990	49.25	20230106	10050	-11.04	20221220	5710	56.57	20221228	0.10	N	021820	500	50 억	1262273	N	N	0	N	N
140	20230706	140313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8880	360	2	4.23	527725170	59442	293.57	8520	9240	8400	11070	5970	8520	8877.98	12.62	0	10133	8680	8600	8560	8480	8440	8580	8460	50	2550	500	5620	10	1	10000000	888	-7.86	0.20	06	0.59	-1130.00	45187.00	10050	20221220	-11.64	5710	20221228	55.52	9450	-6.03	20230627	5990	48.25	20230106	10050	-11.64	20221220	5710	55.52	20221228	0.10	N	021820	500	50 억	1262273	N	N	0	N	N
141	20230706	130312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8800	280	2	3.29	320650550	36282	179.19	8520	9240	8400	11070	5970	8520	8837.73	12.62	0	-348	8680	8600	8560	8480	8440	8580	8460	50	2550	500	5620	10	1	10000000	880	-7.79	0.19	06	0.36	-1130.00	45187.00	10050	20221220	-12.44	5710	20221228	54.12	9450	-6.88	20230627	5990	46.91	20230106	10050	-12.44	20221220	5710	54.12	20221228	0.10	N	021820	500	50 억	1262273	N	N	0	N	N
142	20230706	120313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8950	430	2	5.05	222650370	25328	125.09	8520	9240	8400	11070	5970	8520	8790.68	12.62	0	251	8680	8600	8560	8480	8440	8580	8460	50	2550	500	5620	10	1	10000000	895	-7.92	0.20	06	0.25	-1130.00	45187.00	10050	20221220	-10.95	5710	20221228	56.74	9450	-5.29	20230627	5990	49.42	20230106	10050	-10.95	20221220	5710	56.74	20221228	0.10	N	021820	500	50 억	1262273	N	N	0	N	N
143	20230706	110316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8780	260	2	3.05	141378010	16125	79.64	8520	9240	8400	11070	5970	8520	8767.63	12.62	0	-759	8680	8600	8560	8480	8440	8580	8460	50	2550	500	5620	10	1	10000000	878	-7.77	0.19	06	0.16	-1130.00	45187.00	10050	20221220	-12.64	5710	20221228	53.77	9450	-7.09	20230627	5990	46.58	20230106	10050	-12.64	20221220	5710	53.77	20221228	0.10	N	021820	500	50 억	1262273	N	N	0	N	N
144	20230706	100312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8520	0	3	0.00	24070200	2847	14.06	8520	8520	8400	11070	5970	8520	8454.58	12.62	0	73	8680	8600	8560	8480	8440	8580	8460	50	2550	500	5620	10	1	10000000	852	-7.54	0.19	06	0.03	-1130.00	45187.00	10050	20221220	-15.22	5710	20221228	49.21	9450	-9.84	20230627	5990	42.24	20230106	10050	-15.22	20221220	5710	49.21	20221228	0.10	N	021820	500	50 억	1262273	N	N	0	N	N
145	20230706	090312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8410	-110	5	-1.29	4512720	533	2.63	8520	8520	8400	11070	5970	8520	8466.64	12.62	0	-97	8680	8600	8560	8480	8440	8580	8460	50	2550	500	5620	10	1	10000000	841	-7.44	0.19	06	0.01	-1130.00	45187.00	10050	20221220	-16.32	5710	20221228	47.29	9450	-11.01	20230627	5990	40.40	20230106	10050	-16.32	20221220	5710	47.29	20221228	0.10	N	021820	500	50 억	1262273	N	N	0	N	N
146	20230705	160312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8520	-80	5	-0.93	173463020	20248	358.05	8590	8640	8520	11180	6020	8600	8566.92	12.69	0	-2108	8733	8666	8633	8566	8533	8650	8550	50	2580	500	5670	10	1	10000000	852	-7.54	0.19	06	0.20	-1130.00	45187.00	10050	20221220	-15.22	5710	20221228	49.21	9450	-9.84	20230627	5990	42.24	20230106	10050	-15.22	20221220	5710	49.21	20221228	0.13	N	021820	500	50 억	1269311	N	N	0	N	N
147	20230705	150311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8520	-80	5	-0.93	161371440	18829	332.96	8590	8640	8520	11180	6020	8600	8570.37	12.69	0	-1839	8733	8666	8633	8566	8533	8650	8550	50	2580	500	5670	10	1	10000000	852	-7.54	0.19	06	0.19	-1130.00	45187.00	10050	20221220	-15.22	5710	20221228	49.21	9450	-9.84	20230627	5990	42.24	20230106	10050	-15.22	20221220	5710	49.21	20221228	0.13	N	021820	500	50 억	1269311	N	N	0	N	N
148	20230705	140308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8580	-20	5	-0.23	110758240	12905	228.21	8590	8640	8560	11180	6020	8600	8582.58	12.69	0	-1676	8733	8666	8633	8566	8533	8650	8550	50	2580	500	5670	10	1	10000000	858	-7.59	0.19	06	0.13	-1130.00	45187.00	10050	20221220	-14.63	5710	20221228	50.26	9450	-9.21	20230627	5990	43.24	20230106	10050	-14.63	20221220	5710	50.26	20221228	0.13	N	021820	500	50 억	1269311	N	N	0	N	N
149	20230705	130309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8600	0	3	0.00	72954160	8496	150.24	8590	8640	8560	11180	6020	8600	8586.88	12.69	0	-1634	8733	8666	8633	8566	8533	8650	8550	50	2580	500	5670	10	1	10000000	860	-7.61	0.19	06	0.08	-1130.00	45187.00	10050	20221220	-14.43	5710	20221228	50.61	9450	-8.99	20230627	5990	43.57	20230106	10050	-14.43	20221220	5710	50.61	20221228	0.13	N	021820	500	50 억	1269311	N	N	0	N	N
150	20230705	120309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8580	-20	5	-0.23	61160130	7124	125.98	8590	8640	8560	11180	6020	8600	8585.08	12.69	0	-1404	8733	8666	8633	8566	8533	8650	8550	50	2580	500	5670	10	1	10000000	858	-7.59	0.19	06	0.07	-1130.00	45187.00	10050	20221220	-14.63	5710	20221228	50.26	9450	-9.21	20230627	5990	43.24	20230106	10050	-14.63	20221220	5710	50.26	20221228	0.13	N	021820	500	50 억	1269311	N	N	0	N	N
151	20230705	110310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8610	10	2	0.12	25921780	3013	53.28	8590	8640	8570	11180	6020	8600	8603.31	12.69	0	490	8733	8666	8633	8566	8533	8650	8550	50	2580	500	5670	10	1	10000000	861	-7.62	0.19	06	0.03	-1130.00	45187.00	10050	20221220	-14.33	5710	20221228	50.79	9450	-8.89	20230627	5990	43.74	20230106	10050	-14.33	20221220	5710	50.79	20221228	0.13	N	021820	500	50 억	1269311	N	N	0	N	N
152	20230705	100309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8600	0	3	0.00	21908770	2546	45.02	8590	8640	8570	11180	6020	8600	8605.17	12.69	0	658	8733	8666	8633	8566	8533	8650	8550	50	2580	500	5670	10	1	10000000	860	-7.61	0.19	06	0.03	-1130.00	45187.00	10050	20221220	-14.43	5710	20221228	50.61	9450	-8.99	20230627	5990	43.57	20230106	10050	-14.43	20221220	5710	50.61	20221228	0.13	N	021820	500	50 억	1269311	N	N	0	N	N
153	20230705	090308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8580	-20	5	-0.23	2498170	291	5.15	8590	8600	8570	11180	6020	8600	8584.78	12.69	0	154	8733	8666	8633	8566	8533	8650	8550	50	2580	500	5670	10	1	10000000	858	-7.59	0.19	06	0.00	-1130.00	45187.00	10050	20221220	-14.63	5710	20221228	50.26	9450	-9.21	20230627	5990	43.24	20230106	10050	-14.63	20221220	5710	50.26	20221228	0.13	N	021820	500	50 억	1269311	N	N	0	N	N
154	20230704	160308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8600	-50	5	-0.58	48760990	5655	47.30	8700	8700	8600	11240	6060	8650	8622.63	12.71	0	-1143	8896	8772	8666	8542	8436	8720	8490	50	2590	500	5700	10	1	10000000	860	-7.61	0.19	06	0.06	-1130.00	45187.00	10050	20221220	-14.43	5710	20221228	50.61	9450	-8.99	20230627	5990	43.57	20230106	10050	-14.43	20221220	5710	50.61	20221228	0.12	N	021820	500	50 억	1271456	N	N	0	N	N
155	20230704	150305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8600	-50	5	-0.58	42533510	4931	41.24	8700	8700	8600	11240	6060	8650	8625.74	12.71	0	-949	8896	8772	8666	8542	8436	8720	8490	50	2590	500	5700	10	1	10000000	860	-7.61	0.19	06	0.05	-1130.00	45187.00	10050	20221220	-14.43	5710	20221228	50.61	9450	-8.99	20230627	5990	43.57	20230106	10050	-14.43	20221220	5710	50.61	20221228	0.12	N	021820	500	50 억	1271456	N	N	0	N	N
156	20230704	140308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8610	-40	5	-0.46	40038970	4641	38.82	8700	8700	8600	11240	6060	8650	8627.23	12.71	0	-822	8896	8772	8666	8542	8436	8720	8490	50	2590	500	5700	10	1	10000000	861	-7.62	0.19	06	0.05	-1130.00	45187.00	10050	20221220	-14.33	5710	20221228	50.79	9450	-8.89	20230627	5990	43.74	20230106	10050	-14.33	20221220	5710	50.79	20221228	0.12	N	021820	500	50 억	1271456	N	N	0	N	N
157	20230704	130305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8610	-40	5	-0.46	34648390	4015	33.58	8700	8700	8600	11240	6060	8650	8629.74	12.71	0	-640	8896	8772	8666	8542	8436	8720	8490	50	2590	500	5700	10	1	10000000	861	-7.62	0.19	06	0.04	-1130.00	45187.00	10050	20221220	-14.33	5710	20221228	50.79	9450	-8.89	20230627	5990	43.74	20230106	10050	-14.33	20221220	5710	50.79	20221228	0.12	N	021820	500	50 억	1271456	N	N	0	N	N
158	20230704	120307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8610	-40	5	-0.46	27496100	3184	26.63	8700	8700	8600	11240	6060	8650	8635.71	12.71	0	-259	8896	8772	8666	8542	8436	8720	8490	50	2590	500	5700	10	1	10000000	861	-7.62	0.19	06	0.03	-1130.00	45187.00	10050	20221220	-14.33	5710	20221228	50.79	9450	-8.89	20230627	5990	43.74	20230106	10050	-14.33	20221220	5710	50.79	20221228	0.12	N	021820	500	50 억	1271456	N	N	0	N	N
159	20230704	110303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8660	10	2	0.12	10093730	1166	9.75	8700	8700	8600	11240	6060	8650	8656.72	12.71	0	76	8896	8772	8666	8542	8436	8720	8490	50	2590	500	5700	10	1	10000000	866	-7.66	0.19	06	0.01	-1130.00	45187.00	10050	20221220	-13.83	5710	20221228	51.66	9450	-8.36	20230627	5990	44.57	20230106	10050	-13.83	20221220	5710	51.66	20221228	0.12	N	021820	500	50 억	1271456	N	N	0	N	N
160	20230704	100303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8660	10	2	0.12	6255660	722	6.04	8700	8700	8600	11240	6060	8650	8664.35	12.71	0	81	8896	8772	8666	8542	8436	8720	8490	50	2590	500	5700	10	1	10000000	866	-7.66	0.19	06	0.01	-1130.00	45187.00	10050	20221220	-13.83	5710	20221228	51.66	9450	-8.36	20230627	5990	44.57	20230106	10050	-13.83	20221220	5710	51.66	20221228	0.12	N	021820	500	50 억	1271456	N	N	0	N	N
161	20230704	090304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8650	0	3	0.00	1179000	136	1.14	8700	8700	8650	11240	6060	8650	8669.12	12.71	0	65	8896	8772	8666	8542	8436	8720	8490	50	2590	500	5700	10	1	10000000	865	-7.65	0.19	06	0.00	-1130.00	45187.00	10050	20221220	-13.93	5710	20221228	51.49	9450	-8.47	20230627	5990	44.41	20230106	10050	-13.93	20221220	5710	51.49	20221228	0.12	N	021820	500	50 억	1271456	N	N	0	N	N
162	20230703	160302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8650	-40	5	-0.46	103234090	11946	60.05	8790	8790	8560	11290	6090	8690	8641.73	12.75	0	-1042	9090	8890	8790	8590	8490	8840	8540	50	2600	500	5730	10	1	10000000	865	-7.65	0.19	06	0.12	-1130.00	45187.00	10050	20221220	-13.93	5710	20221228	51.49	9450	-8.47	20230627	5990	44.41	20230106	10050	-13.93	20221220	5710	51.49	20221228	0.13	N	021820	500	50 억	1275442	N	N	0	N	N
163	20230703	150304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8650	-40	5	-0.46	94708710	10960	55.09	8790	8790	8560	11290	6090	8690	8641.31	12.75	0	-925	9090	8890	8790	8590	8490	8840	8540	50	2600	500	5730	10	1	10000000	865	-7.65	0.19	06	0.11	-1130.00	45187.00	10050	20221220	-13.93	5710	20221228	51.49	9450	-8.47	20230627	5990	44.41	20230106	10050	-13.93	20221220	5710	51.49	20221228	0.13	N	021820	500	50 억	1275442	N	N	0	N	N
164	20230703	140303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8630	-60	5	-0.69	82456810	9541	47.96	8790	8790	8560	11290	6090	8690	8642.37	12.75	0	-206	9090	8890	8790	8590	8490	8840	8540	50	2600	500	5730	10	1	10000000	863	-7.64	0.19	06	0.10	-1130.00	45187.00	10050	20221220	-14.13	5710	20221228	51.14	9450	-8.68	20230627	5990	44.07	20230106	10050	-14.13	20221220	5710	51.14	20221228	0.13	N	021820	500	50 억	1275442	N	N	0	N	N
165	20230703	130302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8670	-20	5	-0.23	73764220	8535	42.90	8790	8790	8560	11290	6090	8690	8642.56	12.75	0	-351	9090	8890	8790	8590	8490	8840	8540	50	2600	500	5730	10	1	10000000	867	-7.67	0.19	06	0.09	-1130.00	45187.00	10050	20221220	-13.73	5710	20221228	51.84	9450	-8.25	20230627	5990	44.74	20230106	10050	-13.73	20221220	5710	51.84	20221228	0.13	N	021820	500	50 억	1275442	N	N	0	N	N
166	20230703	120301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8670	-20	5	-0.23	56172790	6502	32.68	8790	8790	8560	11290	6090	8690	8639.31	12.75	0	-294	9090	8890	8790	8590	8490	8840	8540	50	2600	500	5730	10	1	10000000	867	-7.67	0.19	06	0.07	-1130.00	45187.00	10050	20221220	-13.73	5710	20221228	51.84	9450	-8.25	20230627	5990	44.74	20230106	10050	-13.73	20221220	5710	51.84	20221228	0.13	N	021820	500	50 억	1275442	N	N	0	N	N
167	20230703	110304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8720	30	2	0.35	38914520	4507	22.66	8790	8790	8560	11290	6090	8690	8634.24	12.75	0	-430	9090	8890	8790	8590	8490	8840	8540	50	2600	500	5730	10	1	10000000	872	-7.72	0.19	06	0.05	-1130.00	45187.00	10050	20221220	-13.23	5710	20221228	52.71	9450	-7.72	20230627	5990	45.58	20230106	10050	-13.23	20221220	5710	52.71	20221228	0.13	N	021820	500	50 억	1275442	N	N	0	N	N
168	20230703	100258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8690	0	3	0.00	32789520	3802	19.11	8790	8790	8560	11290	6090	8690	8624.28	12.75	0	-413	9090	8890	8790	8590	8490	8840	8540	50	2600	500	5730	10	1	10000000	869	-7.69	0.19	06	0.04	-1130.00	45187.00	10050	20221220	-13.53	5710	20221228	52.19	9450	-8.04	20230627	5990	45.08	20230106	10050	-13.53	20221220	5710	52.19	20221228	0.13	N	021820	500	50 억	1275442	N	N	0	N	N
169	20230703	090259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8700	10	2	0.12	1953880	224	1.13	8790	8790	8700	11290	6090	8690	8722.68	12.75	0	103	9090	8890	8790	8590	8490	8840	8540	50	2600	500	5730	10	1	10000000	870	-7.70	0.19	06	0.00	-1130.00	45187.00	10050	20221220	-13.43	5710	20221228	52.36	9450	-7.94	20230627	5990	45.24	20230106	10050	-13.43	20221220	5710	52.36	20221228	0.13	N	021820	500	50 억	1275442	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History