KissMeData/023810/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240731	160350	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7490	60	2	0.81	65839080	8880	74.43	7400	7490	7360	9650	5210	7430	7414.15	0.21	1195	7656	7542	7486	7372	7316	7515	7345	50	2220	500	4600	10	1	10000000	749	6.74	0.62	12	0.09	1112.00	12029.00	15360	20230731	-51.24	7360	20240731	1.77	10570	-29.14	20240320	7360	1.77	20240731	15360	-51.24	20230731	7360	1.77	20240731	3.26	N	023810	500	50 억	20700	N	N	19	N	N
3	20240731	150351	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7430	0	3	0.00	50937330	6884	57.70	7400	7460	7360	9650	5210	7430	7399.11	0.21	-121	7656	7542	7486	7372	7316	7515	7345	50	2220	500	4600	10	1	10000000	743	6.68	0.62	12	0.07	1112.00	12029.00	15360	20230731	-51.63	7360	20240731	0.95	10570	-29.71	20240320	7360	0.95	20240731	15360	-51.63	20230731	7360	0.95	20240731	3.26	N	023810	500	50 억	20700	N	N	73	N	N
4	20240731	140354	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7420	-10	5	-0.13	43308070	5858	49.10	7400	7460	7360	9650	5210	7430	7392.60	0.21	-137	7656	7542	7486	7372	7316	7515	7345	50	2220	500	4600	10	1	10000000	742	6.67	0.62	12	0.06	1112.00	12029.00	15360	20230731	-51.69	7360	20240731	0.82	10570	-29.80	20240320	7360	0.82	20240731	15360	-51.69	20230731	7360	0.82	20240731	3.26	N	023810	500	50 억	20700	N	N	73	N	N
5	20240731	130353	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7460	30	2	0.40	31468590	4252	35.64	7400	7460	7380	9650	5210	7430	7400.47	0.21	-231	7656	7542	7486	7372	7316	7515	7345	50	2220	500	4600	10	1	10000000	746	6.71	0.62	12	0.04	1112.00	12029.00	15360	20230731	-51.43	7380	20240731	1.08	10570	-29.42	20240320	7380	1.08	20240731	15360	-51.43	20230731	7380	1.08	20240731	3.26	N	023810	500	50 억	20700	N	N	73	N	N
6	20240731	120355	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7390	-40	5	-0.54	25534420	3452	28.94	7400	7460	7380	9650	5210	7430	7396.41	0.21	-211	7656	7542	7486	7372	7316	7515	7345	50	2220	500	4600	10	1	10000000	739	6.65	0.61	12	0.03	1112.00	12029.00	15360	20230731	-51.89	7380	20240731	0.14	10570	-30.09	20240320	7380	0.14	20240731	15360	-51.89	20230731	7380	0.14	20240731	3.26	N	023810	500	50 억	20700	N	N	73	N	N
7	20240731	110352	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7390	-40	5	-0.54	18566120	2509	21.03	7400	7460	7380	9650	5210	7430	7399.07	0.21	-13	7656	7542	7486	7372	7316	7515	7345	50	2220	500	4600	10	1	10000000	739	6.65	0.61	12	0.03	1112.00	12029.00	15360	20230731	-51.89	7380	20240731	0.14	10570	-30.09	20240320	7380	0.14	20240731	15360	-51.89	20230731	7380	0.14	20240731	3.26	N	023810	500	50 억	20700	N	N	73	N	N
8	20240731	100352	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7400	-30	5	-0.40	13447710	1818	15.24	7400	7400	7380	9650	5210	7430	7395.85	0.21	-13	7656	7542	7486	7372	7316	7515	7345	50	2220	500	4600	10	1	10000000	740	6.65	0.62	12	0.02	1112.00	12029.00	15360	20230731	-51.82	7380	20240731	0.27	10570	-29.99	20240320	7380	0.27	20240731	15360	-51.82	20230731	7380	0.27	20240731	3.26	N	023810	500	50 억	20700	N	N	73	N	N
9	20240731	090347	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7390	-40	5	-0.54	3833620	518	4.34	7400	7400	7390	9650	5210	7430	7396.99	0.21	-32	7656	7542	7486	7372	7316	7515	7345	50	2220	500	4600	10	1	10000000	739	6.65	0.61	12	0.01	1112.00	12029.00	15360	20230731	-51.89	7390	20240731	0.00	10570	-30.09	20240320	7390	0.00	20240731	15360	-51.89	20230731	7390	0.00	20240731	3.26	N	023810	500	50 억	20700	N	N	73	N	N
10	20240730	160342	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7430	-170	5	-2.24	89140440	11923	163.82	7530	7600	7430	9880	5320	7600	7476.38	0.23	-2314	7746	7672	7606	7532	7466	7640	7500	50	2280	500	4710	10	1	10000000	743	6.68	0.62	12	0.12	1112.00	12029.00	15360	20230731	-51.63	7430	20240730	0.00	10570	-29.71	20240320	7430	0.00	20240730	15360	-51.63	20230731	7430	0.00	20240730	3.27	N	023810	500	50 억	23491	N	N	73	N	N
11	20240730	150348	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7550	-50	5	-0.66	75916320	10148	139.43	7530	7600	7440	9880	5320	7600	7480.91	0.23	-2303	7746	7672	7606	7532	7466	7640	7500	50	2280	500	4710	10	1	10000000	755	6.79	0.63	12	0.10	1112.00	12029.00	15360	20230731	-50.85	7430	20240726	1.62	10570	-28.57	20240320	7430	1.62	20240726	15360	-50.85	20230731	7430	1.62	20240726	3.27	N	023810	500	50 억	23491	N	N	0	N	N
12	20240730	140343	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7460	-140	5	-1.84	45129010	6028	82.82	7530	7600	7450	9880	5320	7600	7486.56	0.23	-1054	7746	7672	7606	7532	7466	7640	7500	50	2280	500	4710	10	1	10000000	746	6.71	0.62	12	0.06	1112.00	12029.00	15360	20230731	-51.43	7430	20240726	0.40	10570	-29.42	20240320	7430	0.40	20240726	15360	-51.43	20230731	7430	0.40	20240726	3.27	N	023810	500	50 억	23491	N	N	0	N	N
13	20240730	130348	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7460	-140	5	-1.84	42527130	5679	78.03	7530	7600	7450	9880	5320	7600	7488.49	0.23	-883	7746	7672	7606	7532	7466	7640	7500	50	2280	500	4710	10	1	10000000	746	6.71	0.62	12	0.06	1112.00	12029.00	15360	20230731	-51.43	7430	20240726	0.40	10570	-29.42	20240320	7430	0.40	20240726	15360	-51.43	20230731	7430	0.40	20240726	3.27	N	023810	500	50 억	23491	N	N	0	N	N
14	20240730	120346	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7500	-100	5	-1.32	25667190	3422	47.02	7530	7600	7470	9880	5320	7600	7500.64	0.23	-778	7746	7672	7606	7532	7466	7640	7500	50	2280	500	4710	10	1	10000000	750	6.74	0.62	12	0.03	1112.00	12029.00	15360	20230731	-51.17	7430	20240726	0.94	10570	-29.04	20240320	7430	0.94	20240726	15360	-51.17	20230731	7430	0.94	20240726	3.27	N	023810	500	50 억	23491	N	N	0	N	N
15	20240730	110348	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7490	-110	5	-1.45	15748330	2098	28.83	7530	7600	7470	9880	5320	7600	7506.35	0.23	-710	7746	7672	7606	7532	7466	7640	7500	50	2280	500	4710	10	1	10000000	749	6.74	0.62	12	0.02	1112.00	12029.00	15360	20230731	-51.24	7430	20240726	0.81	10570	-29.14	20240320	7430	0.81	20240726	15360	-51.24	20230731	7430	0.81	20240726	3.27	N	023810	500	50 억	23491	N	N	0	N	N
16	20240730	100348	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7590	-10	5	-0.13	1632380	216	2.97	7530	7600	7520	9880	5320	7600	7557.31	0.23	-8	7746	7672	7606	7532	7466	7640	7500	50	2280	500	4710	10	1	10000000	759	6.83	0.63	12	0.00	1112.00	12029.00	15360	20230731	-50.59	7430	20240726	2.15	10570	-28.19	20240320	7430	2.15	20240726	15360	-50.59	20230731	7430	2.15	20240726	3.27	N	023810	500	50 억	23491	N	N	0	N	N
17	20240730	090349	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7530	-70	5	-0.92	813240	108	1.48	7530	7530	7530	9880	5320	7600	7530.00	0.23	-15	7746	7672	7606	7532	7466	7640	7500	50	2280	500	4710	10	1	10000000	753	6.77	0.63	12	0.00	1112.00	12029.00	15360	20230731	-50.98	7430	20240726	1.35	10570	-28.76	20240320	7430	1.35	20240726	15360	-50.98	20230731	7430	1.35	20240726	3.27	N	023810	500	50 억	23491	N	N	0	N	N
18	20240729	160345	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7600	0	3	0.00	55096140	7258	33.70	7640	7680	7540	9880	5320	7600	7590.68	0.23	682	7806	7702	7566	7462	7326	7635	7395	50	2280	500	4710	10	1	10000000	760	6.83	0.63	12	0.07	1112.00	12029.00	15360	20230731	-50.52	7430	20240726	2.29	10570	-28.10	20240320	7430	2.29	20240726	15360	-50.52	20230731	7430	2.29	20240726	3.31	N	023810	500	50 억	22523	N	N	1	N	N
19	20240729	150346	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7540	-60	5	-0.79	45681150	6018	27.95	7640	7680	7540	9880	5320	7600	7590.24	0.23	1090	7806	7702	7566	7462	7326	7635	7395	50	2280	500	4710	10	1	10000000	754	6.78	0.63	12	0.06	1112.00	12029.00	15360	20230731	-50.91	7430	20240726	1.48	10570	-28.67	20240320	7430	1.48	20240726	15360	-50.91	20230731	7430	1.48	20240726	3.31	N	023810	500	50 억	22523	N	N	1	N	N
20	20240729	140350	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7620	20	2	0.26	23684700	3110	14.44	7640	7680	7590	9880	5320	7600	7617.45	0.23	235	7806	7702	7566	7462	7326	7635	7395	50	2280	500	4710	10	1	10000000	762	6.85	0.63	12	0.03	1112.00	12029.00	15360	20230731	-50.39	7430	20240726	2.56	10570	-27.91	20240320	7430	2.56	20240726	15360	-50.39	20230731	7430	2.56	20240726	3.31	N	023810	500	50 억	22523	N	N	1	N	N
21	20240729	130354	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7610	10	2	0.13	19111230	2508	11.65	7640	7680	7590	9880	5320	7600	7623.04	0.23	-62	7806	7702	7566	7462	7326	7635	7395	50	2280	500	4710	10	1	10000000	761	6.84	0.63	12	0.03	1112.00	12029.00	15360	20230731	-50.46	7430	20240726	2.42	10570	-28.00	20240320	7430	2.42	20240726	15360	-50.46	20230731	7430	2.42	20240726	3.31	N	023810	500	50 억	22523	N	N	1	N	N
22	20240729	120346	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7590	-10	5	-0.13	18617090	2443	11.34	7640	7680	7590	9880	5320	7600	7623.68	0.23	-62	7806	7702	7566	7462	7326	7635	7395	50	2280	500	4710	10	1	10000000	759	6.83	0.63	12	0.02	1112.00	12029.00	15360	20230731	-50.59	7430	20240726	2.15	10570	-28.19	20240320	7430	2.15	20240726	15360	-50.59	20230731	7430	2.15	20240726	3.31	N	023810	500	50 억	22523	N	N	1	N	N
23	20240729	110347	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7670	70	2	0.92	14289110	1874	8.70	7640	7680	7600	9880	5320	7600	7630.04	0.23	-62	7806	7702	7566	7462	7326	7635	7395	50	2280	500	4710	10	1	10000000	767	6.90	0.64	12	0.02	1112.00	12029.00	15360	20230731	-50.07	7430	20240726	3.23	10570	-27.44	20240320	7430	3.23	20240726	15360	-50.07	20230731	7430	3.23	20240726	3.31	N	023810	500	50 억	22523	N	N	1	N	N
24	20240729	100346	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7670	70	2	0.92	13492930	1770	8.22	7640	7680	7600	9880	5320	7600	7628.21	0.23	-62	7806	7702	7566	7462	7326	7635	7395	50	2280	500	4710	10	1	10000000	767	6.90	0.64	12	0.02	1112.00	12029.00	15360	20230731	-50.07	7430	20240726	3.23	10570	-27.44	20240320	7430	3.23	20240726	15360	-50.07	20230731	7430	3.23	20240726	3.31	N	023810	500	50 억	22523	N	N	1	N	N
25	20240729	090344	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7600	0	3	0.00	3972630	522	2.42	7640	7640	7600	9880	5320	7600	7626.75	0.23	1	7806	7702	7566	7462	7326	7635	7395	50	2280	500	4710	10	1	10000000	760	6.83	0.63	12	0.01	1112.00	12029.00	15360	20230731	-50.52	7430	20240726	2.29	10570	-28.10	20240320	7430	2.29	20240726	15360	-50.52	20230731	7430	2.29	20240726	3.31	N	023810	500	50 억	22523	N	N	1	N	N
26	20240726	160339	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7600	-30	5	-0.39	161804980	21534	125.89	7670	7670	7430	9910	5350	7630	7513.89	0.16	7254	7896	7762	7626	7492	7356	7695	7425	50	2280	500	4730	10	1	10000000	760	6.83	0.63	12	0.22	1112.00	12029.00	15360	20230731	-50.52	7430	20240726	2.29	10570	-28.10	20240320	7430	2.29	20240726	15360	-50.52	20230731	7430	2.29	20240726	3.31	N	023810	500	50 억	15634	N	N	1	N	N
27	20240726	150342	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7530	-100	5	-1.31	143511800	19112	111.73	7670	7670	7430	9910	5350	7630	7508.99	0.16	7283	7896	7762	7626	7492	7356	7695	7425	50	2280	500	4730	10	1	10000000	753	6.77	0.63	12	0.19	1112.00	12029.00	15360	20230731	-50.98	7430	20240726	1.35	10570	-28.76	20240320	7430	1.35	20240726	15360	-50.98	20230731	7430	1.35	20240726	3.31	N	023810	500	50 억	15634	N	N	0	N	N
28	20240726	140344	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7520	-110	5	-1.44	87295500	11625	67.96	7670	7670	7430	9910	5350	7630	7509.29	0.16	766	7896	7762	7626	7492	7356	7695	7425	50	2280	500	4730	10	1	10000000	752	6.76	0.63	12	0.12	1112.00	12029.00	15360	20230731	-51.04	7430	20240726	1.21	10570	-28.86	20240320	7430	1.21	20240726	15360	-51.04	20230731	7430	1.21	20240726	3.31	N	023810	500	50 억	15634	N	N	0	N	N
29	20240726	130343	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7480	-150	5	-1.97	74505030	9926	58.03	7670	7670	7430	9910	5350	7630	7506.05	0.16	257	7896	7762	7626	7492	7356	7695	7425	50	2280	500	4730	10	1	10000000	748	6.73	0.62	12	0.10	1112.00	12029.00	15360	20230731	-51.30	7430	20240726	0.67	10570	-29.23	20240320	7430	0.67	20240726	15360	-51.30	20230731	7430	0.67	20240726	3.31	N	023810	500	50 억	15634	N	N	0	N	N
30	20240726	120345	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7500	-130	5	-1.70	52396600	6967	40.73	7670	7670	7480	9910	5350	7630	7520.68	0.16	307	7896	7762	7626	7492	7356	7695	7425	50	2280	500	4730	10	1	10000000	750	6.74	0.62	12	0.07	1112.00	12029.00	15360	20230731	-51.17	7480	20240726	0.27	10570	-29.04	20240320	7480	0.27	20240726	15360	-51.17	20230731	7480	0.27	20240726	3.31	N	023810	500	50 억	15634	N	N	0	N	N
31	20240726	110344	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7510	-120	5	-1.57	32685300	4336	25.35	7670	7670	7500	9910	5350	7630	7538.12	0.16	-334	7896	7762	7626	7492	7356	7695	7425	50	2280	500	4730	10	1	10000000	751	6.75	0.62	12	0.04	1112.00	12029.00	15360	20230731	-51.11	7490	20240725	0.27	10570	-28.95	20240320	7490	0.27	20240725	15360	-51.11	20230731	7490	0.27	20240725	3.31	N	023810	500	50 억	15634	N	N	0	N	N
32	20240726	100345	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7560	-70	5	-0.92	24002520	3179	18.59	7670	7670	7500	9910	5350	7630	7550.34	0.16	-378	7896	7762	7626	7492	7356	7695	7425	50	2280	500	4730	10	1	10000000	756	6.80	0.63	12	0.03	1112.00	12029.00	15360	20230731	-50.78	7490	20240725	0.93	10570	-28.48	20240320	7490	0.93	20240725	15360	-50.78	20230731	7490	0.93	20240725	3.31	N	023810	500	50 억	15634	N	N	0	N	N
33	20240726	090343	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7600	-30	5	-0.39	2045250	268	1.57	7670	7670	7600	9910	5350	7630	7631.53	0.16	1	7896	7762	7626	7492	7356	7695	7425	50	2280	500	4730	10	1	10000000	760	6.83	0.63	12	0.00	1112.00	12029.00	15360	20230731	-50.52	7490	20240725	1.47	10570	-28.10	20240320	7490	1.47	20240725	15360	-50.52	20230731	7490	1.47	20240725	3.31	N	023810	500	50 억	15634	N	N	0	N	N
34	20240725	160341	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7630	-130	5	-1.68	129186370	17048	191.72	7720	7760	7490	10080	5440	7760	7577.79	0.16	29	7846	7802	7756	7712	7666	7780	7690	50	2320	500	4810	10	1	10000000	763	6.86	0.63	12	0.17	1112.00	12029.00	15360	20230731	-50.33	7490	20240725	1.87	10570	-27.81	20240320	7490	1.87	20240725	15360	-50.33	20230731	7490	1.87	20240725	3.28	N	023810	500	50 억	15574	N	N	1	N	N
35	20240725	150348	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7630	-130	5	-1.68	124570530	16443	184.92	7720	7760	7490	10080	5440	7760	7575.90	0.16	61	7846	7802	7756	7712	7666	7780	7690	50	2320	500	4810	10	1	10000000	763	6.86	0.63	12	0.16	1112.00	12029.00	15360	20230731	-50.33	7490	20240725	1.87	10570	-27.81	20240320	7490	1.87	20240725	15360	-50.33	20230731	7490	1.87	20240725	3.28	N	023810	500	50 억	15574	N	N	1	N	N
36	20240725	140346	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7630	-130	5	-1.68	117373520	15500	174.31	7720	7760	7490	10080	5440	7760	7572.49	0.16	196	7846	7802	7756	7712	7666	7780	7690	50	2320	500	4810	10	1	10000000	763	6.86	0.63	12	0.16	1112.00	12029.00	15360	20230731	-50.33	7490	20240725	1.87	10570	-27.81	20240320	7490	1.87	20240725	15360	-50.33	20230731	7490	1.87	20240725	3.28	N	023810	500	50 억	15574	N	N	1	N	N
37	20240725	130345	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7660	-100	5	-1.29	115834310	15298	172.04	7720	7760	7490	10080	5440	7760	7571.86	0.16	197	7846	7802	7756	7712	7666	7780	7690	50	2320	500	4810	10	1	10000000	766	6.89	0.64	12	0.15	1112.00	12029.00	15360	20230731	-50.13	7490	20240725	2.27	10570	-27.53	20240320	7490	2.27	20240725	15360	-50.13	20230731	7490	2.27	20240725	3.28	N	023810	500	50 억	15574	N	N	1	N	N
38	20240725	120344	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7510	-250	5	-3.22	94542240	12486	140.42	7720	7760	7490	10080	5440	7760	7571.86	0.16	-496	7846	7802	7756	7712	7666	7780	7690	50	2320	500	4810	10	1	10000000	751	6.75	0.62	12	0.12	1112.00	12029.00	15360	20230731	-51.11	7490	20240725	0.27	10570	-28.95	20240320	7490	0.27	20240725	15360	-51.11	20230731	7490	0.27	20240725	3.28	N	023810	500	50 억	15574	N	N	1	N	N
39	20240725	110342	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7550	-210	5	-2.71	75240250	9920	111.56	7720	7760	7500	10080	5440	7760	7584.70	0.16	-574	7846	7802	7756	7712	7666	7780	7690	50	2320	500	4810	10	1	10000000	755	6.79	0.63	12	0.10	1112.00	12029.00	15360	20230731	-50.85	7500	20240725	0.67	10570	-28.57	20240320	7500	0.67	20240725	15360	-50.85	20230731	7500	0.67	20240725	3.28	N	023810	500	50 억	15574	N	N	1	N	N
40	20240725	100343	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7620	-140	5	-1.80	27080550	3524	39.63	7720	7760	7620	10080	5440	7760	7684.61	0.16	-471	7846	7802	7756	7712	7666	7780	7690	50	2320	500	4810	10	1	10000000	762	6.85	0.63	12	0.04	1112.00	12029.00	15360	20230731	-50.39	7620	20240725	0.00	10570	-27.91	20240320	7620	0.00	20240725	15360	-50.39	20230731	7620	0.00	20240725	3.28	N	023810	500	50 억	15574	N	N	1	N	N
41	20240725	090343	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7720	-40	5	-0.52	3399100	441	4.96	7720	7720	7680	10080	5440	7760	7707.71	0.16	-231	7846	7802	7756	7712	7666	7780	7690	50	2320	500	4810	10	1	10000000	772	6.94	0.64	12	0.00	1112.00	12029.00	15360	20230731	-49.74	7680	20240725	0.52	10570	-26.96	20240320	7680	0.52	20240725	15360	-49.74	20230731	7680	0.52	20240725	3.28	N	023810	500	50 억	15574	N	N	1	N	N
42	20240724	160340	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7760	-10	5	-0.13	68947610	8888	36.27	7770	7800	7710	10100	5440	7770	7757.38	0.17	-460	8123	7946	7823	7646	7523	7885	7585	50	2330	500	4810	10	1	10000000	776	6.98	0.65	12	0.09	1112.00	12029.00	15360	20230731	-49.48	7700	20240723	0.78	10570	-26.58	20240320	7700	0.78	20240723	15360	-49.48	20230731	7700	0.78	20240723	3.29	N	023810	500	50 억	16952	N	N	1	N	N
43	20240724	150345	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7750	-20	5	-0.26	62829900	8097	33.04	7770	7800	7710	10100	5440	7770	7759.65	0.17	-389	8123	7946	7823	7646	7523	7885	7585	50	2330	500	4810	10	1	10000000	775	6.97	0.64	12	0.08	1112.00	12029.00	15360	20230731	-49.54	7700	20240723	0.65	10570	-26.68	20240320	7700	0.65	20240723	15360	-49.54	20230731	7700	0.65	20240723	3.29	N	023810	500	50 억	16952	N	N	3	N	N
44	20240724	140341	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7710	-60	5	-0.77	62039380	7995	32.62	7770	7800	7710	10100	5440	7770	7759.77	0.17	-389	8123	7946	7823	7646	7523	7885	7585	50	2330	500	4810	10	1	10000000	771	6.93	0.64	12	0.08	1112.00	12029.00	15360	20230731	-49.80	7700	20240723	0.13	10570	-27.06	20240320	7700	0.13	20240723	15360	-49.80	20230731	7700	0.13	20240723	3.29	N	023810	500	50 억	16952	N	N	3	N	N
45	20240724	130343	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7770	0	3	0.00	58743350	7568	30.88	7770	7800	7720	10100	5440	7770	7762.07	0.17	-21	8123	7946	7823	7646	7523	7885	7585	50	2330	500	4810	10	1	10000000	777	6.99	0.65	12	0.08	1112.00	12029.00	15360	20230731	-49.41	7700	20240723	0.91	10570	-26.49	20240320	7700	0.91	20240723	15360	-49.41	20230731	7700	0.91	20240723	3.29	N	023810	500	50 억	16952	N	N	3	N	N
46	20240724	120346	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7770	0	3	0.00	45577260	5871	23.96	7770	7800	7730	10100	5440	7770	7763.12	0.17	-22	8123	7946	7823	7646	7523	7885	7585	50	2330	500	4810	10	1	10000000	777	6.99	0.65	12	0.06	1112.00	12029.00	15360	20230731	-49.41	7700	20240723	0.91	10570	-26.49	20240320	7700	0.91	20240723	15360	-49.41	20230731	7700	0.91	20240723	3.29	N	023810	500	50 억	16952	N	N	3	N	N
47	20240724	110345	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7730	-40	5	-0.51	41293710	5318	21.70	7770	7800	7730	10100	5440	7770	7764.89	0.17	73	8123	7946	7823	7646	7523	7885	7585	50	2330	500	4810	10	1	10000000	773	6.95	0.64	12	0.05	1112.00	12029.00	15360	20230731	-49.67	7700	20240723	0.39	10570	-26.87	20240320	7700	0.39	20240723	15360	-49.67	20230731	7700	0.39	20240723	3.29	N	023810	500	50 억	16952	N	N	3	N	N
48	20240724	100344	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7760	-10	5	-0.13	24880120	3203	13.07	7770	7800	7750	10100	5440	7770	7767.76	0.17	142	8123	7946	7823	7646	7523	7885	7585	50	2330	500	4810	10	1	10000000	776	6.98	0.65	12	0.03	1112.00	12029.00	15360	20230731	-49.48	7700	20240723	0.78	10570	-26.58	20240320	7700	0.78	20240723	15360	-49.48	20230731	7700	0.78	20240723	3.29	N	023810	500	50 억	16952	N	N	3	N	N
49	20240724	090343	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7780	10	2	0.13	264390	34	0.14	7770	7800	7760	10100	5440	7770	7776.18	0.17	-26	8123	7946	7823	7646	7523	7885	7585	50	2330	500	4810	10	1	10000000	778	7.00	0.65	12	0.00	1112.00	12029.00	15360	20230731	-49.35	7700	20240723	1.04	10570	-26.40	20240320	7700	1.04	20240723	15360	-49.35	20230731	7700	1.04	20240723	3.29	N	023810	500	50 억	16952	N	N	3	N	N
50	20240723	160337	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7770	-120	5	-1.52	190174830	24507	129.83	7890	8000	7700	10250	5530	7890	7760.02	0.17	218	8250	8070	7890	7710	7530	7980	7620	50	2360	500	4890	10	1	10000000	777	6.99	0.65	12	0.25	1112.00	12029.00	15360	20230731	-49.41	7700	20240723	0.91	10570	-26.49	20240320	7700	0.91	20240723	15360	-49.41	20230731	7700	0.91	20240723	3.31	N	023810	500	50 억	16536	N	N	3	N	N
51	20240723	150348	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7770	-120	5	-1.52	184930080	23832	126.26	7890	8000	7700	10250	5530	7890	7759.74	0.17	218	8250	8070	7890	7710	7530	7980	7620	50	2360	500	4890	10	1	10000000	777	6.99	0.65	12	0.24	1112.00	12029.00	15360	20230731	-49.41	7700	20240723	0.91	10570	-26.49	20240320	7700	0.91	20240723	15360	-49.41	20230731	7700	0.91	20240723	3.31	N	023810	500	50 억	16536	N	N	0	N	N
52	20240723	140341	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7770	-120	5	-1.52	163477230	21057	111.55	7890	8000	7700	10250	5530	7890	7763.56	0.17	430	8250	8070	7890	7710	7530	7980	7620	50	2360	500	4890	10	1	10000000	777	6.99	0.65	12	0.21	1112.00	12029.00	15360	20230731	-49.41	7700	20240723	0.91	10570	-26.49	20240320	7700	0.91	20240723	15360	-49.41	20230731	7700	0.91	20240723	3.31	N	023810	500	50 억	16536	N	N	0	N	N
53	20240723	130338	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7820	-70	5	-0.89	157993990	20350	107.81	7890	8000	7700	10250	5530	7890	7763.83	0.17	328	8250	8070	7890	7710	7530	7980	7620	50	2360	500	4890	10	1	10000000	782	7.03	0.65	12	0.20	1112.00	12029.00	15360	20230731	-49.09	7700	20240723	1.56	10570	-26.02	20240320	7700	1.56	20240723	15360	-49.09	20230731	7700	1.56	20240723	3.31	N	023810	500	50 억	16536	N	N	0	N	N
54	20240723	120343	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7750	-140	5	-1.77	149998080	19322	102.36	7890	8000	7700	10250	5530	7890	7763.07	0.17	629	8250	8070	7890	7710	7530	7980	7620	50	2360	500	4890	10	1	10000000	775	6.97	0.64	12	0.19	1112.00	12029.00	15360	20230731	-49.54	7700	20240723	0.65	10570	-26.68	20240320	7700	0.65	20240723	15360	-49.54	20230731	7700	0.65	20240723	3.31	N	023810	500	50 억	16536	N	N	0	N	N
55	20240723	110343	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7720	-170	5	-2.15	89736080	11529	61.08	7890	8000	7700	10250	5530	7890	7783.51	0.17	743	8250	8070	7890	7710	7530	7980	7620	50	2360	500	4890	10	1	10000000	772	6.94	0.64	12	0.12	1112.00	12029.00	15360	20230731	-49.74	7700	20240723	0.26	10570	-26.96	20240320	7700	0.26	20240723	15360	-49.74	20230731	7700	0.26	20240723	3.31	N	023810	500	50 억	16536	N	N	0	N	N
56	20240723	100341	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7880	-10	5	-0.13	16238930	2044	10.83	7890	8000	7850	10250	5530	7890	7944.68	0.17	-212	8250	8070	7890	7710	7530	7980	7620	50	2360	500	4890	10	1	10000000	788	7.09	0.66	12	0.02	1112.00	12029.00	15360	20230731	-48.70	7710	20240722	2.20	10570	-25.45	20240320	7710	2.20	20240722	15360	-48.70	20230731	7710	2.20	20240722	3.31	N	023810	500	50 억	16536	N	N	0	N	N
57	20240723	090342	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8000	110	2	1.39	3783130	474	2.51	7890	8000	7890	10250	5530	7890	7981.29	0.17	-256	8250	8070	7890	7710	7530	7980	7620	50	2360	500	4890	10	1	10000000	800	7.19	0.67	12	0.00	1112.00	12029.00	15360	20230731	-47.92	7710	20240722	3.76	10570	-24.31	20240320	7710	3.76	20240722	15360	-47.92	20230731	7710	3.76	20240722	3.31	N	023810	500	50 억	16536	N	N	0	N	N
58	20240722	160337	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7890	-80	5	-1.00	148435360	18876	156.19	8010	8070	7710	10360	5580	7970	7863.42	0.17	-979	8056	8012	7936	7892	7816	8035	7915	50	2390	500	4940	10	1	10000000	789	7.10	0.66	12	0.19	1112.00	12029.00	15360	20230731	-48.63	7710	20240722	2.33	10570	-25.35	20240320	7710	2.33	20240722	15360	-48.63	20230731	7710	2.33	20240722	3.32	N	023810	500	50 억	17240	N	N	0	N	N
59	20240722	150341	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7810	-160	5	-2.01	114479180	14539	120.31	8010	8070	7710	10360	5580	7970	7873.94	0.17	-395	8056	8012	7936	7892	7816	8035	7915	50	2390	500	4940	10	1	10000000	781	7.02	0.65	12	0.15	1112.00	12029.00	15360	20230731	-49.15	7710	20240722	1.30	10570	-26.11	20240320	7710	1.30	20240722	15360	-49.15	20230731	7710	1.30	20240722	3.32	N	023810	500	50 억	17240	N	N	0	N	N
60	20240722	140342	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7890	-80	5	-1.00	77924640	9844	81.46	8010	8070	7830	10360	5580	7970	7915.95	0.17	-966	8056	8012	7936	7892	7816	8035	7915	50	2390	500	4940	10	1	10000000	789	7.10	0.66	12	0.10	1112.00	12029.00	15360	20230731	-48.63	7770	20231027	1.54	10570	-25.35	20240320	7800	1.15	20240718	15360	-48.63	20230731	7770	1.54	20231027	3.32	N	023810	500	50 억	17240	N	N	0	N	N
61	20240722	130340	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7870	-100	5	-1.25	73936190	9335	77.24	8010	8070	7830	10360	5580	7970	7920.32	0.17	-966	8056	8012	7936	7892	7816	8035	7915	50	2390	500	4940	10	1	10000000	787	7.08	0.65	12	0.09	1112.00	12029.00	15360	20230731	-48.76	7770	20231027	1.29	10570	-25.54	20240320	7800	0.90	20240718	15360	-48.76	20230731	7770	1.29	20231027	3.32	N	023810	500	50 억	17240	N	N	0	N	N
62	20240722	120339	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7890	-80	5	-1.00	62358360	7859	65.03	8010	8070	7850	10360	5580	7970	7934.64	0.17	-910	8056	8012	7936	7892	7816	8035	7915	50	2390	500	4940	10	1	10000000	789	7.10	0.66	12	0.08	1112.00	12029.00	15360	20230731	-48.63	7770	20231027	1.54	10570	-25.35	20240320	7800	1.15	20240718	15360	-48.63	20230731	7770	1.54	20231027	3.32	N	023810	500	50 억	17240	N	N	0	N	N
63	20240722	110342	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7920	-50	5	-0.63	60090520	7571	62.65	8010	8070	7850	10360	5580	7970	7936.93	0.17	-965	8056	8012	7936	7892	7816	8035	7915	50	2390	500	4940	10	1	10000000	792	7.12	0.66	12	0.08	1112.00	12029.00	15360	20230731	-48.44	7770	20231027	1.93	10570	-25.07	20240320	7800	1.54	20240718	15360	-48.44	20230731	7770	1.93	20231027	3.32	N	023810	500	50 억	17240	N	N	0	N	N
64	20240722	100340	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7960	-10	5	-0.13	20891290	2623	21.70	8010	8070	7900	10360	5580	7970	7964.65	0.17	-76	8056	8012	7936	7892	7816	8035	7915	50	2390	500	4940	10	1	10000000	796	7.16	0.66	12	0.03	1112.00	12029.00	15360	20230731	-48.18	7770	20231027	2.45	10570	-24.69	20240320	7800	2.05	20240718	15360	-48.18	20230731	7770	2.45	20231027	3.32	N	023810	500	50 억	17240	N	N	0	N	N
65	20240722	090338	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8040	70	2	0.88	1175230	146	1.21	8010	8070	7970	10360	5580	7970	8049.52	0.17	1	8056	8012	7936	7892	7816	8035	7915	50	2390	500	4940	10	1	10000000	804	7.23	0.67	12	0.00	1112.00	12029.00	15360	20230731	-47.66	7770	20231027	3.47	10570	-23.94	20240320	7800	3.08	20240718	15360	-47.66	20230731	7770	3.47	20231027	3.32	N	023810	500	50 억	17240	N	N	0	N	N
66	20240719	160335	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7970	30	2	0.38	95778690	12084	55.99	7860	7980	7860	10320	5560	7940	7926.07	0.15	1679	8100	8020	7910	7830	7720	7965	7775	50	2380	500	4920	10	1	10000000	797	7.17	0.66	12	0.12	1112.00	12029.00	15360	20230731	-48.11	7770	20231027	2.57	10570	-24.60	20240320	7800	2.18	20240718	15360	-48.11	20230731	7770	2.57	20231027	3.33	N	023810	500	50 억	15301	N	N	3	N	N
67	20240719	150336	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7960	20	2	0.25	94966050	11982	55.52	7860	7980	7860	10320	5560	7940	7925.73	0.15	1638	8100	8020	7910	7830	7720	7965	7775	50	2380	500	4920	10	1	10000000	796	7.16	0.66	12	0.12	1112.00	12029.00	15360	20230731	-48.18	7770	20231027	2.45	10570	-24.69	20240320	7800	2.05	20240718	15360	-48.18	20230731	7770	2.45	20231027	3.33	N	023810	500	50 억	15301	N	N	3	N	N
68	20240719	140338	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7930	-10	5	-0.13	73411210	9266	42.93	7860	7980	7860	10320	5560	7940	7922.64	0.15	513	8100	8020	7910	7830	7720	7965	7775	50	2380	500	4920	10	1	10000000	793	7.13	0.66	12	0.09	1112.00	12029.00	15360	20230731	-48.37	7770	20231027	2.06	10570	-24.98	20240320	7800	1.67	20240718	15360	-48.37	20230731	7770	2.06	20231027	3.33	N	023810	500	50 억	15301	N	N	3	N	N
69	20240719	130333	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7940	0	3	0.00	72277320	9123	42.27	7860	7980	7860	10320	5560	7940	7922.54	0.15	513	8100	8020	7910	7830	7720	7965	7775	50	2380	500	4920	10	1	10000000	794	7.14	0.66	12	0.09	1112.00	12029.00	15360	20230731	-48.31	7770	20231027	2.19	10570	-24.88	20240320	7800	1.79	20240718	15360	-48.31	20230731	7770	2.19	20231027	3.33	N	023810	500	50 억	15301	N	N	3	N	N
70	20240719	120333	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7890	-50	5	-0.63	50671240	6398	29.65	7860	7980	7860	10320	5560	7940	7919.86	0.15	433	8100	8020	7910	7830	7720	7965	7775	50	2380	500	4920	10	1	10000000	789	7.10	0.66	12	0.06	1112.00	12029.00	15360	20230731	-48.63	7770	20231027	1.54	10570	-25.35	20240320	7800	1.15	20240718	15360	-48.63	20230731	7770	1.54	20231027	3.33	N	023810	500	50 억	15301	N	N	3	N	N
71	20240719	110336	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7940	0	3	0.00	27656920	3485	16.15	7860	7980	7860	10320	5560	7940	7935.99	0.15	54	8100	8020	7910	7830	7720	7965	7775	50	2380	500	4920	10	1	10000000	794	7.14	0.66	12	0.03	1112.00	12029.00	15360	20230731	-48.31	7770	20231027	2.19	10570	-24.88	20240320	7800	1.79	20240718	15360	-48.31	20230731	7770	2.19	20231027	3.33	N	023810	500	50 억	15301	N	N	3	N	N
72	20240719	100310	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7970	30	2	0.38	19828340	2500	11.58	7860	7980	7860	10320	5560	7940	7931.34	0.15	54	8100	8020	7910	7830	7720	7965	7775	50	2380	500	4920	10	1	10000000	797	7.17	0.66	12	0.03	1112.00	12029.00	15360	20230731	-48.11	7770	20231027	2.57	10570	-24.60	20240320	7800	2.18	20240718	15360	-48.11	20230731	7770	2.57	20231027	3.33	N	023810	500	50 억	15301	N	N	3	N	N
73	20240719	090346	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7980	40	2	0.50	4965050	630	2.92	7860	7980	7860	10320	5560	7940	7881.03	0.15	-56	8100	8020	7910	7830	7720	7965	7775	50	2380	500	4920	10	1	10000000	798	7.18	0.66	12	0.01	1112.00	12029.00	15360	20230731	-48.05	7770	20231027	2.70	10570	-24.50	20240320	7800	2.31	20240718	15360	-48.05	20230731	7770	2.70	20231027	3.33	N	023810	500	50 억	15301	N	N	3	N	N
74	20240718	160330	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7940	0	3	0.00	169800930	21553	52.78	7990	7990	7800	10320	5560	7940	7878.30	0.14	809	8180	8060	8000	7880	7820	8030	7850	50	2380	500	4920	10	1	10000000	794	7.14	0.66	12	0.22	1112.00	12029.00	15360	20230731	-48.31	7770	20231027	2.19	10570	-24.88	20240320	7800	1.79	20240718	15360	-48.31	20230731	7770	2.19	20231027	3.33	N	023810	500	50 억	14045	N	N	3	N	N
75	20240718	150333	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7850	-90	5	-1.13	164340970	20863	51.09	7990	7990	7800	10320	5560	7940	7877.15	0.14	948	8180	8060	8000	7880	7820	8030	7850	50	2380	500	4920	10	1	10000000	785	7.06	0.65	12	0.21	1112.00	12029.00	15360	20230731	-48.89	7770	20231027	1.03	10570	-25.73	20240320	7800	0.64	20240718	15360	-48.89	20230731	7770	1.03	20231027	3.33	N	023810	500	50 억	14045	N	N	6	N	N
76	20240718	140331	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7920	-20	5	-0.25	151683420	19255	47.15	7990	7990	7800	10320	5560	7940	7877.61	0.14	807	8180	8060	8000	7880	7820	8030	7850	50	2380	500	4920	10	1	10000000	792	7.12	0.66	12	0.19	1112.00	12029.00	15360	20230731	-48.44	7770	20231027	1.93	10570	-25.07	20240320	7800	1.54	20240718	15360	-48.44	20230731	7770	1.93	20231027	3.33	N	023810	500	50 억	14045	N	N	6	N	N
77	20240718	130332	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7940	0	3	0.00	148524810	18856	46.18	7990	7990	7800	10320	5560	7940	7876.79	0.14	807	8180	8060	8000	7880	7820	8030	7850	50	2380	500	4920	10	1	10000000	794	7.14	0.66	12	0.19	1112.00	12029.00	15360	20230731	-48.31	7770	20231027	2.19	10570	-24.88	20240320	7800	1.79	20240718	15360	-48.31	20230731	7770	2.19	20231027	3.33	N	023810	500	50 억	14045	N	N	6	N	N
78	20240718	120332	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7980	40	2	0.50	88997150	11263	27.58	7990	7990	7850	10320	5560	7940	7901.73	0.14	878	8180	8060	8000	7880	7820	8030	7850	50	2380	500	4920	10	1	10000000	798	7.18	0.66	12	0.11	1112.00	12029.00	15360	20230731	-48.05	7770	20231027	2.70	10570	-24.50	20240320	7810	2.18	20240628	15360	-48.05	20230731	7770	2.70	20231027	3.33	N	023810	500	50 억	14045	N	N	6	N	N
79	20240718	110333	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7990	50	2	0.63	77163420	9774	23.94	7990	7990	7850	10320	5560	7940	7894.76	0.14	982	8180	8060	8000	7880	7820	8030	7850	50	2380	500	4920	10	1	10000000	799	7.19	0.66	12	0.10	1112.00	12029.00	15360	20230731	-47.98	7770	20231027	2.83	10570	-24.41	20240320	7810	2.30	20240628	15360	-47.98	20230731	7770	2.83	20231027	3.33	N	023810	500	50 억	14045	N	N	6	N	N
80	20240718	100333	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7880	-60	5	-0.76	55368260	7011	17.17	7990	7990	7850	10320	5560	7940	7897.34	0.14	854	8180	8060	8000	7880	7820	8030	7850	50	2380	500	4920	10	1	10000000	788	7.09	0.66	12	0.07	1112.00	12029.00	15360	20230731	-48.70	7770	20231027	1.42	10570	-25.45	20240320	7810	0.90	20240628	15360	-48.70	20230731	7770	1.42	20231027	3.33	N	023810	500	50 억	14045	N	N	6	N	N
81	20240718	090335	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7940	0	3	0.00	3442930	432	1.06	7990	7990	7940	10320	5560	7940	7969.75	0.14	7	8180	8060	8000	7880	7820	8030	7850	50	2380	500	4920	10	1	10000000	794	7.14	0.66	12	0.00	1112.00	12029.00	15360	20230731	-48.31	7770	20231027	2.19	10570	-24.88	20240320	7810	1.66	20240628	15360	-48.31	20230731	7770	2.19	20231027	3.33	N	023810	500	50 억	14045	N	N	6	N	N
82	20240717	160344	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7940	-180	5	-2.22	314943120	39429	336.86	8120	8120	7940	10550	5690	8120	7987.61	0.16	-3588	8273	8196	8103	8026	7933	8150	7980	50	2430	500	5030	10	1	10000000	794	7.14	0.66	12	0.39	1112.00	12029.00	15360	20230731	-48.31	7770	20231027	2.19	10570	-24.88	20240320	7810	1.66	20240628	15360	-48.31	20230731	7770	2.19	20231027	3.29	N	023810	500	50 억	16257	N	N	6	N	N
83	20240717	150348	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7960	-160	5	-1.97	282805310	35386	302.32	8120	8120	7940	10550	5690	8120	7992.01	0.16	-1603	8273	8196	8103	8026	7933	8150	7980	50	2430	500	5030	10	1	10000000	796	7.16	0.66	12	0.35	1112.00	12029.00	15360	20230731	-48.18	7770	20231027	2.45	10570	-24.69	20240320	7810	1.92	20240628	15360	-48.18	20230731	7770	2.45	20231027	3.29	N	023810	500	50 억	16257	N	N	4	N	N
84	20240717	140347	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7990	-130	5	-1.60	255008480	31895	272.49	8120	8120	7940	10550	5690	8120	7995.25	0.16	618	8273	8196	8103	8026	7933	8150	7980	50	2430	500	5030	10	1	10000000	799	7.19	0.66	12	0.32	1112.00	12029.00	15360	20230731	-47.98	7770	20231027	2.83	10570	-24.41	20240320	7810	2.30	20240628	15360	-47.98	20230731	7770	2.83	20231027	3.29	N	023810	500	50 억	16257	N	N	4	N	N
85	20240717	130345	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8050	-70	5	-0.86	243445030	30447	260.12	8120	8120	7940	10550	5690	8120	7995.70	0.16	796	8273	8196	8103	8026	7933	8150	7980	50	2430	500	5030	10	1	10000000	805	7.24	0.67	12	0.30	1112.00	12029.00	15360	20230731	-47.59	7770	20231027	3.60	10570	-23.84	20240320	7810	3.07	20240628	15360	-47.59	20230731	7770	3.60	20231027	3.29	N	023810	500	50 억	16257	N	N	4	N	N
86	20240717	120347	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8030	-90	5	-1.11	194161380	24267	207.32	8120	8120	7940	10550	5690	8120	8001.05	0.16	549	8273	8196	8103	8026	7933	8150	7980	50	2430	500	5030	10	1	10000000	803	7.22	0.67	12	0.24	1112.00	12029.00	15360	20230731	-47.72	7770	20231027	3.35	10570	-24.03	20240320	7810	2.82	20240628	15360	-47.72	20230731	7770	3.35	20231027	3.29	N	023810	500	50 억	16257	N	N	4	N	N
87	20240717	110346	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8020	-100	5	-1.23	187506380	23438	200.24	8120	8120	7940	10550	5690	8120	8000.10	0.16	665	8273	8196	8103	8026	7933	8150	7980	50	2430	500	5030	10	1	10000000	802	7.21	0.67	12	0.23	1112.00	12029.00	15360	20230731	-47.79	7770	20231027	3.22	10570	-24.12	20240320	7810	2.69	20240628	15360	-47.79	20230731	7770	3.22	20231027	3.29	N	023810	500	50 억	16257	N	N	4	N	N
88	20240717	100345	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8080	-40	5	-0.49	47449960	5894	50.35	8120	8120	8030	10550	5690	8120	8050.55	0.16	484	8273	8196	8103	8026	7933	8150	7980	50	2430	500	5030	10	1	10000000	808	7.27	0.67	12	0.06	1112.00	12029.00	15360	20230731	-47.40	7770	20231027	3.99	10570	-23.56	20240320	7810	3.46	20240628	15360	-47.40	20230731	7770	3.99	20231027	3.29	N	023810	500	50 억	16257	N	N	4	N	N
89	20240717	090313	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8120	0	3	0.00	599450	74	0.63	8120	8120	8090	10550	5690	8120	8100.68	0.16	-16	8273	8196	8103	8026	7933	8150	7980	50	2430	500	5030	10	1	10000000	812	7.30	0.68	12	0.00	1112.00	12029.00	15360	20230731	-47.14	7770	20231027	4.50	10570	-23.18	20240320	7810	3.97	20240628	15360	-47.14	20230731	7770	4.50	20231027	3.29	N	023810	500	50 억	16257	N	N	4	N	N
90	20240716	160347	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8120	-10	5	-0.12	86493620	10743	61.79	8130	8180	8010	10560	5700	8130	8051.15	0.16	-263	8203	8166	8113	8076	8023	8185	8095	50	2430	500	5040	10	1	10000000	812	7.30	0.68	12	0.11	1112.00	12029.00	15360	20230731	-47.14	7770	20231027	4.50	10570	-23.18	20240320	7810	3.97	20240628	15360	-47.14	20230731	7770	4.50	20231027	3.34	N	023810	500	50 억	16279	N	N	4	N	N
91	20240716	150350	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8060	-70	5	-0.86	73650780	9154	52.65	8130	8180	8010	10560	5700	8130	8045.75	0.16	-104	8203	8166	8113	8076	8023	8185	8095	50	2430	500	5040	10	1	10000000	806	7.25	0.67	12	0.09	1112.00	12029.00	15360	20230731	-47.53	7770	20231027	3.73	10570	-23.75	20240320	7810	3.20	20240628	15360	-47.53	20230731	7770	3.73	20231027	3.34	N	023810	500	50 억	16279	N	N	4	N	N
92	20240716	140350	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8090	-40	5	-0.49	47317050	5875	33.79	8130	8180	8010	10560	5700	8130	8053.97	0.16	-83	8203	8166	8113	8076	8023	8185	8095	50	2430	500	5040	10	1	10000000	809	7.28	0.67	12	0.06	1112.00	12029.00	15360	20230731	-47.33	7770	20231027	4.12	10570	-23.46	20240320	7810	3.59	20240628	15360	-47.33	20230731	7770	4.12	20231027	3.34	N	023810	500	50 억	16279	N	N	4	N	N
93	20240716	130349	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8090	-40	5	-0.49	38678830	4807	27.65	8130	8180	8010	10560	5700	8130	8046.36	0.16	-83	8203	8166	8113	8076	8023	8185	8095	50	2430	500	5040	10	1	10000000	809	7.28	0.67	12	0.05	1112.00	12029.00	15360	20230731	-47.33	7770	20231027	4.12	10570	-23.46	20240320	7810	3.59	20240628	15360	-47.33	20230731	7770	4.12	20231027	3.34	N	023810	500	50 억	16279	N	N	4	N	N
94	20240716	120349	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8050	-80	5	-0.98	31708010	3941	22.67	8130	8180	8010	10560	5700	8130	8045.68	0.16	-83	8203	8166	8113	8076	8023	8185	8095	50	2430	500	5040	10	1	10000000	805	7.24	0.67	12	0.04	1112.00	12029.00	15360	20230731	-47.59	7770	20231027	3.60	10570	-23.84	20240320	7810	3.07	20240628	15360	-47.59	20230731	7770	3.60	20231027	3.34	N	023810	500	50 억	16279	N	N	4	N	N
95	20240716	110349	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8040	-90	5	-1.11	30476640	3788	21.79	8130	8180	8010	10560	5700	8130	8045.58	0.16	-83	8203	8166	8113	8076	8023	8185	8095	50	2430	500	5040	10	1	10000000	804	7.23	0.67	12	0.04	1112.00	12029.00	15360	20230731	-47.66	7770	20231027	3.47	10570	-23.94	20240320	7810	2.94	20240628	15360	-47.66	20230731	7770	3.47	20231027	3.34	N	023810	500	50 억	16279	N	N	4	N	N
96	20240716	100349	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8060	-70	5	-0.86	9403730	1165	6.70	8130	8180	8030	10560	5700	8130	8071.87	0.16	78	8203	8166	8113	8076	8023	8185	8095	50	2430	500	5040	10	1	10000000	806	7.25	0.67	12	0.01	1112.00	12029.00	15360	20230731	-47.53	7770	20231027	3.73	10570	-23.75	20240320	7810	3.20	20240628	15360	-47.53	20230731	7770	3.73	20231027	3.34	N	023810	500	50 억	16279	N	N	4	N	N
97	20240716	090347	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8130	0	3	0.00	259890	32	0.18	8130	8130	8060	10560	5700	8130	8121.56	0.16	-13	8203	8166	8113	8076	8023	8185	8095	50	2430	500	5040	10	1	10000000	813	7.31	0.68	12	0.00	1112.00	12029.00	15360	20230731	-47.07	7770	20231027	4.63	10570	-23.08	20240320	7810	4.10	20240628	15360	-47.07	20230731	7770	4.63	20231027	3.34	N	023810	500	50 억	16279	N	N	4	N	N
98	20240715	160343	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8130	30	2	0.37	140773260	17379	39.65	8100	8150	8060	10530	5670	8100	8100.17	0.17	121	8266	8182	8066	7982	7866	8225	8025	50	2430	500	5020	10	1	10000000	813	7.31	0.68	12	0.17	1112.00	12029.00	15360	20230731	-47.07	7770	20231027	4.63	10570	-23.08	20240320	7810	4.10	20240628	15360	-47.07	20230731	7770	4.63	20231027	3.32	N	023810	500	50 억	17124	N	N	4	N	N
99	20240715	150345	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8140	40	2	0.49	136546060	16859	38.46	8100	8150	8060	10530	5670	8100	8099.30	0.17	240	8266	8182	8066	7982	7866	8225	8025	50	2430	500	5020	10	1	10000000	814	7.32	0.68	12	0.17	1112.00	12029.00	15360	20230731	-47.01	7770	20231027	4.76	10570	-22.99	20240320	7810	4.23	20240628	15360	-47.01	20230731	7770	4.76	20231027	3.32	N	023810	500	50 억	17124	N	N	3	N	N
100	20240715	140344	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8100	0	3	0.00	90092730	11101	25.33	8100	8150	8070	10530	5670	8100	8115.73	0.17	-584	8266	8182	8066	7982	7866	8225	8025	50	2430	500	5020	10	1	10000000	810	7.28	0.67	12	0.11	1112.00	12029.00	15360	20230731	-47.27	7770	20231027	4.25	10570	-23.37	20240320	7810	3.71	20240628	15360	-47.27	20230731	7770	4.25	20231027	3.32	N	023810	500	50 억	17124	N	N	3	N	N
101	20240715	130345	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8110	10	2	0.12	84018350	10352	23.62	8100	8150	8070	10530	5670	8100	8116.15	0.17	-403	8266	8182	8066	7982	7866	8225	8025	50	2430	500	5020	10	1	10000000	811	7.29	0.67	12	0.10	1112.00	12029.00	15360	20230731	-47.20	7770	20231027	4.38	10570	-23.27	20240320	7810	3.84	20240628	15360	-47.20	20230731	7770	4.38	20231027	3.32	N	023810	500	50 억	17124	N	N	3	N	N
102	20240715	120346	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8140	40	2	0.49	66412830	8176	18.65	8100	8150	8070	10530	5670	8100	8122.90	0.17	-655	8266	8182	8066	7982	7866	8225	8025	50	2430	500	5020	10	1	10000000	814	7.32	0.68	12	0.08	1112.00	12029.00	15360	20230731	-47.01	7770	20231027	4.76	10570	-22.99	20240320	7810	4.23	20240628	15360	-47.01	20230731	7770	4.76	20231027	3.32	N	023810	500	50 억	17124	N	N	3	N	N
103	20240715	110345	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8120	20	2	0.25	18996250	2346	5.35	8100	8150	8070	10530	5670	8100	8097.29	0.17	-13	8266	8182	8066	7982	7866	8225	8025	50	2430	500	5020	10	1	10000000	812	7.30	0.68	12	0.02	1112.00	12029.00	15360	20230731	-47.14	7770	20231027	4.50	10570	-23.18	20240320	7810	3.97	20240628	15360	-47.14	20230731	7770	4.50	20231027	3.32	N	023810	500	50 억	17124	N	N	3	N	N
104	20240715	100346	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8100	0	3	0.00	15539560	1919	4.38	8100	8150	8070	10530	5670	8100	8097.74	0.17	-12	8266	8182	8066	7982	7866	8225	8025	50	2430	500	5020	10	1	10000000	810	7.28	0.67	12	0.02	1112.00	12029.00	15360	20230731	-47.27	7770	20231027	4.25	10570	-23.37	20240320	7810	3.71	20240628	15360	-47.27	20230731	7770	4.25	20231027	3.32	N	023810	500	50 억	17124	N	N	3	N	N
105	20240715	090345	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8150	50	2	0.62	259500	32	0.07	8100	8150	8100	10530	5670	8100	8109.38	0.17	-13	8266	8182	8066	7982	7866	8225	8025	50	2430	500	5020	10	1	10000000	815	7.33	0.68	12	0.00	1112.00	12029.00	15360	20230731	-46.94	7770	20231027	4.89	10570	-22.89	20240320	7810	4.35	20240628	15360	-46.94	20230731	7770	4.89	20231027	3.32	N	023810	500	50 억	17124	N	N	3	N	N
106	20240712	160342	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8100	50	2	0.62	353827200	43830	180.23	7980	8150	7950	10460	5640	8050	8072.62	0.21	-2098	8163	8106	8043	7986	7923	8075	7955	50	2410	500	4990	10	1	10000000	810	7.28	0.67	12	0.44	1112.00	12029.00	15360	20230731	-47.27	7770	20231027	4.25	10570	-23.37	20240320	7810	3.71	20240628	15360	-47.27	20230731	7770	4.25	20231027	3.30	N	023810	500	50 억	20690	N	N	3	N	N
107	20240712	150344	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8060	10	2	0.12	333038880	41259	169.66	7980	8150	7950	10460	5640	8050	8071.91	0.21	-2077	8163	8106	8043	7986	7923	8075	7955	50	2410	500	4990	10	1	10000000	806	7.25	0.67	12	0.41	1112.00	12029.00	15360	20230731	-47.53	7770	20231027	3.73	10570	-23.75	20240320	7810	3.20	20240628	15360	-47.53	20230731	7770	3.73	20231027	3.30	N	023810	500	50 억	20690	N	N	25	N	N
108	20240712	140346	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8090	40	2	0.50	312308220	38679	159.05	7980	8150	7950	10460	5640	8050	8074.36	0.21	-2572	8163	8106	8043	7986	7923	8075	7955	50	2410	500	4990	10	1	10000000	809	7.28	0.67	12	0.39	1112.00	12029.00	15360	20230731	-47.33	7770	20231027	4.12	10570	-23.46	20240320	7810	3.59	20240628	15360	-47.33	20230731	7770	4.12	20231027	3.30	N	023810	500	50 억	20690	N	N	25	N	N
109	20240712	130343	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8100	50	2	0.62	311006330	38518	158.39	7980	8150	7950	10460	5640	8050	8074.31	0.21	-2572	8163	8106	8043	7986	7923	8075	7955	50	2410	500	4990	10	1	10000000	810	7.28	0.67	12	0.39	1112.00	12029.00	15360	20230731	-47.27	7770	20231027	4.25	10570	-23.37	20240320	7810	3.71	20240628	15360	-47.27	20230731	7770	4.25	20231027	3.30	N	023810	500	50 억	20690	N	N	25	N	N
110	20240712	120344	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8080	30	2	0.37	304448210	37707	155.05	7980	8150	7950	10460	5640	8050	8074.05	0.21	-2360	8163	8106	8043	7986	7923	8075	7955	50	2410	500	4990	10	1	10000000	808	7.27	0.67	12	0.38	1112.00	12029.00	15360	20230731	-47.40	7770	20231027	3.99	10570	-23.56	20240320	7810	3.46	20240628	15360	-47.40	20230731	7770	3.99	20231027	3.30	N	023810	500	50 억	20690	N	N	25	N	N
111	20240712	110342	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8130	80	2	0.99	268450980	33277	136.84	7980	8150	7950	10460	5640	8050	8067.16	0.21	-2297	8163	8106	8043	7986	7923	8075	7955	50	2410	500	4990	10	1	10000000	813	7.31	0.68	12	0.33	1112.00	12029.00	15360	20230731	-47.07	7770	20231027	4.63	10570	-23.08	20240320	7810	4.10	20240628	15360	-47.07	20230731	7770	4.63	20231027	3.30	N	023810	500	50 억	20690	N	N	25	N	N
112	20240712	100345	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8080	30	2	0.37	109957890	13706	56.36	7980	8100	7950	10460	5640	8050	8022.61	0.21	-2152	8163	8106	8043	7986	7923	8075	7955	50	2410	500	4990	10	1	10000000	808	7.27	0.67	12	0.14	1112.00	12029.00	15360	20230731	-47.40	7770	20231027	3.99	10570	-23.56	20240320	7810	3.46	20240628	15360	-47.40	20230731	7770	3.99	20231027	3.30	N	023810	500	50 억	20690	N	N	25	N	N
113	20240712	090343	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8090	40	2	0.50	32252940	4038	16.60	7980	8100	7950	10460	5640	8050	7987.36	0.21	974	8163	8106	8043	7986	7923	8075	7955	50	2410	500	4990	10	1	10000000	809	7.28	0.67	12	0.04	1112.00	12029.00	15360	20230731	-47.33	7770	20231027	4.12	10570	-23.46	20240320	7810	3.59	20240628	15360	-47.33	20230731	7770	4.12	20231027	3.30	N	023810	500	50 억	20690	N	N	25	N	N
114	20240711	160340	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8050	-10	5	-0.12	192771870	24026	85.33	8070	8100	7980	10470	5650	8060	8022.67	0.22	-2012	8246	8152	8076	7982	7906	8115	7945	50	2410	500	4990	10	1	10000000	805	7.24	0.67	12	0.24	1112.00	12029.00	15360	20230731	-47.59	7770	20231027	3.60	10570	-23.84	20240320	7810	3.07	20240628	15360	-47.59	20230731	7770	3.60	20231027	3.29	N	023810	500	50 억	21765	N	N	25	N	N
115	20240711	150345	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8020	-40	5	-0.50	168625640	21017	74.65	8070	8100	7980	10470	5650	8060	8023.30	0.22	-1870	8246	8152	8076	7982	7906	8115	7945	50	2410	500	4990	10	1	10000000	802	7.21	0.67	12	0.21	1112.00	12029.00	15360	20230731	-47.79	7770	20231027	3.22	10570	-24.12	20240320	7810	2.69	20240628	15360	-47.79	20230731	7770	3.22	20231027	3.29	N	023810	500	50 억	21765	N	N	12	N	N
116	20240711	140343	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8010	-50	5	-0.62	160861550	20051	71.22	8070	8100	7980	10470	5650	8060	8022.62	0.22	-1791	8246	8152	8076	7982	7906	8115	7945	50	2410	500	4990	10	1	10000000	801	7.20	0.67	12	0.20	1112.00	12029.00	15360	20230731	-47.85	7770	20231027	3.09	10570	-24.22	20240320	7810	2.56	20240628	15360	-47.85	20230731	7770	3.09	20231027	3.29	N	023810	500	50 억	21765	N	N	12	N	N
117	20240711	130343	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8010	-50	5	-0.62	150323830	18736	66.55	8070	8100	7980	10470	5650	8060	8023.26	0.22	-1205	8246	8152	8076	7982	7906	8115	7945	50	2410	500	4990	10	1	10000000	801	7.20	0.67	12	0.19	1112.00	12029.00	15360	20230731	-47.85	7770	20231027	3.09	10570	-24.22	20240320	7810	2.56	20240628	15360	-47.85	20230731	7770	3.09	20231027	3.29	N	023810	500	50 억	21765	N	N	12	N	N
118	20240711	120343	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8020	-40	5	-0.50	145869320	18181	64.57	8070	8100	7980	10470	5650	8060	8023.17	0.22	-766	8246	8152	8076	7982	7906	8115	7945	50	2410	500	4990	10	1	10000000	802	7.21	0.67	12	0.18	1112.00	12029.00	15360	20230731	-47.79	7770	20231027	3.22	10570	-24.12	20240320	7810	2.69	20240628	15360	-47.79	20230731	7770	3.22	20231027	3.29	N	023810	500	50 억	21765	N	N	12	N	N
119	20240711	110342	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8020	-40	5	-0.50	135903660	16938	60.16	8070	8100	7980	10470	5650	8060	8023.60	0.22	-218	8246	8152	8076	7982	7906	8115	7945	50	2410	500	4990	10	1	10000000	802	7.21	0.67	12	0.17	1112.00	12029.00	15360	20230731	-47.79	7770	20231027	3.22	10570	-24.12	20240320	7810	2.69	20240628	15360	-47.79	20230731	7770	3.22	20231027	3.29	N	023810	500	50 억	21765	N	N	12	N	N
120	20240711	100341	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8060	0	3	0.00	70686250	8809	31.29	8070	8100	8010	10470	5650	8060	8024.32	0.22	596	8246	8152	8076	7982	7906	8115	7945	50	2410	500	4990	10	1	10000000	806	7.25	0.67	12	0.09	1112.00	12029.00	15360	20230731	-47.53	7770	20231027	3.73	10570	-23.75	20240320	7810	3.20	20240628	15360	-47.53	20230731	7770	3.73	20231027	3.29	N	023810	500	50 억	21765	N	N	12	N	N
121	20240711	090340	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8070	10	2	0.12	4578750	568	2.02	8070	8070	8050	10470	5650	8060	8061.18	0.22	-27	8246	8152	8076	7982	7906	8115	7945	50	2410	500	4990	10	1	10000000	807	7.26	0.67	12	0.01	1112.00	12029.00	15360	20230731	-47.46	7770	20231027	3.86	10570	-23.65	20240320	7810	3.33	20240628	15360	-47.46	20230731	7770	3.86	20231027	3.29	N	023810	500	50 억	21765	N	N	12	N	N
122	20240710	160341	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8060	-70	5	-0.86	226905600	28155	37.85	8170	8170	8000	10560	5700	8130	8059.14	0.21	15	8550	8340	8180	7970	7810	8445	8075	50	2430	500	5040	10	1	10000000	806	7.25	0.67	12	0.28	1112.00	12029.00	15360	20230731	-47.53	7770	20231027	3.73	10570	-23.75	20240320	7810	3.20	20240628	15360	-47.53	20230731	7770	3.73	20231027	3.33	N	023810	500	50 억	21171	N	N	12	N	N
123	20240710	150342	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8070	-60	5	-0.74	180534110	22379	30.08	8170	8170	8030	10560	5700	8130	8067.12	0.21	-306	8550	8340	8180	7970	7810	8445	8075	50	2430	500	5040	10	1	10000000	807	7.26	0.67	12	0.22	1112.00	12029.00	15360	20230731	-47.46	7770	20231027	3.86	10570	-23.65	20240320	7810	3.33	20240628	15360	-47.46	20230731	7770	3.86	20231027	3.33	N	023810	500	50 억	21171	N	N	13	N	N
124	20240710	140341	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8040	-90	5	-1.11	177853580	22047	29.64	8170	8170	8030	10560	5700	8130	8067.02	0.21	-301	8550	8340	8180	7970	7810	8445	8075	50	2430	500	5040	10	1	10000000	804	7.23	0.67	12	0.22	1112.00	12029.00	15360	20230731	-47.66	7770	20231027	3.47	10570	-23.94	20240320	7810	2.94	20240628	15360	-47.66	20230731	7770	3.47	20231027	3.33	N	023810	500	50 억	21171	N	N	13	N	N
125	20240710	130341	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8050	-80	5	-0.98	130397560	16145	21.70	8170	8170	8050	10560	5700	8130	8076.65	0.21	-175	8550	8340	8180	7970	7810	8445	8075	50	2430	500	5040	10	1	10000000	805	7.24	0.67	12	0.16	1112.00	12029.00	15360	20230731	-47.59	7770	20231027	3.60	10570	-23.84	20240320	7810	3.07	20240628	15360	-47.59	20230731	7770	3.60	20231027	3.33	N	023810	500	50 억	21171	N	N	13	N	N
126	20240710	120339	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8080	-50	5	-0.62	91597080	11333	15.23	8170	8170	8050	10560	5700	8130	8082.33	0.21	116	8550	8340	8180	7970	7810	8445	8075	50	2430	500	5040	10	1	10000000	808	7.27	0.67	12	0.11	1112.00	12029.00	15360	20230731	-47.40	7770	20231027	3.99	10570	-23.56	20240320	7810	3.46	20240628	15360	-47.40	20230731	7770	3.99	20231027	3.33	N	023810	500	50 억	21171	N	N	13	N	N
127	20240710	110342	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8090	-40	5	-0.49	79971500	9894	13.30	8170	8170	8050	10560	5700	8130	8082.83	0.21	144	8550	8340	8180	7970	7810	8445	8075	50	2430	500	5040	10	1	10000000	809	7.28	0.67	12	0.10	1112.00	12029.00	15360	20230731	-47.33	7770	20231027	4.12	10570	-23.46	20240320	7810	3.59	20240628	15360	-47.33	20230731	7770	4.12	20231027	3.33	N	023810	500	50 억	21171	N	N	13	N	N
128	20240710	100338	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8080	-50	5	-0.62	38938700	4808	6.46	8170	8170	8060	10560	5700	8130	8098.73	0.21	149	8550	8340	8180	7970	7810	8445	8075	50	2430	500	5040	10	1	10000000	808	7.27	0.67	12	0.05	1112.00	12029.00	15360	20230731	-47.40	7770	20231027	3.99	10570	-23.56	20240320	7810	3.46	20240628	15360	-47.40	20230731	7770	3.99	20231027	3.33	N	023810	500	50 억	21171	N	N	13	N	N
129	20240710	090341	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8110	-20	5	-0.25	2739880	337	0.45	8170	8170	8110	10560	5700	8130	8130.21	0.21	-331	8550	8340	8180	7970	7810	8445	8075	50	2430	500	5040	10	1	10000000	811	7.29	0.67	12	0.00	1112.00	12029.00	15360	20230731	-47.20	7770	20231027	4.38	10570	-23.27	20240320	7810	3.84	20240628	15360	-47.20	20230731	7770	4.38	20231027	3.33	N	023810	500	50 억	21171	N	N	13	N	N
130	20240709	160341	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8130	80	2	0.99	597923300	73126	146.46	8050	8390	8020	10460	5640	8050	8176.62	0.19	2042	8356	8202	8106	7952	7856	8155	7905	50	2410	500	4990	10	1	10000000	813	7.31	0.68	12	0.73	1112.00	12029.00	15360	20230731	-47.07	7770	20231027	4.63	10570	-23.08	20240320	7810	4.10	20240628	15360	-47.07	20230731	7770	4.63	20231027	3.37	N	023810	500	50 억	19089	N	N	13	N	N
131	20240709	150341	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8080	30	2	0.37	579814790	70893	141.98	8050	8390	8020	10460	5640	8050	8178.73	0.19	2170	8356	8202	8106	7952	7856	8155	7905	50	2410	500	4990	10	1	10000000	808	7.27	0.67	12	0.71	1112.00	12029.00	15360	20230731	-47.40	7770	20231027	3.99	10570	-23.56	20240320	7810	3.46	20240628	15360	-47.40	20230731	7770	3.99	20231027	3.37	N	023810	500	50 억	19089	N	N	18	N	N
132	20240709	140341	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8160	110	2	1.37	502947280	61438	123.05	8050	8390	8020	10460	5640	8050	8186.26	0.19	2269	8356	8202	8106	7952	7856	8155	7905	50	2410	500	4990	10	1	10000000	816	7.34	0.68	12	0.61	1112.00	12029.00	15360	20230731	-46.88	7770	20231027	5.02	10570	-22.80	20240320	7810	4.48	20240628	15360	-46.88	20230731	7770	5.02	20231027	3.37	N	023810	500	50 억	19089	N	N	18	N	N
133	20240709	130342	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8100	50	2	0.62	357669680	43658	87.44	8050	8390	8020	10460	5640	8050	8192.53	0.19	935	8356	8202	8106	7952	7856	8155	7905	50	2410	500	4990	10	1	10000000	810	7.28	0.67	12	0.44	1112.00	12029.00	15360	20230731	-47.27	7770	20231027	4.25	10570	-23.37	20240320	7810	3.71	20240628	15360	-47.27	20230731	7770	4.25	20231027	3.37	N	023810	500	50 억	19089	N	N	18	N	N
134	20240709	120343	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8160	110	2	1.37	285790080	34813	69.72	8050	8390	8020	10460	5640	8050	8209.29	0.19	383	8356	8202	8106	7952	7856	8155	7905	50	2410	500	4990	10	1	10000000	816	7.34	0.68	12	0.35	1112.00	12029.00	15360	20230731	-46.88	7770	20231027	5.02	10570	-22.80	20240320	7810	4.48	20240628	15360	-46.88	20230731	7770	5.02	20231027	3.37	N	023810	500	50 억	19089	N	N	18	N	N
135	20240709	110341	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8090	40	2	0.50	55413340	6875	13.77	8050	8110	8020	10460	5640	8050	8060.12	0.19	335	8356	8202	8106	7952	7856	8155	7905	50	2410	500	4990	10	1	10000000	809	7.28	0.67	12	0.07	1112.00	12029.00	15360	20230731	-47.33	7770	20231027	4.12	10570	-23.46	20240320	7810	3.59	20240628	15360	-47.33	20230731	7770	4.12	20231027	3.37	N	023810	500	50 억	19089	N	N	18	N	N
136	20240709	100341	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8090	40	2	0.50	38278600	4756	9.53	8050	8090	8020	10460	5640	8050	8048.49	0.19	179	8356	8202	8106	7952	7856	8155	7905	50	2410	500	4990	10	1	10000000	809	7.28	0.67	12	0.05	1112.00	12029.00	15360	20230731	-47.33	7770	20231027	4.12	10570	-23.46	20240320	7810	3.59	20240628	15360	-47.33	20230731	7770	4.12	20231027	3.37	N	023810	500	50 억	19089	N	N	18	N	N
137	20240709	090341	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8040	-10	5	-0.12	7397870	920	1.84	8050	8080	8020	10460	5640	8050	8041.16	0.19	-3	8356	8202	8106	7952	7856	8155	7905	50	2410	500	4990	10	1	10000000	804	7.23	0.67	12	0.01	1112.00	12029.00	15360	20230731	-47.66	7770	20231027	3.47	10570	-23.94	20240320	7810	2.94	20240628	15360	-47.66	20230731	7770	3.47	20231027	3.37	N	023810	500	50 억	19089	N	N	18	N	N
138	20240708	160339	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8050	-250	5	-3.01	402406150	49842	39.92	8260	8260	8010	10790	5810	8300	8073.87	0.18	-3941	8806	8552	8336	8082	7866	8445	7975	50	2490	500	5140	10	1	10000000	805	7.24	0.67	12	0.50	1112.00	12029.00	15360	20230731	-47.59	7770	20231027	3.60	10570	-23.84	20240320	7810	3.07	20240628	15360	-47.59	20230731	7770	3.60	20231027	3.37	N	023810	500	50 억	17657	N	N	18	N	N
139	20240708	150340	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8050	-250	5	-3.01	368934920	45687	36.60	8260	8260	8010	10790	5810	8300	8075.24	0.18	-3648	8806	8552	8336	8082	7866	8445	7975	50	2490	500	5140	10	1	10000000	805	7.24	0.67	12	0.46	1112.00	12029.00	15360	20230731	-47.59	7770	20231027	3.60	10570	-23.84	20240320	7810	3.07	20240628	15360	-47.59	20230731	7770	3.60	20231027	3.37	N	023810	500	50 억	17657	N	N	18	N	N
140	20240708	140340	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8030	-270	5	-3.25	366196820	45347	36.32	8260	8260	8010	10790	5810	8300	8075.40	0.18	-3630	8806	8552	8336	8082	7866	8445	7975	50	2490	500	5140	10	1	10000000	803	7.22	0.67	12	0.45	1112.00	12029.00	15360	20230731	-47.72	7770	20231027	3.35	10570	-24.03	20240320	7810	2.82	20240628	15360	-47.72	20230731	7770	3.35	20231027	3.37	N	023810	500	50 억	17657	N	N	18	N	N
141	20240708	130338	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8090	-210	5	-2.53	341838430	42321	33.90	8260	8260	8010	10790	5810	8300	8077.24	0.18	-3644	8806	8552	8336	8082	7866	8445	7975	50	2490	500	5140	10	1	10000000	809	7.28	0.67	12	0.42	1112.00	12029.00	15360	20230731	-47.33	7770	20231027	4.12	10570	-23.46	20240320	7810	3.59	20240628	15360	-47.33	20230731	7770	4.12	20231027	3.37	N	023810	500	50 억	17657	N	N	18	N	N
142	20240708	120340	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8050	-250	5	-3.01	302786480	37472	30.02	8260	8260	8010	10790	5810	8300	8080.30	0.18	-2751	8806	8552	8336	8082	7866	8445	7975	50	2490	500	5140	10	1	10000000	805	7.24	0.67	12	0.37	1112.00	12029.00	15360	20230731	-47.59	7770	20231027	3.60	10570	-23.84	20240320	7810	3.07	20240628	15360	-47.59	20230731	7770	3.60	20231027	3.37	N	023810	500	50 억	17657	N	N	18	N	N
143	20240708	110338	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8060	-240	5	-2.89	273994800	33891	27.15	8260	8260	8010	10790	5810	8300	8084.54	0.18	-2290	8806	8552	8336	8082	7866	8445	7975	50	2490	500	5140	10	1	10000000	806	7.25	0.67	12	0.34	1112.00	12029.00	15360	20230731	-47.53	7770	20231027	3.73	10570	-23.75	20240320	7810	3.20	20240628	15360	-47.53	20230731	7770	3.73	20231027	3.37	N	023810	500	50 억	17657	N	N	18	N	N
144	20240708	100339	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8110	-190	5	-2.29	143058710	17630	14.12	8260	8260	8040	10790	5810	8300	8114.43	0.18	-1710	8806	8552	8336	8082	7866	8445	7975	50	2490	500	5140	10	1	10000000	811	7.29	0.67	12	0.18	1112.00	12029.00	15360	20230731	-47.20	7770	20231027	4.38	10570	-23.27	20240320	7810	3.84	20240628	15360	-47.20	20230731	7770	4.38	20231027	3.37	N	023810	500	50 억	17657	N	N	18	N	N
145	20240708	090339	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8240	-60	5	-0.72	20167460	2473	1.98	8260	8260	8040	10790	5810	8300	8154.65	0.18	-460	8806	8552	8336	8082	7866	8445	7975	50	2490	500	5140	10	1	10000000	824	7.41	0.69	12	0.02	1112.00	12029.00	15360	20230731	-46.35	7770	20231027	6.05	10570	-22.04	20240320	7810	5.51	20240628	15360	-46.35	20230731	7770	6.05	20231027	3.37	N	023810	500	50 억	17657	N	N	18	N	N
146	20240705	160337	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8300	-380	5	-4.38	1028276160	124700	60.63	8390	8590	8120	11280	6080	8680	8245.24	0.24	-90	9133	8906	8453	8226	7773	9020	8340	50	2600	500	5380	10	1	10000000	830	7.46	0.69	12	1.25	1112.00	12029.00	15360	20230731	-45.96	7770	20231027	6.82	10570	-21.48	20240320	7810	6.27	20240628	15360	-45.96	20230731	7770	6.82	20231027	3.37	N	023810	500	50 억	24195	N	N	18	N	N
147	20240705	150339	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8240	-440	5	-5.07	967141490	117290	57.03	8390	8590	8120	11280	6080	8680	8245.10	0.24	570	9133	8906	8453	8226	7773	9020	8340	50	2600	500	5380	10	1	10000000	824	7.41	0.69	12	1.17	1112.00	12029.00	15360	20230731	-46.35	7770	20231027	6.05	10570	-22.04	20240320	7810	5.51	20240628	15360	-46.35	20230731	7770	6.05	20231027	3.37	N	023810	500	50 억	24195	N	N	11	N	N
148	20240705	140339	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8280	-400	5	-4.61	901615450	109368	53.17	8390	8590	8120	11280	6080	8680	8243.19	0.24	997	9133	8906	8453	8226	7773	9020	8340	50	2600	500	5380	10	1	10000000	828	7.45	0.69	12	1.09	1112.00	12029.00	15360	20230731	-46.09	7770	20231027	6.56	10570	-21.67	20240320	7810	6.02	20240628	15360	-46.09	20230731	7770	6.56	20231027	3.37	N	023810	500	50 억	24195	N	N	11	N	N
149	20240705	130338	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8190	-490	5	-5.65	635094880	77251	37.56	8390	8390	8140	11280	6080	8680	8220.17	0.24	3389	9133	8906	8453	8226	7773	9020	8340	50	2600	500	5380	10	1	10000000	819	7.37	0.68	12	0.77	1112.00	12029.00	15360	20230731	-46.68	7770	20231027	5.41	10570	-22.52	20240320	7810	4.87	20240628	15360	-46.68	20230731	7770	5.41	20231027	3.37	N	023810	500	50 억	24195	N	N	11	N	N
150	20240705	120338	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8240	-440	5	-5.07	580418540	70579	34.32	8390	8390	8140	11280	6080	8680	8222.57	0.24	3849	9133	8906	8453	8226	7773	9020	8340	50	2600	500	5380	10	1	10000000	824	7.41	0.69	12	0.71	1112.00	12029.00	15360	20230731	-46.35	7770	20231027	6.05	10570	-22.04	20240320	7810	5.51	20240628	15360	-46.35	20230731	7770	6.05	20231027	3.37	N	023810	500	50 억	24195	N	N	11	N	N
151	20240705	110337	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8200	-480	5	-5.53	537787550	65394	31.79	8390	8390	8140	11280	6080	8680	8222.62	0.24	4281	9133	8906	8453	8226	7773	9020	8340	50	2600	500	5380	10	1	10000000	820	7.37	0.68	12	0.65	1112.00	12029.00	15360	20230731	-46.61	7770	20231027	5.53	10570	-22.42	20240320	7810	4.99	20240628	15360	-46.61	20230731	7770	5.53	20231027	3.37	N	023810	500	50 억	24195	N	N	11	N	N
152	20240705	100337	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8230	-450	5	-5.18	467414300	56803	27.62	8390	8390	8140	11280	6080	8680	8227.34	0.24	1967	9133	8906	8453	8226	7773	9020	8340	50	2600	500	5380	10	1	10000000	823	7.40	0.68	12	0.57	1112.00	12029.00	15360	20230731	-46.42	7770	20231027	5.92	10570	-22.14	20240320	7810	5.38	20240628	15360	-46.42	20230731	7770	5.92	20231027	3.37	N	023810	500	50 억	24195	N	N	11	N	N
153	20240705	090338	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8280	-400	5	-4.61	127669960	15372	7.47	8390	8390	8170	11280	6080	8680	8301.17	0.24	1309	9133	8906	8453	8226	7773	9020	8340	50	2600	500	5380	10	1	10000000	828	7.45	0.69	12	0.15	1112.00	12029.00	15360	20230731	-46.09	7770	20231027	6.56	10570	-21.67	20240320	7810	6.02	20240628	15360	-46.09	20230731	7770	6.56	20231027	3.37	N	023810	500	50 억	24195	N	N	11	N	N
154	20240704	160336	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8680	640	2	7.96	1526656680	182795	412.91	8070	8680	8000	10450	5630	8040	8336.58	0.39	-12886	8493	8266	8113	7886	7733	8380	8000	50	2410	500	4980	10	1	10000000	868	7.81	0.72	12	1.83	1112.00	12029.00	15360	20230731	-43.49	7770	20231027	11.71	10570	-17.88	20240320	7810	11.14	20240628	15360	-43.49	20230731	7770	11.71	20231027	3.34	N	023810	500	50 억	38981	N	N	11	N	N
155	20240704	150338	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8260	220	2	2.74	974339580	118060	266.68	8070	8460	8000	10450	5630	8040	8252.92	0.39	-8176	8493	8266	8113	7886	7733	8380	8000	50	2410	500	4980	10	1	10000000	826	7.43	0.69	12	1.18	1112.00	12029.00	15360	20230731	-46.22	7770	20231027	6.31	10570	-21.85	20240320	7810	5.76	20240628	15360	-46.22	20230731	7770	6.31	20231027	3.34	N	023810	500	50 억	38981	N	N	10	N	N
156	20240704	140337	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8120	80	2	1.00	113273680	14031	31.69	8070	8150	8000	10450	5630	8040	8073.10	0.39	1313	8493	8266	8113	7886	7733	8380	8000	50	2410	500	4980	10	1	10000000	812	7.30	0.68	12	0.14	1112.00	12029.00	15360	20230731	-47.14	7770	20231027	4.50	10570	-23.18	20240320	7810	3.97	20240628	15360	-47.14	20230731	7770	4.50	20231027	3.34	N	023810	500	50 억	38981	N	N	10	N	N
157	20240704	130338	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8060	20	2	0.25	65517090	8131	18.37	8070	8100	8000	10450	5630	8040	8057.69	0.39	-590	8493	8266	8113	7886	7733	8380	8000	50	2410	500	4980	10	1	10000000	806	7.25	0.67	12	0.08	1112.00	12029.00	15360	20230731	-47.53	7770	20231027	3.73	10570	-23.75	20240320	7810	3.20	20240628	15360	-47.53	20230731	7770	3.73	20231027	3.34	N	023810	500	50 억	38981	N	N	10	N	N
158	20240704	120337	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8050	10	2	0.12	55083150	6832	15.43	8070	8100	8000	10450	5630	8040	8062.52	0.39	-590	8493	8266	8113	7886	7733	8380	8000	50	2410	500	4980	10	1	10000000	805	7.24	0.67	12	0.07	1112.00	12029.00	15360	20230731	-47.59	7770	20231027	3.60	10570	-23.84	20240320	7810	3.07	20240628	15360	-47.59	20230731	7770	3.60	20231027	3.34	N	023810	500	50 억	38981	N	N	10	N	N
159	20240704	110337	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8050	10	2	0.12	48350410	5994	13.54	8070	8100	8000	10450	5630	8040	8066.47	0.39	-461	8493	8266	8113	7886	7733	8380	8000	50	2410	500	4980	10	1	10000000	805	7.24	0.67	12	0.06	1112.00	12029.00	15360	20230731	-47.59	7770	20231027	3.60	10570	-23.84	20240320	7810	3.07	20240628	15360	-47.59	20230731	7770	3.60	20231027	3.34	N	023810	500	50 억	38981	N	N	10	N	N
160	20240704	100337	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8060	20	2	0.25	41211020	5106	11.53	8070	8100	8040	10450	5630	8040	8071.10	0.39	-177	8493	8266	8113	7886	7733	8380	8000	50	2410	500	4980	10	1	10000000	806	7.25	0.67	12	0.05	1112.00	12029.00	15360	20230731	-47.53	7770	20231027	3.73	10570	-23.75	20240320	7810	3.20	20240628	15360	-47.53	20230731	7770	3.73	20231027	3.34	N	023810	500	50 억	38981	N	N	10	N	N
161	20240704	090337	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8040	0	3	0.00	8239350	1021	2.31	8070	8070	8040	10450	5630	8040	8069.88	0.39	-13	8493	8266	8113	7886	7733	8380	8000	50	2410	500	4980	10	1	10000000	804	7.23	0.67	12	0.01	1112.00	12029.00	15360	20230731	-47.66	7770	20231027	3.47	10570	-23.94	20240320	7810	2.94	20240628	15360	-47.66	20230731	7770	3.47	20231027	3.34	N	023810	500	50 억	38981	N	N	10	N	N
162	20240703	160335	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8040	20	2	0.25	356229930	44172	235.43	7960	8340	7960	10420	5620	8020	8064.61	0.41	-3293	8226	8122	8046	7942	7866	8085	7905	50	2400	500	4970	10	1	10000000	804	7.23	0.67	12	0.44	1112.00	12029.00	15360	20230731	-47.66	7770	20231027	3.47	10570	-23.94	20240320	7810	2.94	20240628	15360	-47.66	20230731	7770	3.47	20231027	3.37	N	023810	500	50 억	40859	N	N	10	N	N
163	20240703	150336	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7990	-30	5	-0.37	342324030	42438	226.19	7960	8340	7960	10420	5620	8020	8066.45	0.41	-3158	8226	8122	8046	7942	7866	8085	7905	50	2400	500	4970	10	1	10000000	799	7.19	0.66	12	0.42	1112.00	12029.00	15360	20230731	-47.98	7770	20231027	2.83	10570	-24.41	20240320	7810	2.30	20240628	15360	-47.98	20230731	7770	2.83	20231027	3.37	N	023810	500	50 억	40859	N	N	13	N	N
164	20240703	140336	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8000	-20	5	-0.25	331260710	41054	218.81	7960	8340	7960	10420	5620	8020	8068.90	0.41	-3150	8226	8122	8046	7942	7866	8085	7905	50	2400	500	4970	10	1	10000000	800	7.19	0.67	12	0.41	1112.00	12029.00	15360	20230731	-47.92	7770	20231027	2.96	10570	-24.31	20240320	7810	2.43	20240628	15360	-47.92	20230731	7770	2.96	20231027	3.37	N	023810	500	50 억	40859	N	N	13	N	N
165	20240703	130336	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8010	-10	5	-0.12	308569950	38217	203.69	7960	8340	7960	10420	5620	8020	8074.15	0.41	-3170	8226	8122	8046	7942	7866	8085	7905	50	2400	500	4970	10	1	10000000	801	7.20	0.67	12	0.38	1112.00	12029.00	15360	20230731	-47.85	7770	20231027	3.09	10570	-24.22	20240320	7810	2.56	20240628	15360	-47.85	20230731	7770	3.09	20231027	3.37	N	023810	500	50 억	40859	N	N	13	N	N
166	20240703	120336	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8030	10	2	0.12	294996340	36523	194.66	7960	8340	7960	10420	5620	8020	8077.00	0.41	-2965	8226	8122	8046	7942	7866	8085	7905	50	2400	500	4970	10	1	10000000	803	7.22	0.67	12	0.37	1112.00	12029.00	15360	20230731	-47.72	7770	20231027	3.35	10570	-24.03	20240320	7810	2.82	20240628	15360	-47.72	20230731	7770	3.35	20231027	3.37	N	023810	500	50 억	40859	N	N	13	N	N
167	20240703	110337	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8050	30	2	0.37	275446740	34080	181.64	7960	8340	7960	10420	5620	8020	8082.36	0.41	-2668	8226	8122	8046	7942	7866	8085	7905	50	2400	500	4970	10	1	10000000	805	7.24	0.67	12	0.34	1112.00	12029.00	15360	20230731	-47.59	7770	20231027	3.60	10570	-23.84	20240320	7810	3.07	20240628	15360	-47.59	20230731	7770	3.60	20231027	3.37	N	023810	500	50 억	40859	N	N	13	N	N
168	20240703	100337	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8100	80	2	1.00	177787340	21907	116.76	7960	8340	7960	10420	5620	8020	8115.55	0.41	-3407	8226	8122	8046	7942	7866	8085	7905	50	2400	500	4970	10	1	10000000	810	7.28	0.67	12	0.22	1112.00	12029.00	15360	20230731	-47.27	7770	20231027	4.25	10570	-23.37	20240320	7810	3.71	20240628	15360	-47.27	20230731	7770	4.25	20231027	3.37	N	023810	500	50 억	40859	N	N	13	N	N
169	20240703	090336	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8020	0	3	0.00	3749880	471	2.51	7960	8020	7960	10420	5620	8020	7961.53	0.41	284	8226	8122	8046	7942	7866	8085	7905	50	2400	500	4970	10	1	10000000	802	7.21	0.67	12	0.00	1112.00	12029.00	15360	20230731	-47.79	7770	20231027	3.22	10570	-24.12	20240320	7810	2.69	20240628	15360	-47.79	20230731	7770	3.22	20231027	3.37	N	023810	500	50 억	40859	N	N	13	N	N
170	20240702	160335	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8020	-80	5	-0.99	150050230	18762	91.04	8150	8150	7970	10530	5670	8100	7997.56	0.42	-1287	8253	8176	8063	7986	7873	8215	8025	50	2430	500	5020	10	1	10000000	802	7.21	0.67	12	0.19	1112.00	12029.00	15360	20230731	-47.79	7770	20231027	3.22	10570	-24.12	20240320	7810	2.69	20240628	15360	-47.79	20230731	7770	3.22	20231027	3.38	N	023810	500	50 억	42130	N	N	13	N	N
171	20240702	150335	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7980	-120	5	-1.48	138237520	17286	83.88	8150	8150	7970	10530	5670	8100	7997.08	0.42	-1319	8253	8176	8063	7986	7873	8215	8025	50	2430	500	5020	10	1	10000000	798	7.18	0.66	12	0.17	1112.00	12029.00	15360	20230731	-48.05	7770	20231027	2.70	10570	-24.50	20240320	7810	2.18	20240628	15360	-48.05	20230731	7770	2.70	20231027	3.38	N	023810	500	50 억	42130	N	N	15	N	N
172	20240702	140335	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8020	-80	5	-0.99	118953060	14870	72.15	8150	8150	7970	10530	5670	8100	7999.53	0.42	-1785	8253	8176	8063	7986	7873	8215	8025	50	2430	500	5020	10	1	10000000	802	7.21	0.67	12	0.15	1112.00	12029.00	15360	20230731	-47.79	7770	20231027	3.22	10570	-24.12	20240320	7810	2.69	20240628	15360	-47.79	20230731	7770	3.22	20231027	3.38	N	023810	500	50 억	42130	N	N	15	N	N
173	20240702	130336	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7980	-120	5	-1.48	97297980	12156	58.98	8150	8150	7970	10530	5670	8100	8004.11	0.42	-1225	8253	8176	8063	7986	7873	8215	8025	50	2430	500	5020	10	1	10000000	798	7.18	0.66	12	0.12	1112.00	12029.00	15360	20230731	-48.05	7770	20231027	2.70	10570	-24.50	20240320	7810	2.18	20240628	15360	-48.05	20230731	7770	2.70	20231027	3.38	N	023810	500	50 억	42130	N	N	15	N	N
174	20240702	120336	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8030	-70	5	-0.86	80799740	10090	48.96	8150	8150	7970	10530	5670	8100	8007.90	0.42	-1314	8253	8176	8063	7986	7873	8215	8025	50	2430	500	5020	10	1	10000000	803	7.22	0.67	12	0.10	1112.00	12029.00	15360	20230731	-47.72	7770	20231027	3.35	10570	-24.03	20240320	7810	2.82	20240628	15360	-47.72	20230731	7770	3.35	20231027	3.38	N	023810	500	50 억	42130	N	N	15	N	N
175	20240702	110335	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8050	-50	5	-0.62	62144310	7755	37.63	8150	8150	7970	10530	5670	8100	8013.45	0.42	-1343	8253	8176	8063	7986	7873	8215	8025	50	2430	500	5020	10	1	10000000	805	7.24	0.67	12	0.08	1112.00	12029.00	15360	20230731	-47.59	7770	20231027	3.60	10570	-23.84	20240320	7810	3.07	20240628	15360	-47.59	20230731	7770	3.60	20231027	3.38	N	023810	500	50 억	42130	N	N	15	N	N
176	20240702	100335	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7980	-120	5	-1.48	46454940	5790	28.09	8150	8150	7970	10530	5670	8100	8023.31	0.42	-1386	8253	8176	8063	7986	7873	8215	8025	50	2430	500	5020	10	1	10000000	798	7.18	0.66	12	0.06	1112.00	12029.00	15360	20230731	-48.05	7770	20231027	2.70	10570	-24.50	20240320	7810	2.18	20240628	15360	-48.05	20230731	7770	2.70	20231027	3.38	N	023810	500	50 억	42130	N	N	15	N	N
177	20240702	090336	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8100	0	3	0.00	24400	3	0.01	8150	8150	8100	10530	5670	8100	8133.33	0.42	1	8253	8176	8063	7986	7873	8215	8025	50	2430	500	5020	10	1	10000000	810	7.28	0.67	12	0.00	1112.00	12029.00	15360	20230731	-47.27	7770	20231027	4.25	10570	-23.37	20240320	7810	3.71	20240628	15360	-47.27	20230731	7770	4.25	20231027	3.38	N	023810	500	50 억	42130	N	N	15	N	N
178	20240701	160334	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8100	110	2	1.38	165238180	20609	19.88	7990	8140	7950	10380	5600	7990	8017.77	0.37	4878	8470	8230	8020	7780	7570	8125	7675	50	2390	500	4950	10	1	10000000	810	7.28	0.67	12	0.21	1112.00	12029.00	15360	20230731	-47.27	7770	20231027	4.25	10570	-23.37	20240320	7810	3.71	20240628	15360	-47.27	20230731	7770	4.25	20231027	3.37	N	023810	500	50 억	37246	N	N	15	N	N
179	20240701	150336	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8090	100	2	1.25	152516120	19041	18.37	7990	8090	7950	10380	5600	7990	8009.88	0.37	4921	8470	8230	8020	7780	7570	8125	7675	50	2390	500	4950	10	1	10000000	809	7.28	0.67	12	0.19	1112.00	12029.00	15360	20230731	-47.33	7770	20231027	4.12	10570	-23.46	20240320	7810	3.59	20240628	15360	-47.33	20230731	7770	4.12	20231027	3.37	N	023810	500	50 억	37246	N	N	13	N	N
180	20240701	140334	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7990	0	3	0.00	121134060	15141	14.61	7990	8050	7950	10380	5600	7990	8000.40	0.37	1146	8470	8230	8020	7780	7570	8125	7675	50	2390	500	4950	10	1	10000000	799	7.19	0.66	12	0.15	1112.00	12029.00	15360	20230731	-47.98	7770	20231027	2.83	10570	-24.41	20240320	7810	2.30	20240628	15360	-47.98	20230731	7770	2.83	20231027	3.37	N	023810	500	50 억	37246	N	N	13	N	N
181	20240701	130335	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8040	50	2	0.63	119516980	14939	14.41	7990	8050	7950	10380	5600	7990	8000.33	0.37	1032	8470	8230	8020	7780	7570	8125	7675	50	2390	500	4950	10	1	10000000	804	7.23	0.67	12	0.15	1112.00	12029.00	15360	20230731	-47.66	7770	20231027	3.47	10570	-23.94	20240320	7810	2.94	20240628	15360	-47.66	20230731	7770	3.47	20231027	3.37	N	023810	500	50 억	37246	N	N	13	N	N
182	20240701	120335	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8030	40	2	0.50	85835690	10740	10.36	7990	8050	7950	10380	5600	7990	7992.15	0.37	270	8470	8230	8020	7780	7570	8125	7675	50	2390	500	4950	10	1	10000000	803	7.22	0.67	12	0.11	1112.00	12029.00	15360	20230731	-47.72	7770	20231027	3.35	10570	-24.03	20240320	7810	2.82	20240628	15360	-47.72	20230731	7770	3.35	20231027	3.37	N	023810	500	50 억	37246	N	N	13	N	N
183	20240701	110334	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7970	-20	5	-0.25	79307300	9927	9.58	7990	8050	7950	10380	5600	7990	7989.05	0.37	270	8470	8230	8020	7780	7570	8125	7675	50	2390	500	4950	10	1	10000000	797	7.17	0.66	12	0.10	1112.00	12029.00	15360	20230731	-48.11	7770	20231027	2.57	10570	-24.60	20240320	7810	2.05	20240628	15360	-48.11	20230731	7770	2.57	20231027	3.37	N	023810	500	50 억	37246	N	N	13	N	N
184	20240701	100334	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8040	50	2	0.63	44221120	5536	5.34	7990	8050	7950	10380	5600	7990	7987.92	0.37	232	8470	8230	8020	7780	7570	8125	7675	50	2390	500	4950	10	1	10000000	804	7.23	0.67	12	0.06	1112.00	12029.00	15360	20230731	-47.66	7770	20231027	3.47	10570	-23.94	20240320	7810	2.94	20240628	15360	-47.66	20230731	7770	3.47	20231027	3.37	N	023810	500	50 억	37246	N	N	13	N	N
185	20240701	090334	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7960	-30	5	-0.38	4636990	582	0.56	7990	7990	7950	10380	5600	7990	7967.34	0.37	-186	8470	8230	8020	7780	7570	8125	7675	50	2390	500	4950	10	1	10000000	796	7.16	0.66	12	0.01	1112.00	12029.00	15360	20230731	-48.18	7770	20231027	2.45	10570	-24.69	20240320	7810	1.92	20240628	15360	-48.18	20230731	7770	2.45	20231027	3.37	N	023810	500	50 억	37246	N	N	13	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History