KissMeData/009680/price/prices-20230701.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160242	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8890	210	2	2.42	192196300	21767	140.03	8710	8950	8660	11280	6080	8680	8829.52	11.66	0	4468	9006	8842	8736	8572	8466	8790	8520	165	2600	500	6420	10	1	33000000	2934	13.66	0.65	12	0.07	651.00	13719.00	9900	20230417	-10.20	7330	20221013	21.28	9900	-10.20	20230417	7810	13.83	20230106	9900	-10.20	20230417	7330	21.28	20221013	0.16	N	009680	500	165 억	3846922	N	N	3	N	N
3	20230731	150242	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8880	200	2	2.30	188825270	21387	137.58	8710	8950	8660	11280	6080	8680	8828.97	11.66	0	4412	9006	8842	8736	8572	8466	8790	8520	165	2600	500	6420	10	1	33000000	2930	13.64	0.65	12	0.06	651.00	13719.00	9900	20230417	-10.30	7330	20221013	21.15	9900	-10.30	20230417	7810	13.70	20230106	9900	-10.30	20230417	7330	21.15	20221013	0.16	N	009680	500	165 억	3846922	N	N	15	N	N
4	20230731	140242	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8840	160	2	1.84	163795170	18574	119.49	8710	8950	8660	11280	6080	8680	8818.52	11.66	0	4060	9006	8842	8736	8572	8466	8790	8520	165	2600	500	6420	10	1	33000000	2917	13.58	0.64	12	0.06	651.00	13719.00	9900	20230417	-10.71	7330	20221013	20.60	9900	-10.71	20230417	7810	13.19	20230106	9900	-10.71	20230417	7330	20.60	20221013	0.16	N	009680	500	165 억	3846922	N	N	15	N	N
5	20230731	130243	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8860	180	2	2.07	161743980	18342	117.99	8710	8950	8660	11280	6080	8680	8818.23	11.66	0	4073	9006	8842	8736	8572	8466	8790	8520	165	2600	500	6420	10	1	33000000	2924	13.61	0.65	12	0.06	651.00	13719.00	9900	20230417	-10.51	7330	20221013	20.87	9900	-10.51	20230417	7810	13.44	20230106	9900	-10.51	20230417	7330	20.87	20221013	0.16	N	009680	500	165 억	3846922	N	N	15	N	N
6	20230731	120245	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8940	260	2	3.00	156765680	17780	114.38	8710	8950	8660	11280	6080	8680	8816.97	11.66	0	3792	9006	8842	8736	8572	8466	8790	8520	165	2600	500	6420	10	1	33000000	2950	13.73	0.65	12	0.05	651.00	13719.00	9900	20230417	-9.70	7330	20221013	21.96	9900	-9.70	20230417	7810	14.47	20230106	9900	-9.70	20230417	7330	21.96	20221013	0.16	N	009680	500	165 억	3846922	N	N	15	N	N
7	20230731	110244	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8830	150	2	1.73	85171460	9716	62.50	8710	8880	8660	11280	6080	8680	8766.10	11.66	0	3564	9006	8842	8736	8572	8466	8790	8520	165	2600	500	6420	10	1	33000000	2914	13.56	0.64	12	0.03	651.00	13719.00	9900	20230417	-10.81	7330	20221013	20.46	9900	-10.81	20230417	7810	13.06	20230106	9900	-10.81	20230417	7330	20.46	20221013	0.16	N	009680	500	165 억	3846922	N	N	15	N	N
8	20230731	100244	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8880	200	2	2.30	59222320	6777	43.60	8710	8880	8660	11280	6080	8680	8738.72	11.66	0	2942	9006	8842	8736	8572	8466	8790	8520	165	2600	500	6420	10	1	33000000	2930	13.64	0.65	12	0.02	651.00	13719.00	9900	20230417	-10.30	7330	20221013	21.15	9900	-10.30	20230417	7810	13.70	20230106	9900	-10.30	20230417	7330	21.15	20221013	0.16	N	009680	500	165 억	3846922	N	N	15	N	N
9	20230731	090242	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8710	30	2	0.35	87100	10	0.06	8710	8710	8710	11280	6080	8680	8710.00	11.66	0	-29	9006	8842	8736	8572	8466	8790	8520	165	2600	500	6420	10	1	33000000	2874	13.38	0.63	12	0.00	651.00	13719.00	9900	20230417	-12.02	7330	20221013	18.83	9900	-12.02	20230417	7810	11.52	20230106	9900	-12.02	20230417	7330	18.83	20221013	0.16	N	009680	500	165 억	3846922	N	N	15	N	N
10	20230728	160243	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8680	-70	5	-0.80	135054120	15539	98.96	8900	8900	8630	11370	6130	8750	8691.30	11.64	0	3188	8863	8806	8693	8636	8523	8835	8665	165	2620	500	6470	10	1	33000000	2864	13.33	0.63	12	0.05	651.00	13719.00	9900	20230417	-12.32	7330	20221013	18.42	9900	-12.32	20230417	7810	11.14	20230106	9900	-12.32	20230417	7330	18.42	20221013	0.16	N	009680	500	165 억	3842527	N	N	15	N	N
11	20230728	150242	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8670	-80	5	-0.91	106658680	12265	78.11	8900	8900	8630	11370	6130	8750	8696.18	11.64	0	2746	8863	8806	8693	8636	8523	8835	8665	165	2620	500	6470	10	1	33000000	2861	13.32	0.63	12	0.04	651.00	13719.00	9900	20230417	-12.42	7330	20221013	18.28	9900	-12.42	20230417	7810	11.01	20230106	9900	-12.42	20230417	7330	18.28	20221013	0.16	N	009680	500	165 억	3842527	N	N	0	N	N
12	20230728	140242	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8690	-60	5	-0.69	78434660	9012	57.39	8900	8900	8630	11370	6130	8750	8703.36	11.64	0	1395	8863	8806	8693	8636	8523	8835	8665	165	2620	500	6470	10	1	33000000	2868	13.35	0.63	12	0.03	651.00	13719.00	9900	20230417	-12.22	7330	20221013	18.55	9900	-12.22	20230417	7810	11.27	20230106	9900	-12.22	20230417	7330	18.55	20221013	0.16	N	009680	500	165 억	3842527	N	N	0	N	N
13	20230728	130243	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8710	-40	5	-0.46	52459170	6027	38.38	8900	8900	8630	11370	6130	8750	8704.03	11.64	0	1050	8863	8806	8693	8636	8523	8835	8665	165	2620	500	6470	10	1	33000000	2874	13.38	0.63	12	0.02	651.00	13719.00	9900	20230417	-12.02	7330	20221013	18.83	9900	-12.02	20230417	7810	11.52	20230106	9900	-12.02	20230417	7330	18.83	20221013	0.16	N	009680	500	165 억	3842527	N	N	0	N	N
14	20230728	120241	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8700	-50	5	-0.57	50359880	5786	36.85	8900	8900	8630	11370	6130	8750	8703.75	11.64	0	1251	8863	8806	8693	8636	8523	8835	8665	165	2620	500	6470	10	1	33000000	2871	13.36	0.63	12	0.02	651.00	13719.00	9900	20230417	-12.12	7330	20221013	18.69	9900	-12.12	20230417	7810	11.40	20230106	9900	-12.12	20230417	7330	18.69	20221013	0.16	N	009680	500	165 억	3842527	N	N	0	N	N
15	20230728	110243	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8710	-40	5	-0.46	47224300	5426	34.55	8900	8900	8630	11370	6130	8750	8703.34	11.64	0	1390	8863	8806	8693	8636	8523	8835	8665	165	2620	500	6470	10	1	33000000	2874	13.38	0.63	12	0.02	651.00	13719.00	9900	20230417	-12.02	7330	20221013	18.83	9900	-12.02	20230417	7810	11.52	20230106	9900	-12.02	20230417	7330	18.83	20221013	0.16	N	009680	500	165 억	3842527	N	N	0	N	N
16	20230728	100242	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8680	-70	5	-0.80	36007150	4137	26.35	8900	8900	8630	11370	6130	8750	8703.69	11.64	0	1041	8863	8806	8693	8636	8523	8835	8665	165	2620	500	6470	10	1	33000000	2864	13.33	0.63	12	0.01	651.00	13719.00	9900	20230417	-12.32	7330	20221013	18.42	9900	-12.32	20230417	7810	11.14	20230106	9900	-12.32	20230417	7330	18.42	20221013	0.16	N	009680	500	165 억	3842527	N	N	0	N	N
17	20230728	090242	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8790	40	2	0.46	1160370	131	0.83	8900	8900	8750	11370	6130	8750	8857.79	11.64	0	-15	8863	8806	8693	8636	8523	8835	8665	165	2620	500	6470	10	1	33000000	2901	13.50	0.64	12	0.00	651.00	13719.00	9900	20230417	-11.21	7330	20221013	19.92	9900	-11.21	20230417	7810	12.55	20230106	9900	-11.21	20230417	7330	19.92	20221013	0.16	N	009680	500	165 억	3842527	N	N	0	N	N
18	20230727	160242	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8750	170	2	1.98	135810120	15702	54.54	8580	8750	8580	11150	6010	8580	8649.22	11.64	-102	592	8886	8732	8626	8472	8366	8680	8420	165	2570	500	6340	10	1	33000000	2888	13.44	0.64	12	0.05	651.00	13719.00	9900	20230417	-11.62	7330	20221013	19.37	9900	-11.62	20230417	7810	12.04	20230106	9900	-11.62	20230417	7330	19.37	20221013	0.16	N	009680	500	165 억	3842072	N	N	0	N	N
19	20230727	150240	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8700	120	2	1.40	102742480	11890	41.30	8580	8700	8580	11150	6010	8580	8641.08	11.64	-102	336	8886	8732	8626	8472	8366	8680	8420	165	2570	500	6340	10	1	33000000	2871	13.36	0.63	12	0.04	651.00	13719.00	9900	20230417	-12.12	7330	20221013	18.69	9900	-12.12	20230417	7810	11.40	20230106	9900	-12.12	20230417	7330	18.69	20221013	0.16	N	009680	500	165 억	3842072	N	N	0	N	N
20	20230727	140240	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8650	70	2	0.82	63481230	7361	25.57	8580	8680	8580	11150	6010	8580	8624.00	11.64	-102	66	8886	8732	8626	8472	8366	8680	8420	165	2570	500	6340	10	1	33000000	2855	13.29	0.63	12	0.02	651.00	13719.00	9900	20230417	-12.63	7330	20221013	18.01	9900	-12.63	20230417	7810	10.76	20230106	9900	-12.63	20230417	7330	18.01	20221013	0.16	N	009680	500	165 억	3842072	N	N	0	N	N
21	20230727	130241	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8590	10	2	0.12	42060190	4877	16.94	8580	8680	8580	11150	6010	8580	8624.19	11.64	-102	386	8886	8732	8626	8472	8366	8680	8420	165	2570	500	6340	10	1	33000000	2835	13.20	0.63	12	0.01	651.00	13719.00	9900	20230417	-13.23	7330	20221013	17.19	9900	-13.23	20230417	7810	9.99	20230106	9900	-13.23	20230417	7330	17.19	20221013	0.16	N	009680	500	165 억	3842072	N	N	0	N	N
22	20230727	120242	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8640	60	2	0.70	35816420	4152	14.42	8580	8680	8580	11150	6010	8580	8626.31	11.64	-102	728	8886	8732	8626	8472	8366	8680	8420	165	2570	500	6340	10	1	33000000	2851	13.27	0.63	12	0.01	651.00	13719.00	9900	20230417	-12.73	7330	20221013	17.87	9900	-12.73	20230417	7810	10.63	20230106	9900	-12.73	20230417	7330	17.87	20221013	0.16	N	009680	500	165 억	3842072	N	N	0	N	N
23	20230727	110241	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8620	40	2	0.47	31979490	3707	12.88	8580	8680	8580	11150	6010	8580	8626.78	11.64	-102	905	8886	8732	8626	8472	8366	8680	8420	165	2570	500	6340	10	1	33000000	2845	13.24	0.63	12	0.01	651.00	13719.00	9900	20230417	-12.93	7330	20221013	17.60	9900	-12.93	20230417	7810	10.37	20230106	9900	-12.93	20230417	7330	17.60	20221013	0.16	N	009680	500	165 억	3842072	N	N	0	N	N
24	20230727	100241	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8650	70	2	0.82	11829450	1369	4.75	8580	8680	8580	11150	6010	8580	8640.94	11.64	-102	639	8886	8732	8626	8472	8366	8680	8420	165	2570	500	6340	10	1	33000000	2855	13.29	0.63	12	0.00	651.00	13719.00	9900	20230417	-12.63	7330	20221013	18.01	9900	-12.63	20230417	7810	10.76	20230106	9900	-12.63	20230417	7330	18.01	20221013	0.16	N	009680	500	165 억	3842072	N	N	0	N	N
25	20230727	090242	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8610	30	2	0.35	1072530	125	0.43	8580	8610	8580	11150	6010	8580	8580.24	11.64	-102	15	8886	8732	8626	8472	8366	8680	8420	165	2570	500	6340	10	1	33000000	2841	13.23	0.63	12	0.00	651.00	13719.00	9900	20230417	-13.03	7330	20221013	17.46	9900	-13.03	20230417	7810	10.24	20230106	9900	-13.03	20230417	7330	17.46	20221013	0.16	N	009680	500	165 억	3842072	N	N	0	N	N
26	20230726	160240	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8580	-200	5	-2.28	245211130	28527	291.03	8780	8780	8520	11410	6150	8780	8595.76	11.64	0	13	8846	8812	8766	8732	8686	8830	8750	165	2630	500	6490	10	1	33000000	2831	13.18	0.63	12	0.09	651.00	13719.00	9900	20230417	-13.33	7330	20221013	17.05	9900	-13.33	20230417	7810	9.86	20230106	9900	-13.33	20230417	7330	17.05	20221013	0.17	N	009680	500	165 억	3842174	N	N	0	N	N
27	20230726	150242	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8600	-180	5	-2.05	236653230	27530	280.86	8780	8780	8520	11410	6150	8780	8596.19	11.64	0	-351	8846	8812	8766	8732	8686	8830	8750	165	2630	500	6490	10	1	33000000	2838	13.21	0.63	12	0.08	651.00	13719.00	9900	20230417	-13.13	7330	20221013	17.33	9900	-13.13	20230417	7810	10.12	20230106	9900	-13.13	20230417	7330	17.33	20221013	0.17	N	009680	500	165 억	3842174	N	N	0	N	N
28	20230726	140241	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8580	-200	5	-2.28	200794100	23342	238.14	8780	8780	8520	11410	6150	8780	8602.27	11.64	0	-2091	8846	8812	8766	8732	8686	8830	8750	165	2630	500	6490	10	1	33000000	2831	13.18	0.63	12	0.07	651.00	13719.00	9900	20230417	-13.33	7330	20221013	17.05	9900	-13.33	20230417	7810	9.86	20230106	9900	-13.33	20230417	7330	17.05	20221013	0.17	N	009680	500	165 억	3842174	N	N	0	N	N
29	20230726	130239	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8620	-160	5	-1.82	157126250	18243	186.12	8780	8780	8560	11410	6150	8780	8612.96	11.64	0	-1778	8846	8812	8766	8732	8686	8830	8750	165	2630	500	6490	10	1	33000000	2845	13.24	0.63	12	0.06	651.00	13719.00	9900	20230417	-12.93	7330	20221013	17.60	9900	-12.93	20230417	7810	10.37	20230106	9900	-12.93	20230417	7330	17.60	20221013	0.17	N	009680	500	165 억	3842174	N	N	0	N	N
30	20230726	120240	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8610	-170	5	-1.94	145636780	16906	172.48	8780	8780	8560	11410	6150	8780	8614.50	11.64	0	-1521	8846	8812	8766	8732	8686	8830	8750	165	2630	500	6490	10	1	33000000	2841	13.23	0.63	12	0.05	651.00	13719.00	9900	20230417	-13.03	7330	20221013	17.46	9900	-13.03	20230417	7810	10.24	20230106	9900	-13.03	20230417	7330	17.46	20221013	0.17	N	009680	500	165 억	3842174	N	N	0	N	N
31	20230726	110240	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8590	-190	5	-2.16	117552270	13647	139.23	8780	8780	8560	11410	6150	8780	8613.78	11.64	0	-1372	8846	8812	8766	8732	8686	8830	8750	165	2630	500	6490	10	1	33000000	2835	13.20	0.63	12	0.04	651.00	13719.00	9900	20230417	-13.23	7330	20221013	17.19	9900	-13.23	20230417	7810	9.99	20230106	9900	-13.23	20230417	7330	17.19	20221013	0.17	N	009680	500	165 억	3842174	N	N	0	N	N
32	20230726	100241	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8630	-150	5	-1.71	60415680	7002	71.43	8780	8780	8580	11410	6150	8780	8628.35	11.64	0	-1178	8846	8812	8766	8732	8686	8830	8750	165	2630	500	6490	10	1	33000000	2848	13.26	0.63	12	0.02	651.00	13719.00	9900	20230417	-12.83	7330	20221013	17.74	9900	-12.83	20230417	7810	10.50	20230106	9900	-12.83	20230417	7330	17.74	20221013	0.17	N	009680	500	165 억	3842174	N	N	0	N	N
33	20230726	090239	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8700	-80	5	-0.91	4604680	527	5.38	8780	8780	8700	11410	6150	8780	8737.53	11.64	0	-265	8846	8812	8766	8732	8686	8830	8750	165	2630	500	6490	10	1	33000000	2871	13.36	0.63	12	0.00	651.00	13719.00	9900	20230417	-12.12	7330	20221013	18.69	9900	-12.12	20230417	7810	11.40	20230106	9900	-12.12	20230417	7330	18.69	20221013	0.17	N	009680	500	165 억	3842174	N	N	0	N	N
34	20230725	160238	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8780	60	2	0.69	85687410	9797	33.31	8730	8800	8720	11330	6110	8720	8746.29	11.64	0	-889	9013	8866	8783	8636	8553	8825	8595	165	2610	500	6450	10	1	33000000	2897	13.49	0.64	12	0.03	651.00	13719.00	9900	20230417	-11.31	7330	20221013	19.78	9900	-11.31	20230417	7810	12.42	20230106	9900	-11.31	20230417	7330	19.78	20221013	0.17	N	009680	500	165 억	3840613	N	N	0	N	N
35	20230725	150236	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8730	10	2	0.11	73607720	8413	28.60	8730	8800	8720	11330	6110	8720	8749.29	11.64	0	-1293	9013	8866	8783	8636	8553	8825	8595	165	2610	500	6450	10	1	33000000	2881	13.41	0.64	12	0.03	651.00	13719.00	9900	20230417	-11.82	7330	20221013	19.10	9900	-11.82	20230417	7810	11.78	20230106	9900	-11.82	20230417	7330	19.10	20221013	0.17	N	009680	500	165 억	3840613	N	N	0	N	N
36	20230725	140238	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8740	20	2	0.23	65512610	7486	25.45	8730	8800	8720	11330	6110	8720	8751.35	11.64	0	-1249	9013	8866	8783	8636	8553	8825	8595	165	2610	500	6450	10	1	33000000	2884	13.43	0.64	12	0.02	651.00	13719.00	9900	20230417	-11.72	7330	20221013	19.24	9900	-11.72	20230417	7810	11.91	20230106	9900	-11.72	20230417	7330	19.24	20221013	0.17	N	009680	500	165 억	3840613	N	N	0	N	N
37	20230725	130239	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8750	30	2	0.34	55270280	6316	21.47	8730	8800	8720	11330	6110	8720	8750.84	11.64	0	-1064	9013	8866	8783	8636	8553	8825	8595	165	2610	500	6450	10	1	33000000	2888	13.44	0.64	12	0.02	651.00	13719.00	9900	20230417	-11.62	7330	20221013	19.37	9900	-11.62	20230417	7810	12.04	20230106	9900	-11.62	20230417	7330	19.37	20221013	0.17	N	009680	500	165 억	3840613	N	N	0	N	N
38	20230725	120239	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8730	10	2	0.11	52079840	5951	20.23	8730	8800	8720	11330	6110	8720	8751.45	11.64	0	-1130	9013	8866	8783	8636	8553	8825	8595	165	2610	500	6450	10	1	33000000	2881	13.41	0.64	12	0.02	651.00	13719.00	9900	20230417	-11.82	7330	20221013	19.10	9900	-11.82	20230417	7810	11.78	20230106	9900	-11.82	20230417	7330	19.10	20221013	0.17	N	009680	500	165 억	3840613	N	N	0	N	N
39	20230725	110238	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8740	20	2	0.23	44176330	5046	17.15	8730	8800	8720	11330	6110	8720	8754.73	11.64	0	-1152	9013	8866	8783	8636	8553	8825	8595	165	2610	500	6450	10	1	33000000	2884	13.43	0.64	12	0.02	651.00	13719.00	9900	20230417	-11.72	7330	20221013	19.24	9900	-11.72	20230417	7810	11.91	20230106	9900	-11.72	20230417	7330	19.24	20221013	0.17	N	009680	500	165 억	3840613	N	N	0	N	N
40	20230725	100238	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8750	30	2	0.34	33547880	3830	13.02	8730	8800	8720	11330	6110	8720	8759.25	11.64	0	-663	9013	8866	8783	8636	8553	8825	8595	165	2610	500	6450	10	1	33000000	2888	13.44	0.64	12	0.01	651.00	13719.00	9900	20230417	-11.62	7330	20221013	19.37	9900	-11.62	20230417	7810	12.04	20230106	9900	-11.62	20230417	7330	19.37	20221013	0.17	N	009680	500	165 억	3840613	N	N	0	N	N
41	20230725	090239	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8730	10	2	0.11	1615040	185	0.63	8730	8730	8730	11330	6110	8720	8730.00	11.64	0	5	9013	8866	8783	8636	8553	8825	8595	165	2610	500	6450	10	1	33000000	2881	13.41	0.64	12	0.00	651.00	13719.00	9900	20230417	-11.82	7330	20221013	19.10	9900	-11.82	20230417	7810	11.78	20230106	9900	-11.82	20230417	7330	19.10	20221013	0.17	N	009680	500	165 억	3840613	N	N	0	N	N
42	20230724	160238	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8720	-230	5	-2.57	257411980	29391	410.95	8930	8930	8700	11630	6270	8950	8758.20	11.63	0	1924	9096	9022	8936	8862	8776	8980	8820	165	2680	500	6620	10	1	33000000	2878	13.39	0.64	12	0.09	651.00	13719.00	9900	20230417	-11.92	7330	20221013	18.96	9900	-11.92	20230417	7810	11.65	20230106	9900	-11.92	20230417	7330	18.96	20221013	0.17	N	009680	500	165 억	3838708	N	N	0	N	N
43	20230724	150237	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8760	-190	5	-2.12	241855190	27610	386.05	8930	8930	8700	11630	6270	8950	8759.69	11.63	0	2034	9096	9022	8936	8862	8776	8980	8820	165	2680	500	6620	10	1	33000000	2891	13.46	0.64	12	0.08	651.00	13719.00	9900	20230417	-11.52	7330	20221013	19.51	9900	-11.52	20230417	7810	12.16	20230106	9900	-11.52	20230417	7330	19.51	20221013	0.17	N	009680	500	165 억	3838708	N	N	0	N	N
44	20230724	140235	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8770	-180	5	-2.01	238185370	27191	380.19	8930	8930	8700	11630	6270	8950	8759.71	11.63	0	2004	9096	9022	8936	8862	8776	8980	8820	165	2680	500	6620	10	1	33000000	2894	13.47	0.64	12	0.08	651.00	13719.00	9900	20230417	-11.41	7330	20221013	19.65	9900	-11.41	20230417	7810	12.29	20230106	9900	-11.41	20230417	7330	19.65	20221013	0.17	N	009680	500	165 억	3838708	N	N	0	N	N
45	20230724	130238	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8750	-200	5	-2.23	233468660	26652	372.65	8930	8930	8700	11630	6270	8950	8759.89	11.63	0	1876	9096	9022	8936	8862	8776	8980	8820	165	2680	500	6620	10	1	33000000	2888	13.44	0.64	12	0.08	651.00	13719.00	9900	20230417	-11.62	7330	20221013	19.37	9900	-11.62	20230417	7810	12.04	20230106	9900	-11.62	20230417	7330	19.37	20221013	0.17	N	009680	500	165 억	3838708	N	N	0	N	N
46	20230724	120236	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8750	-200	5	-2.23	218409470	24931	348.59	8930	8930	8700	11630	6270	8950	8760.55	11.63	0	1835	9096	9022	8936	8862	8776	8980	8820	165	2680	500	6620	10	1	33000000	2888	13.44	0.64	12	0.08	651.00	13719.00	9900	20230417	-11.62	7330	20221013	19.37	9900	-11.62	20230417	7810	12.04	20230106	9900	-11.62	20230417	7330	19.37	20221013	0.17	N	009680	500	165 억	3838708	N	N	0	N	N
47	20230724	110238	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8740	-210	5	-2.35	198296180	22633	316.46	8930	8930	8700	11630	6270	8950	8761.37	11.63	0	2135	9096	9022	8936	8862	8776	8980	8820	165	2680	500	6620	10	1	33000000	2884	13.43	0.64	12	0.07	651.00	13719.00	9900	20230417	-11.72	7330	20221013	19.24	9900	-11.72	20230417	7810	11.91	20230106	9900	-11.72	20230417	7330	19.24	20221013	0.17	N	009680	500	165 억	3838708	N	N	0	N	N
48	20230724	100235	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8710	-240	5	-2.68	134837180	15357	214.72	8930	8930	8710	11630	6270	8950	8780.17	11.63	0	306	9096	9022	8936	8862	8776	8980	8820	165	2680	500	6620	10	1	33000000	2874	13.38	0.63	12	0.05	651.00	13719.00	9900	20230417	-12.02	7330	20221013	18.83	9900	-12.02	20230417	7810	11.52	20230106	9900	-12.02	20230417	7330	18.83	20221013	0.17	N	009680	500	165 억	3838708	N	N	0	N	N
49	20230724	090236	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8860	-90	5	-1.01	3734100	420	5.87	8930	8930	8860	11630	6270	8950	8890.57	11.63	0	-269	9096	9022	8936	8862	8776	8980	8820	165	2680	500	6620	10	1	33000000	2924	13.61	0.65	12	0.00	651.00	13719.00	9900	20230417	-10.51	7330	20221013	20.87	9900	-10.51	20230417	7810	13.44	20230106	9900	-10.51	20230417	7330	20.87	20221013	0.17	N	009680	500	165 억	3838708	N	N	0	N	N
50	20230721	160235	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8950	-60	5	-0.67	63327730	7126	61.98	9010	9010	8850	11710	6310	9010	8886.81	11.63	0	675	9103	9056	8973	8926	8843	9015	8885	165	2700	500	6660	10	1	33000000	2954	13.75	0.65	12	0.02	651.00	13719.00	9900	20230417	-9.60	7330	20221013	22.10	9900	-9.60	20230417	7810	14.60	20230106	9900	-9.60	20230417	7330	22.10	20221013	0.17	N	009680	500	165 억	3838110	N	N	14	N	N
51	20230721	150237	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8890	-120	5	-1.33	57272670	6448	56.08	9010	9010	8850	11710	6310	9010	8882.24	11.63	0	747	9103	9056	8973	8926	8843	9015	8885	165	2700	500	6660	10	1	33000000	2934	13.66	0.65	12	0.02	651.00	13719.00	9900	20230417	-10.20	7330	20221013	21.28	9900	-10.20	20230417	7810	13.83	20230106	9900	-10.20	20230417	7330	21.28	20221013	0.17	N	009680	500	165 억	3838110	N	N	14	N	N
52	20230721	140236	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8880	-130	5	-1.44	46860350	5273	45.86	9010	9010	8850	11710	6310	9010	8886.85	11.63	0	492	9103	9056	8973	8926	8843	9015	8885	165	2700	500	6660	10	1	33000000	2930	13.64	0.65	12	0.02	651.00	13719.00	9900	20230417	-10.30	7330	20221013	21.15	9900	-10.30	20230417	7810	13.70	20230106	9900	-10.30	20230417	7330	21.15	20221013	0.17	N	009680	500	165 억	3838110	N	N	14	N	N
53	20230721	130235	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8890	-120	5	-1.33	36292790	4083	35.51	9010	9010	8850	11710	6310	9010	8888.76	11.63	0	302	9103	9056	8973	8926	8843	9015	8885	165	2700	500	6660	10	1	33000000	2934	13.66	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.20	7330	20221013	21.28	9900	-10.20	20230417	7810	13.83	20230106	9900	-10.20	20230417	7330	21.28	20221013	0.17	N	009680	500	165 억	3838110	N	N	14	N	N
54	20230721	120238	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8900	-110	5	-1.22	28556900	3214	27.95	9010	9010	8850	11710	6310	9010	8885.16	11.63	0	679	9103	9056	8973	8926	8843	9015	8885	165	2700	500	6660	10	1	33000000	2937	13.67	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.10	7330	20221013	21.42	9900	-10.10	20230417	7810	13.96	20230106	9900	-10.10	20230417	7330	21.42	20221013	0.17	N	009680	500	165 억	3838110	N	N	14	N	N
55	20230721	110237	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8920	-90	5	-1.00	24966780	2811	24.45	9010	9010	8850	11710	6310	9010	8881.81	11.63	0	900	9103	9056	8973	8926	8843	9015	8885	165	2700	500	6660	10	1	33000000	2944	13.70	0.65	12	0.01	651.00	13719.00	9900	20230417	-9.90	7330	20221013	21.69	9900	-9.90	20230417	7810	14.21	20230106	9900	-9.90	20230417	7330	21.69	20221013	0.17	N	009680	500	165 억	3838110	N	N	14	N	N
56	20230721	100237	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8890	-120	5	-1.33	22643390	2550	22.18	9010	9010	8850	11710	6310	9010	8879.76	11.63	0	903	9103	9056	8973	8926	8843	9015	8885	165	2700	500	6660	10	1	33000000	2934	13.66	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.20	7330	20221013	21.28	9900	-10.20	20230417	7810	13.83	20230106	9900	-10.20	20230417	7330	21.28	20221013	0.17	N	009680	500	165 억	3838110	N	N	14	N	N
57	20230721	090237	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9000	-10	5	-0.11	243260	27	0.23	9010	9010	9000	11710	6310	9010	9009.63	11.63	0	4	9103	9056	8973	8926	8843	9015	8885	165	2700	500	6660	10	1	33000000	2970	13.82	0.66	12	0.00	651.00	13719.00	9900	20230417	-9.09	7330	20221013	22.78	9900	-9.09	20230417	7810	15.24	20230106	9900	-9.09	20230417	7330	22.78	20221013	0.17	N	009680	500	165 억	3838110	N	N	14	N	N
58	20230720	160236	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9010	-10	5	-0.11	102577380	11498	208.22	9020	9020	8890	11720	6320	9020	8921.17	11.63	0	985	9146	9082	8996	8932	8846	9040	8890	165	2700	500	6670	10	1	33000000	2973	13.84	0.66	12	0.03	651.00	13719.00	9900	20230417	-8.99	7330	20221013	22.92	9900	-8.99	20230417	7810	15.36	20230106	9900	-8.99	20230417	7330	22.92	20221013	0.17	N	009680	500	165 억	3837133	N	N	14	N	N
59	20230720	150235	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8940	-80	5	-0.89	92827300	10408	188.48	9020	9020	8890	11720	6320	9020	8918.72	11.63	0	1019	9146	9082	8996	8932	8846	9040	8890	165	2700	500	6670	10	1	33000000	2950	13.73	0.65	12	0.03	651.00	13719.00	9900	20230417	-9.70	7330	20221013	21.96	9900	-9.70	20230417	7810	14.47	20230106	9900	-9.70	20230417	7330	21.96	20221013	0.17	N	009680	500	165 억	3837133	N	N	11	N	N
60	20230720	140235	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8930	-90	5	-1.00	84160970	9439	170.93	9020	9020	8890	11720	6320	9020	8916.17	11.63	0	1722	9146	9082	8996	8932	8846	9040	8890	165	2700	500	6670	10	1	33000000	2947	13.72	0.65	12	0.03	651.00	13719.00	9900	20230417	-9.80	7330	20221013	21.83	9900	-9.80	20230417	7810	14.34	20230106	9900	-9.80	20230417	7330	21.83	20221013	0.17	N	009680	500	165 억	3837133	N	N	11	N	N
61	20230720	130235	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8950	-70	5	-0.78	76466750	8580	155.38	9020	9020	8890	11720	6320	9020	8912.06	11.63	0	1590	9146	9082	8996	8932	8846	9040	8890	165	2700	500	6670	10	1	33000000	2954	13.75	0.65	12	0.03	651.00	13719.00	9900	20230417	-9.60	7330	20221013	22.10	9900	-9.60	20230417	7810	14.60	20230106	9900	-9.60	20230417	7330	22.10	20221013	0.17	N	009680	500	165 억	3837133	N	N	11	N	N
62	20230720	120237	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8900	-120	5	-1.33	61472850	6897	124.90	9020	9020	8890	11720	6320	9020	8912.80	11.63	0	1584	9146	9082	8996	8932	8846	9040	8890	165	2700	500	6670	10	1	33000000	2937	13.67	0.65	12	0.02	651.00	13719.00	9900	20230417	-10.10	7330	20221013	21.42	9900	-10.10	20230417	7810	13.96	20230106	9900	-10.10	20230417	7330	21.42	20221013	0.17	N	009680	500	165 억	3837133	N	N	11	N	N
63	20230720	110235	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8920	-100	5	-1.11	13122550	1468	26.58	9020	9020	8910	11720	6320	9020	8938.40	11.63	0	21	9146	9082	8996	8932	8846	9040	8890	165	2700	500	6670	10	1	33000000	2944	13.70	0.65	12	0.00	651.00	13719.00	9900	20230417	-9.90	7330	20221013	21.69	9900	-9.90	20230417	7810	14.21	20230106	9900	-9.90	20230417	7330	21.69	20221013	0.17	N	009680	500	165 억	3837133	N	N	11	N	N
64	20230720	100233	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8940	-80	5	-0.89	8267460	924	16.73	9020	9020	8920	11720	6320	9020	8946.51	11.63	0	42	9146	9082	8996	8932	8846	9040	8890	165	2700	500	6670	10	1	33000000	2950	13.73	0.65	12	0.00	651.00	13719.00	9900	20230417	-9.70	7330	20221013	21.96	9900	-9.70	20230417	7810	14.47	20230106	9900	-9.70	20230417	7330	21.96	20221013	0.17	N	009680	500	165 억	3837133	N	N	11	N	N
65	20230720	090234	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9020	0	3	0.00	1082400	120	2.17	9020	9020	9020	11720	6320	9020	9020.00	11.63	0	16	9146	9082	8996	8932	8846	9040	8890	165	2700	500	6670	10	1	33000000	2977	13.86	0.66	12	0.00	651.00	13719.00	9900	20230417	-8.89	7330	20221013	23.06	9900	-8.89	20230417	7810	15.49	20230106	9900	-8.89	20230417	7330	23.06	20221013	0.17	N	009680	500	165 억	3837133	N	N	11	N	N
66	20230719	160239	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9020	-30	5	-0.33	49475720	5521	25.50	9050	9060	8910	11760	6340	9050	8961.36	11.63	0	-501	9483	9266	8973	8756	8463	9120	8610	165	2710	500	6690	10	1	33000000	2977	13.86	0.66	12	0.02	651.00	13719.00	9900	20230417	-8.89	7330	20221013	23.06	9900	-8.89	20230417	7810	15.49	20230106	9900	-8.89	20230417	7330	23.06	20221013	0.17	N	009680	500	165 억	3837634	N	N	11	N	N
67	20230719	150237	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8980	-70	5	-0.77	44600650	4979	23.00	9050	9060	8910	11760	6340	9050	8957.75	11.63	0	-422	9483	9266	8973	8756	8463	9120	8610	165	2710	500	6690	10	1	33000000	2963	13.79	0.65	12	0.02	651.00	13719.00	9900	20230417	-9.29	7330	20221013	22.51	9900	-9.29	20230417	7810	14.98	20230106	9900	-9.29	20230417	7330	22.51	20221013	0.17	N	009680	500	165 억	3837634	N	N	54	N	N
68	20230719	140239	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8970	-80	5	-0.88	37612080	4201	19.41	9050	9060	8910	11760	6340	9050	8953.13	11.63	0	127	9483	9266	8973	8756	8463	9120	8610	165	2710	500	6690	10	1	33000000	2960	13.78	0.65	12	0.01	651.00	13719.00	9900	20230417	-9.39	7330	20221013	22.37	9900	-9.39	20230417	7810	14.85	20230106	9900	-9.39	20230417	7330	22.37	20221013	0.17	N	009680	500	165 억	3837634	N	N	54	N	N
69	20230719	130236	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8950	-100	5	-1.10	37101090	4144	19.14	9050	9060	8910	11760	6340	9050	8952.97	11.63	0	112	9483	9266	8973	8756	8463	9120	8610	165	2710	500	6690	10	1	33000000	2954	13.75	0.65	12	0.01	651.00	13719.00	9900	20230417	-9.60	7330	20221013	22.10	9900	-9.60	20230417	7810	14.60	20230106	9900	-9.60	20230417	7330	22.10	20221013	0.17	N	009680	500	165 억	3837634	N	N	54	N	N
70	20230719	120237	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8940	-110	5	-1.22	26039510	2908	13.43	9050	9060	8910	11760	6340	9050	8954.44	11.63	0	-126	9483	9266	8973	8756	8463	9120	8610	165	2710	500	6690	10	1	33000000	2950	13.73	0.65	12	0.01	651.00	13719.00	9900	20230417	-9.70	7330	20221013	21.96	9900	-9.70	20230417	7810	14.47	20230106	9900	-9.70	20230417	7330	21.96	20221013	0.17	N	009680	500	165 억	3837634	N	N	54	N	N
71	20230719	110238	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8910	-140	5	-1.55	23034610	2571	11.88	9050	9060	8910	11760	6340	9050	8959.40	11.63	0	-168	9483	9266	8973	8756	8463	9120	8610	165	2710	500	6690	10	1	33000000	2940	13.69	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.00	7330	20221013	21.56	9900	-10.00	20230417	7810	14.08	20230106	9900	-10.00	20230417	7330	21.56	20221013	0.17	N	009680	500	165 억	3837634	N	N	54	N	N
72	20230719	100236	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8960	-90	5	-0.99	11138290	1240	5.73	9050	9060	8950	11760	6340	9050	8982.49	11.63	0	-125	9483	9266	8973	8756	8463	9120	8610	165	2710	500	6690	10	1	33000000	2957	13.76	0.65	12	0.00	651.00	13719.00	9900	20230417	-9.49	7330	20221013	22.24	9900	-9.49	20230417	7810	14.72	20230106	9900	-9.49	20230417	7330	22.24	20221013	0.17	N	009680	500	165 억	3837634	N	N	54	N	N
73	20230719	090238	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9020	-30	5	-0.33	515870	57	0.26	9050	9060	9020	11760	6340	9050	9050.35	11.63	0	-13	9483	9266	8973	8756	8463	9120	8610	165	2710	500	6690	10	1	33000000	2977	13.86	0.66	12	0.00	651.00	13719.00	9900	20230417	-8.89	7330	20221013	23.06	9900	-8.89	20230417	7810	15.49	20230106	9900	-8.89	20230417	7330	23.06	20221013	0.17	N	009680	500	165 억	3837634	N	N	54	N	N
74	20230718	160236	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9050	-30	5	-0.33	194778880	21537	104.20	9150	9190	8680	11800	6360	9080	9043.92	11.63	0	420	9240	9160	9060	8980	8880	9200	9020	165	2720	500	6710	10	1	33000000	2987	13.90	0.66	12	0.07	651.00	13719.00	9900	20230417	-8.59	7330	20221013	23.47	9900	-8.59	20230417	7810	15.88	20230106	9900	-8.59	20230417	7330	23.47	20221013	0.17	N	009680	500	165 억	3837184	N	N	54	N	N
75	20230718	150236	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9070	-10	5	-0.11	121825080	13399	64.83	9150	9190	9000	11800	6360	9080	9092.10	11.63	0	-1452	9240	9160	9060	8980	8880	9200	9020	165	2720	500	6710	10	1	33000000	2993	13.93	0.66	12	0.04	651.00	13719.00	9900	20230417	-8.38	7330	20221013	23.74	9900	-8.38	20230417	7810	16.13	20230106	9900	-8.38	20230417	7330	23.74	20221013	0.17	N	009680	500	165 억	3837184	N	N	100	N	N
76	20230718	140235	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9060	-20	5	-0.22	114379110	12577	60.85	9150	9190	9000	11800	6360	9080	9094.31	11.63	0	-1486	9240	9160	9060	8980	8880	9200	9020	165	2720	500	6710	10	1	33000000	2990	13.92	0.66	12	0.04	651.00	13719.00	9900	20230417	-8.48	7330	20221013	23.60	9900	-8.48	20230417	7810	16.01	20230106	9900	-8.48	20230417	7330	23.60	20221013	0.17	N	009680	500	165 억	3837184	N	N	100	N	N
77	20230718	130236	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9050	-30	5	-0.33	111608160	12271	59.37	9150	9190	9000	11800	6360	9080	9095.28	11.63	0	-1635	9240	9160	9060	8980	8880	9200	9020	165	2720	500	6710	10	1	33000000	2987	13.90	0.66	12	0.04	651.00	13719.00	9900	20230417	-8.59	7330	20221013	23.47	9900	-8.59	20230417	7810	15.88	20230106	9900	-8.59	20230417	7330	23.47	20221013	0.17	N	009680	500	165 억	3837184	N	N	100	N	N
78	20230718	120236	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9070	-10	5	-0.11	95951120	10537	50.98	9150	9190	9050	11800	6360	9080	9106.11	11.63	0	-1192	9240	9160	9060	8980	8880	9200	9020	165	2720	500	6710	10	1	33000000	2993	13.93	0.66	12	0.03	651.00	13719.00	9900	20230417	-8.38	7330	20221013	23.74	9900	-8.38	20230417	7810	16.13	20230106	9900	-8.38	20230417	7330	23.74	20221013	0.17	N	009680	500	165 억	3837184	N	N	100	N	N
79	20230718	110236	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9090	10	2	0.11	90246470	9909	47.94	9150	9190	9050	11800	6360	9080	9107.53	11.63	0	-1199	9240	9160	9060	8980	8880	9200	9020	165	2720	500	6710	10	1	33000000	3000	13.96	0.66	12	0.03	651.00	13719.00	9900	20230417	-8.18	7330	20221013	24.01	9900	-8.18	20230417	7810	16.39	20230106	9900	-8.18	20230417	7330	24.01	20221013	0.17	N	009680	500	165 억	3837184	N	N	100	N	N
80	20230718	100234	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9100	20	2	0.22	62289670	6825	33.02	9150	9190	9090	11800	6360	9080	9126.69	11.63	0	-2029	9240	9160	9060	8980	8880	9200	9020	165	2720	500	6710	10	1	33000000	3003	13.98	0.66	12	0.02	651.00	13719.00	9900	20230417	-8.08	7330	20221013	24.15	9900	-8.08	20230417	7810	16.52	20230106	9900	-8.08	20230417	7330	24.15	20221013	0.17	N	009680	500	165 억	3837184	N	N	100	N	N
81	20230718	090234	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9180	100	2	1.10	8893210	971	4.70	9150	9190	9150	11800	6360	9080	9158.82	11.63	0	-125	9240	9160	9060	8980	8880	9200	9020	165	2720	500	6710	10	1	33000000	3029	14.10	0.67	12	0.00	651.00	13719.00	9900	20230417	-7.27	7330	20221013	25.24	9900	-7.27	20230417	7810	17.54	20230106	9900	-7.27	20230417	7330	25.24	20221013	0.17	N	009680	500	165 억	3837184	N	N	100	N	N
82	20230717	160236	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9080	30	2	0.33	187249350	20668	115.63	9000	9140	8960	11760	6340	9050	9059.86	11.60	0	8031	9216	9132	8966	8882	8716	9175	8925	165	2710	500	6690	10	1	33000000	2996	13.95	0.66	12	0.06	651.00	13719.00	9900	20230417	-8.28	7330	20221013	23.87	9900	-8.28	20230417	7810	16.26	20230106	9900	-8.28	20230417	7330	23.87	20221013	0.17	N	009680	500	165 억	3829249	N	N	100	N	N
83	20230717	150234	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9080	30	2	0.33	182664660	20163	112.81	9000	9140	8960	11760	6340	9050	9059.40	11.60	0	7943	9216	9132	8966	8882	8716	9175	8925	165	2710	500	6690	10	1	33000000	2996	13.95	0.66	12	0.06	651.00	13719.00	9900	20230417	-8.28	7330	20221013	23.87	9900	-8.28	20230417	7810	16.26	20230106	9900	-8.28	20230417	7330	23.87	20221013	0.17	N	009680	500	165 억	3829249	N	N	68	N	N
84	20230717	140235	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9090	40	2	0.44	176415850	19475	108.96	9000	9140	8960	11760	6340	9050	9058.58	11.60	0	7932	9216	9132	8966	8882	8716	9175	8925	165	2710	500	6690	10	1	33000000	3000	13.96	0.66	12	0.06	651.00	13719.00	9900	20230417	-8.18	7330	20221013	24.01	9900	-8.18	20230417	7810	16.39	20230106	9900	-8.18	20230417	7330	24.01	20221013	0.17	N	009680	500	165 억	3829249	N	N	68	N	N
85	20230717	130233	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9100	50	2	0.55	172569790	19052	106.59	9000	9140	8960	11760	6340	9050	9057.83	11.60	0	7799	9216	9132	8966	8882	8716	9175	8925	165	2710	500	6690	10	1	33000000	3003	13.98	0.66	12	0.06	651.00	13719.00	9900	20230417	-8.08	7330	20221013	24.15	9900	-8.08	20230417	7810	16.52	20230106	9900	-8.08	20230417	7330	24.15	20221013	0.17	N	009680	500	165 억	3829249	N	N	68	N	N
86	20230717	120237	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9090	40	2	0.44	138613570	15325	85.74	9000	9120	8960	11760	6340	9050	9044.93	11.60	0	6701	9216	9132	8966	8882	8716	9175	8925	165	2710	500	6690	10	1	33000000	3000	13.96	0.66	12	0.05	651.00	13719.00	9900	20230417	-8.18	7330	20221013	24.01	9900	-8.18	20230417	7810	16.39	20230106	9900	-8.18	20230417	7330	24.01	20221013	0.17	N	009680	500	165 억	3829249	N	N	68	N	N
87	20230717	110234	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9040	-10	5	-0.11	35767210	3965	22.18	9000	9080	8960	11760	6340	9050	9020.73	11.60	0	136	9216	9132	8966	8882	8716	9175	8925	165	2710	500	6690	10	1	33000000	2983	13.89	0.66	12	0.01	651.00	13719.00	9900	20230417	-8.69	7330	20221013	23.33	9900	-8.69	20230417	7810	15.75	20230106	9900	-8.69	20230417	7330	23.33	20221013	0.17	N	009680	500	165 억	3829249	N	N	68	N	N
88	20230717	100234	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9030	-20	5	-0.22	21999410	2446	13.68	9000	9070	8960	11760	6340	9050	8994.04	11.60	0	210	9216	9132	8966	8882	8716	9175	8925	165	2710	500	6690	10	1	33000000	2980	13.87	0.66	12	0.01	651.00	13719.00	9900	20230417	-8.79	7330	20221013	23.19	9900	-8.79	20230417	7810	15.62	20230106	9900	-8.79	20230417	7330	23.19	20221013	0.17	N	009680	500	165 억	3829249	N	N	68	N	N
89	20230717	090234	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8990	-60	5	-0.66	1736970	193	1.08	9000	9000	8990	11760	6340	9050	8999.84	11.60	0	16	9216	9132	8966	8882	8716	9175	8925	165	2710	500	6690	10	1	33000000	2967	13.81	0.66	12	0.00	651.00	13719.00	9900	20230417	-9.19	7330	20221013	22.65	9900	-9.19	20230417	7810	15.11	20230106	9900	-9.19	20230417	7330	22.65	20221013	0.17	N	009680	500	165 억	3829249	N	N	68	N	N
90	20230714	160233	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9050	150	2	1.69	158457670	17829	158.47	8900	9050	8800	11570	6230	8900	8887.36	11.60	0	5579	9033	8966	8923	8856	8813	8945	8835	165	2670	500	6580	10	1	33000000	2987	13.90	0.66	12	0.05	651.00	13719.00	9900	20230417	-8.59	7330	20221013	23.47	9900	-8.59	20230417	7810	15.88	20230106	9900	-8.59	20230417	7330	23.47	20221013	0.17	N	009680	500	165 억	3827320	N	N	68	N	N
91	20230714	150235	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8990	90	2	1.01	140795910	15867	141.03	8900	8990	8800	11570	6230	8900	8873.51	11.60	0	4464	9033	8966	8923	8856	8813	8945	8835	165	2670	500	6580	10	1	33000000	2967	13.81	0.66	12	0.05	651.00	13719.00	9900	20230417	-9.19	7330	20221013	22.65	9900	-9.19	20230417	7810	15.11	20230106	9900	-9.19	20230417	7330	22.65	20221013	0.17	N	009680	500	165 억	3827320	N	N	315	N	N
92	20230714	140235	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8860	-40	5	-0.45	80510750	9098	80.86	8900	8950	8800	11570	6230	8900	8849.28	11.60	0	1674	9033	8966	8923	8856	8813	8945	8835	165	2670	500	6580	10	1	33000000	2924	13.61	0.65	12	0.03	651.00	13719.00	9900	20230417	-10.51	7330	20221013	20.87	9900	-10.51	20230417	7810	13.44	20230106	9900	-10.51	20230417	7330	20.87	20221013	0.17	N	009680	500	165 억	3827320	N	N	315	N	N
93	20230714	130233	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8860	-40	5	-0.45	77110070	8714	77.45	8900	8950	8800	11570	6230	8900	8848.99	11.60	0	1599	9033	8966	8923	8856	8813	8945	8835	165	2670	500	6580	10	1	33000000	2924	13.61	0.65	12	0.03	651.00	13719.00	9900	20230417	-10.51	7330	20221013	20.87	9900	-10.51	20230417	7810	13.44	20230106	9900	-10.51	20230417	7330	20.87	20221013	0.17	N	009680	500	165 억	3827320	N	N	315	N	N
94	20230714	120233	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8820	-80	5	-0.90	57030270	6446	57.29	8900	8950	8800	11570	6230	8900	8847.39	11.60	0	1115	9033	8966	8923	8856	8813	8945	8835	165	2670	500	6580	10	1	33000000	2911	13.55	0.64	12	0.02	651.00	13719.00	9900	20230417	-10.91	7330	20221013	20.33	9900	-10.91	20230417	7810	12.93	20230106	9900	-10.91	20230417	7330	20.33	20221013	0.17	N	009680	500	165 억	3827320	N	N	315	N	N
95	20230714	110234	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8850	-50	5	-0.56	45167080	5104	45.36	8900	8950	8800	11570	6230	8900	8849.35	11.60	0	924	9033	8966	8923	8856	8813	8945	8835	165	2670	500	6580	10	1	33000000	2921	13.59	0.65	12	0.02	651.00	13719.00	9900	20230417	-10.61	7330	20221013	20.74	9900	-10.61	20230417	7810	13.32	20230106	9900	-10.61	20230417	7330	20.74	20221013	0.17	N	009680	500	165 억	3827320	N	N	315	N	N
96	20230714	100235	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8860	-40	5	-0.45	31609940	3572	31.75	8900	8950	8800	11570	6230	8900	8849.37	11.60	0	705	9033	8966	8923	8856	8813	8945	8835	165	2670	500	6580	10	1	33000000	2924	13.61	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.51	7330	20221013	20.87	9900	-10.51	20230417	7810	13.44	20230106	9900	-10.51	20230417	7330	20.87	20221013	0.17	N	009680	500	165 억	3827320	N	N	315	N	N
97	20230714	090234	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8850	-50	5	-0.56	3629230	411	3.65	8900	8950	8810	11570	6230	8900	8830.24	11.60	0	82	9033	8966	8923	8856	8813	8945	8835	165	2670	500	6580	10	1	33000000	2921	13.59	0.65	12	0.00	651.00	13719.00	9900	20230417	-10.61	7330	20221013	20.74	9900	-10.61	20230417	7810	13.32	20230106	9900	-10.61	20230417	7330	20.74	20221013	0.17	N	009680	500	165 억	3827320	N	N	315	N	N
98	20230713	160233	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8900	-10	5	-0.11	100277550	11242	114.56	8990	8990	8880	11580	6240	8910	8919.90	11.59	0	1696	9050	8980	8930	8860	8810	8955	8835	165	2670	500	6590	10	1	33000000	2937	13.67	0.65	12	0.03	651.00	13719.00	9900	20230417	-10.10	7330	20221013	21.42	9900	-10.10	20230417	7810	13.96	20230106	9900	-10.10	20230417	7330	21.42	20221013	0.17	N	009680	500	165 억	3825414	N	N	315	N	N
99	20230713	150231	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8900	-10	5	-0.11	89244140	10002	101.93	8990	8990	8880	11580	6240	8910	8922.63	11.59	0	1459	9050	8980	8930	8860	8810	8955	8835	165	2670	500	6590	10	1	33000000	2937	13.67	0.65	12	0.03	651.00	13719.00	9900	20230417	-10.10	7330	20221013	21.42	9900	-10.10	20230417	7810	13.96	20230106	9900	-10.10	20230417	7330	21.42	20221013	0.17	N	009680	500	165 억	3825414	N	N	27	N	N
100	20230713	140231	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8900	-10	5	-0.11	84575720	9477	96.58	8990	8990	8880	11580	6240	8910	8924.31	11.59	0	1457	9050	8980	8930	8860	8810	8955	8835	165	2670	500	6590	10	1	33000000	2937	13.67	0.65	12	0.03	651.00	13719.00	9900	20230417	-10.10	7330	20221013	21.42	9900	-10.10	20230417	7810	13.96	20230106	9900	-10.10	20230417	7330	21.42	20221013	0.17	N	009680	500	165 억	3825414	N	N	27	N	N
101	20230713	130232	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8910	0	3	0.00	75128930	8416	85.76	8990	8990	8880	11580	6240	8910	8926.92	11.59	0	1146	9050	8980	8930	8860	8810	8955	8835	165	2670	500	6590	10	1	33000000	2940	13.69	0.65	12	0.03	651.00	13719.00	9900	20230417	-10.00	7330	20221013	21.56	9900	-10.00	20230417	7810	14.08	20230106	9900	-10.00	20230417	7330	21.56	20221013	0.17	N	009680	500	165 억	3825414	N	N	27	N	N
102	20230713	120230	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8900	-10	5	-0.11	66202460	7412	75.53	8990	8990	8900	11580	6240	8910	8931.79	11.59	0	1545	9050	8980	8930	8860	8810	8955	8835	165	2670	500	6590	10	1	33000000	2937	13.67	0.65	12	0.02	651.00	13719.00	9900	20230417	-10.10	7330	20221013	21.42	9900	-10.10	20230417	7810	13.96	20230106	9900	-10.10	20230417	7330	21.42	20221013	0.17	N	009680	500	165 억	3825414	N	N	27	N	N
103	20230713	110233	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8940	30	2	0.34	26538730	2967	30.24	8990	8990	8910	11580	6240	8910	8944.63	11.59	0	539	9050	8980	8930	8860	8810	8955	8835	165	2670	500	6590	10	1	33000000	2950	13.73	0.65	12	0.01	651.00	13719.00	9900	20230417	-9.70	7330	20221013	21.96	9900	-9.70	20230417	7810	14.47	20230106	9900	-9.70	20230417	7330	21.96	20221013	0.17	N	009680	500	165 억	3825414	N	N	27	N	N
104	20230713	100233	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8940	30	2	0.34	24656350	2756	28.09	8990	8990	8930	11580	6240	8910	8946.43	11.59	0	496	9050	8980	8930	8860	8810	8955	8835	165	2670	500	6590	10	1	33000000	2950	13.73	0.65	12	0.01	651.00	13719.00	9900	20230417	-9.70	7330	20221013	21.96	9900	-9.70	20230417	7810	14.47	20230106	9900	-9.70	20230417	7330	21.96	20221013	0.17	N	009680	500	165 억	3825414	N	N	27	N	N
105	20230713	090216	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8990	80	2	0.90	152830	17	0.17	8990	8990	8990	11580	6240	8910	8990.00	11.59	0	3	9050	8980	8930	8860	8810	8955	8835	165	2670	500	6590	10	1	33000000	2967	13.81	0.66	12	0.00	651.00	13719.00	9900	20230417	-9.19	7330	20221013	22.65	9900	-9.19	20230417	7810	15.11	20230106	9900	-9.19	20230417	7330	22.65	20221013	0.17	N	009680	500	165 억	3825414	N	N	27	N	N
106	20230712	160230	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8910	-30	5	-0.34	87345670	9793	158.08	9000	9000	8880	11620	6260	8940	8919.20	11.59	0	2106	9060	9000	8930	8870	8800	9030	8900	165	2680	500	6610	10	1	33000000	2940	13.69	0.65	12	0.03	651.00	13719.00	9900	20230417	-10.00	7330	20221013	21.56	9900	-10.00	20230417	7810	14.08	20230106	9900	-10.00	20230417	7330	21.56	20221013	0.17	N	009680	500	165 억	3823303	N	N	27	N	N
107	20230712	150231	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8930	-10	5	-0.11	83014280	9307	150.23	9000	9000	8880	11620	6260	8940	8919.55	11.59	0	1974	9060	9000	8930	8870	8800	9030	8900	165	2680	500	6610	10	1	33000000	2947	13.72	0.65	12	0.03	651.00	13719.00	9900	20230417	-9.80	7330	20221013	21.83	9900	-9.80	20230417	7810	14.34	20230106	9900	-9.80	20230417	7330	21.83	20221013	0.17	N	009680	500	165 억	3823303	N	N	50	N	N
108	20230712	140229	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8940	0	3	0.00	77328280	8670	139.95	9000	9000	8880	11620	6260	8940	8919.06	11.59	0	1890	9060	9000	8930	8870	8800	9030	8900	165	2680	500	6610	10	1	33000000	2950	13.73	0.65	12	0.03	651.00	13719.00	9900	20230417	-9.70	7330	20221013	21.96	9900	-9.70	20230417	7810	14.47	20230106	9900	-9.70	20230417	7330	21.96	20221013	0.17	N	009680	500	165 억	3823303	N	N	50	N	N
109	20230712	130230	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8910	-30	5	-0.34	72520690	8132	131.27	9000	9000	8880	11620	6260	8940	8917.94	11.59	0	1845	9060	9000	8930	8870	8800	9030	8900	165	2680	500	6610	10	1	33000000	2940	13.69	0.65	12	0.02	651.00	13719.00	9900	20230417	-10.00	7330	20221013	21.56	9900	-10.00	20230417	7810	14.08	20230106	9900	-10.00	20230417	7330	21.56	20221013	0.17	N	009680	500	165 억	3823303	N	N	50	N	N
110	20230712	120230	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8930	-10	5	-0.11	39877760	4467	72.11	9000	9000	8880	11620	6260	8940	8927.19	11.59	0	904	9060	9000	8930	8870	8800	9030	8900	165	2680	500	6610	10	1	33000000	2947	13.72	0.65	12	0.01	651.00	13719.00	9900	20230417	-9.80	7330	20221013	21.83	9900	-9.80	20230417	7810	14.34	20230106	9900	-9.80	20230417	7330	21.83	20221013	0.17	N	009680	500	165 억	3823303	N	N	50	N	N
111	20230712	110230	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8950	10	2	0.11	28120900	3152	50.88	9000	9000	8880	11620	6260	8940	8921.61	11.59	0	618	9060	9000	8930	8870	8800	9030	8900	165	2680	500	6610	10	1	33000000	2954	13.75	0.65	12	0.01	651.00	13719.00	9900	20230417	-9.60	7330	20221013	22.10	9900	-9.60	20230417	7810	14.60	20230106	9900	-9.60	20230417	7330	22.10	20221013	0.17	N	009680	500	165 억	3823303	N	N	50	N	N
112	20230712	100232	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8940	0	3	0.00	23390320	2623	42.34	9000	9000	8880	11620	6260	8940	8917.39	11.59	0	538	9060	9000	8930	8870	8800	9030	8900	165	2680	500	6610	10	1	33000000	2950	13.73	0.65	12	0.01	651.00	13719.00	9900	20230417	-9.70	7330	20221013	21.96	9900	-9.70	20230417	7810	14.47	20230106	9900	-9.70	20230417	7330	21.96	20221013	0.17	N	009680	500	165 억	3823303	N	N	50	N	N
113	20230712	090230	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8950	10	2	0.11	2801910	313	5.05	9000	9000	8940	11620	6260	8940	8951.79	11.59	0	-94	9060	9000	8930	8870	8800	9030	8900	165	2680	500	6610	10	1	33000000	2954	13.75	0.65	12	0.00	651.00	13719.00	9900	20230417	-9.60	7330	20221013	22.10	9900	-9.60	20230417	7810	14.60	20230106	9900	-9.60	20230417	7330	22.10	20221013	0.17	N	009680	500	165 억	3823303	N	N	50	N	N
114	20230711	160229	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8940	10	2	0.11	55212480	6194	33.69	8860	8990	8860	11600	6260	8930	8913.84	11.58	0	822	9256	9092	8996	8832	8736	9045	8785	165	2670	500	6600	10	1	33000000	2950	13.73	0.65	12	0.02	651.00	13719.00	9900	20230417	-9.70	7330	20221013	21.96	9900	-9.70	20230417	7810	14.47	20230106	9900	-9.70	20230417	7330	21.96	20221013	0.17	N	009680	500	165 억	3822486	N	N	50	N	N
115	20230711	150228	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8930	0	3	0.00	51372780	5764	31.36	8860	8990	8860	11600	6260	8930	8912.69	11.58	0	854	9256	9092	8996	8832	8736	9045	8785	165	2670	500	6600	10	1	33000000	2947	13.72	0.65	12	0.02	651.00	13719.00	9900	20230417	-9.80	7330	20221013	21.83	9900	-9.80	20230417	7810	14.34	20230106	9900	-9.80	20230417	7330	21.83	20221013	0.17	N	009680	500	165 억	3822486	N	N	0	N	N
116	20230711	140227	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8930	0	3	0.00	48443010	5436	29.57	8860	8990	8860	11600	6260	8930	8911.51	11.58	0	913	9256	9092	8996	8832	8736	9045	8785	165	2670	500	6600	10	1	33000000	2947	13.72	0.65	12	0.02	651.00	13719.00	9900	20230417	-9.80	7330	20221013	21.83	9900	-9.80	20230417	7810	14.34	20230106	9900	-9.80	20230417	7330	21.83	20221013	0.17	N	009680	500	165 억	3822486	N	N	0	N	N
117	20230711	130226	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8940	10	2	0.11	45100830	5062	27.54	8860	8990	8860	11600	6260	8930	8909.68	11.58	0	937	9256	9092	8996	8832	8736	9045	8785	165	2670	500	6600	10	1	33000000	2950	13.73	0.65	12	0.02	651.00	13719.00	9900	20230417	-9.70	7330	20221013	21.96	9900	-9.70	20230417	7810	14.47	20230106	9900	-9.70	20230417	7330	21.96	20221013	0.17	N	009680	500	165 억	3822486	N	N	0	N	N
118	20230711	120228	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8940	10	2	0.11	40494740	4547	24.73	8860	8990	8860	11600	6260	8930	8905.81	11.58	0	783	9256	9092	8996	8832	8736	9045	8785	165	2670	500	6600	10	1	33000000	2950	13.73	0.65	12	0.01	651.00	13719.00	9900	20230417	-9.70	7330	20221013	21.96	9900	-9.70	20230417	7810	14.47	20230106	9900	-9.70	20230417	7330	21.96	20221013	0.17	N	009680	500	165 억	3822486	N	N	0	N	N
119	20230711	110229	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8940	10	2	0.11	24632820	2765	15.04	8860	8990	8860	11600	6260	8930	8908.79	11.58	0	455	9256	9092	8996	8832	8736	9045	8785	165	2670	500	6600	10	1	33000000	2950	13.73	0.65	12	0.01	651.00	13719.00	9900	20230417	-9.70	7330	20221013	21.96	9900	-9.70	20230417	7810	14.47	20230106	9900	-9.70	20230417	7330	21.96	20221013	0.17	N	009680	500	165 억	3822486	N	N	0	N	N
120	20230711	100229	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8900	-30	5	-0.34	19480790	2187	11.90	8860	8990	8860	11600	6260	8930	8907.53	11.58	0	378	9256	9092	8996	8832	8736	9045	8785	165	2670	500	6600	10	1	33000000	2937	13.67	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.10	7330	20221013	21.42	9900	-10.10	20230417	7810	13.96	20230106	9900	-10.10	20230417	7330	21.42	20221013	0.17	N	009680	500	165 억	3822486	N	N	0	N	N
121	20230711	090228	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8930	0	3	0.00	3617310	408	2.22	8860	8930	8860	11600	6260	8930	8865.80	11.58	0	30	9256	9092	8996	8832	8736	9045	8785	165	2670	500	6600	10	1	33000000	2947	13.72	0.65	12	0.00	651.00	13719.00	9900	20230417	-9.80	7330	20221013	21.83	9900	-9.80	20230417	7810	14.34	20230106	9900	-9.80	20230417	7330	21.83	20221013	0.17	N	009680	500	165 억	3822486	N	N	0	N	N
122	20230710	160228	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8930	-140	5	-1.54	164876110	18383	134.10	9160	9160	8900	11790	6350	9070	8968.94	11.57	0	-469	9250	9160	9050	8960	8850	9105	8905	165	2720	500	6710	10	1	33000000	2947	13.72	0.65	12	0.06	651.00	13719.00	9900	20230417	-9.80	7330	20221013	21.83	9900	-9.80	20230417	7810	14.34	20230106	9900	-9.80	20230417	7330	21.83	20221013	0.16	N	009680	500	165 억	3819681	N	N	3	N	N
123	20230710	150227	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8920	-150	5	-1.65	150010250	16716	121.94	9160	9160	8900	11790	6350	9070	8974.05	11.57	0	-719	9250	9160	9050	8960	8850	9105	8905	165	2720	500	6710	10	1	33000000	2944	13.70	0.65	12	0.05	651.00	13719.00	9900	20230417	-9.90	7330	20221013	21.69	9900	-9.90	20230417	7810	14.21	20230106	9900	-9.90	20230417	7330	21.69	20221013	0.16	N	009680	500	165 억	3819681	N	N	3	N	N
124	20230710	140226	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8940	-130	5	-1.43	143936120	16036	116.98	9160	9160	8900	11790	6350	9070	8975.81	11.57	0	-884	9250	9160	9050	8960	8850	9105	8905	165	2720	500	6710	10	1	33000000	2950	13.73	0.65	12	0.05	651.00	13719.00	9900	20230417	-9.70	7330	20221013	21.96	9900	-9.70	20230417	7810	14.47	20230106	9900	-9.70	20230417	7330	21.96	20221013	0.16	N	009680	500	165 억	3819681	N	N	3	N	N
125	20230710	130224	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8950	-120	5	-1.32	138268600	15402	112.36	9160	9160	8900	11790	6350	9070	8977.31	11.57	0	-1031	9250	9160	9050	8960	8850	9105	8905	165	2720	500	6710	10	1	33000000	2954	13.75	0.65	12	0.05	651.00	13719.00	9900	20230417	-9.60	7330	20221013	22.10	9900	-9.60	20230417	7810	14.60	20230106	9900	-9.60	20230417	7330	22.10	20221013	0.16	N	009680	500	165 억	3819681	N	N	3	N	N
126	20230710	120228	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8970	-100	5	-1.10	130552520	14540	106.07	9160	9160	8900	11790	6350	9070	8978.85	11.57	0	-1070	9250	9160	9050	8960	8850	9105	8905	165	2720	500	6710	10	1	33000000	2960	13.78	0.65	12	0.04	651.00	13719.00	9900	20230417	-9.39	7330	20221013	22.37	9900	-9.39	20230417	7810	14.85	20230106	9900	-9.39	20230417	7330	22.37	20221013	0.16	N	009680	500	165 억	3819681	N	N	3	N	N
127	20230710	110228	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8970	-100	5	-1.10	120118430	13377	97.59	9160	9160	8900	11790	6350	9070	8979.47	11.57	0	-1499	9250	9160	9050	8960	8850	9105	8905	165	2720	500	6710	10	1	33000000	2960	13.78	0.65	12	0.04	651.00	13719.00	9900	20230417	-9.39	7330	20221013	22.37	9900	-9.39	20230417	7810	14.85	20230106	9900	-9.39	20230417	7330	22.37	20221013	0.16	N	009680	500	165 억	3819681	N	N	3	N	N
128	20230710	100227	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8990	-80	5	-0.88	40398960	4467	32.59	9160	9160	8980	11790	6350	9070	9043.87	11.57	0	-1681	9250	9160	9050	8960	8850	9105	8905	165	2720	500	6710	10	1	33000000	2967	13.81	0.66	12	0.01	651.00	13719.00	9900	20230417	-9.19	7330	20221013	22.65	9900	-9.19	20230417	7810	15.11	20230106	9900	-9.19	20230417	7330	22.65	20221013	0.16	N	009680	500	165 억	3819681	N	N	3	N	N
129	20230710	090227	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9110	40	2	0.44	9605720	1053	7.68	9160	9160	9110	11790	6350	9070	9122.24	11.57	0	-694	9250	9160	9050	8960	8850	9105	8905	165	2720	500	6710	10	1	33000000	3006	13.99	0.66	12	0.00	651.00	13719.00	9900	20230417	-7.98	7330	20221013	24.28	9900	-7.98	20230417	7810	16.65	20230106	9900	-7.98	20230417	7330	24.28	20221013	0.16	N	009680	500	165 억	3819681	N	N	3	N	N
130	20230707	160225	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9070	-40	5	-0.44	123722800	13691	63.48	9110	9140	8940	11840	6380	9110	9036.77	11.57	0	1545	9316	9212	9066	8962	8816	9265	9015	165	2730	500	6740	10	1	33000000	2993	13.93	0.66	12	0.04	651.00	13719.00	9900	20230417	-8.38	7330	20221013	23.74	9900	-8.38	20230417	7810	16.13	20230106	9900	-8.38	20230417	7330	23.74	20221013	0.16	N	009680	500	165 억	3817782	N	N	3	N	N
131	20230707	150227	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8970	-140	5	-1.54	107689520	11917	55.25	9110	9140	8940	11840	6380	9110	9036.59	11.57	0	219	9316	9212	9066	8962	8816	9265	9015	165	2730	500	6740	10	1	33000000	2960	13.78	0.65	12	0.04	651.00	13719.00	9900	20230417	-9.39	7330	20221013	22.37	9900	-9.39	20230417	7810	14.85	20230106	9900	-9.39	20230417	7330	22.37	20221013	0.16	N	009680	500	165 억	3817782	N	N	26	N	N
132	20230707	140229	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8990	-120	5	-1.32	98179320	10856	50.33	9110	9140	8940	11840	6380	9110	9043.75	11.57	0	271	9316	9212	9066	8962	8816	9265	9015	165	2730	500	6740	10	1	33000000	2967	13.81	0.66	12	0.03	651.00	13719.00	9900	20230417	-9.19	7330	20221013	22.65	9900	-9.19	20230417	7810	15.11	20230106	9900	-9.19	20230417	7330	22.65	20221013	0.16	N	009680	500	165 억	3817782	N	N	26	N	N
133	20230707	130228	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8970	-140	5	-1.54	78051460	8611	39.92	9110	9140	8970	11840	6380	9110	9064.13	11.57	0	-111	9316	9212	9066	8962	8816	9265	9015	165	2730	500	6740	10	1	33000000	2960	13.78	0.65	12	0.03	651.00	13719.00	9900	20230417	-9.39	7330	20221013	22.37	9900	-9.39	20230417	7810	14.85	20230106	9900	-9.39	20230417	7330	22.37	20221013	0.16	N	009680	500	165 억	3817782	N	N	26	N	N
134	20230707	120227	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8980	-130	5	-1.43	73248970	8077	37.45	9110	9140	8980	11840	6380	9110	9068.80	11.57	0	112	9316	9212	9066	8962	8816	9265	9015	165	2730	500	6740	10	1	33000000	2963	13.79	0.65	12	0.02	651.00	13719.00	9900	20230417	-9.29	7330	20221013	22.51	9900	-9.29	20230417	7810	14.98	20230106	9900	-9.29	20230417	7330	22.51	20221013	0.16	N	009680	500	165 억	3817782	N	N	26	N	N
135	20230707	110227	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9060	-50	5	-0.55	61259990	6748	31.29	9110	9140	9020	11840	6380	9110	9078.22	11.57	0	376	9316	9212	9066	8962	8816	9265	9015	165	2730	500	6740	10	1	33000000	2990	13.92	0.66	12	0.02	651.00	13719.00	9900	20230417	-8.48	7330	20221013	23.60	9900	-8.48	20230417	7810	16.01	20230106	9900	-8.48	20230417	7330	23.60	20221013	0.16	N	009680	500	165 억	3817782	N	N	26	N	N
136	20230707	100227	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9100	-10	5	-0.11	25951400	2854	13.23	9110	9140	9050	11840	6380	9110	9092.96	11.57	0	-17	9316	9212	9066	8962	8816	9265	9015	165	2730	500	6740	10	1	33000000	3003	13.98	0.66	12	0.01	651.00	13719.00	9900	20230417	-8.08	7330	20221013	24.15	9900	-8.08	20230417	7810	16.52	20230106	9900	-8.08	20230417	7330	24.15	20221013	0.16	N	009680	500	165 억	3817782	N	N	26	N	N
137	20230707	090226	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9110	0	3	0.00	3407140	374	1.73	9110	9110	9110	11840	6380	9110	9110.00	11.57	0	36	9316	9212	9066	8962	8816	9265	9015	165	2730	500	6740	10	1	33000000	3006	13.99	0.66	12	0.00	651.00	13719.00	9900	20230417	-7.98	7330	20221013	24.28	9900	-7.98	20230417	7810	16.65	20230106	9900	-7.98	20230417	7330	24.28	20221013	0.16	N	009680	500	165 억	3817782	N	N	26	N	N
138	20230706	160225	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9110	170	2	1.90	193096240	21350	328.31	8940	9170	8920	11620	6260	8940	9044.30	11.56	0	8078	9040	8990	8920	8870	8800	9000	8880	165	2680	500	6610	10	1	33000000	3006	13.99	0.66	12	0.06	651.00	13719.00	9900	20230417	-7.98	7330	20221013	24.28	9900	-7.98	20230417	7810	16.65	20230106	9900	-7.98	20230417	7330	24.28	20221013	0.16	N	009680	500	165 억	3814022	N	N	26	N	N
139	20230706	150228	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9040	100	2	1.12	169602420	18763	288.53	8940	9170	8920	11620	6260	8940	9039.20	11.56	0	6606	9040	8990	8920	8870	8800	9000	8880	165	2680	500	6610	10	1	33000000	2983	13.89	0.66	12	0.06	651.00	13719.00	9900	20230417	-8.69	7330	20221013	23.33	9900	-8.69	20230417	7810	15.75	20230106	9900	-8.69	20230417	7330	23.33	20221013	0.16	N	009680	500	165 억	3814022	N	N	1	N	N
140	20230706	140226	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9110	170	2	1.90	140902250	15605	239.97	8940	9170	8920	11620	6260	8940	9029.30	11.56	0	5975	9040	8990	8920	8870	8800	9000	8880	165	2680	500	6610	10	1	33000000	3006	13.99	0.66	12	0.05	651.00	13719.00	9900	20230417	-7.98	7330	20221013	24.28	9900	-7.98	20230417	7810	16.65	20230106	9900	-7.98	20230417	7330	24.28	20221013	0.16	N	009680	500	165 억	3814022	N	N	1	N	N
141	20230706	130225	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8970	30	2	0.34	56777210	6328	97.31	8940	9010	8920	11620	6260	8940	8972.38	11.56	0	4300	9040	8990	8920	8870	8800	9000	8880	165	2680	500	6610	10	1	33000000	2960	13.78	0.65	12	0.02	651.00	13719.00	9900	20230417	-9.39	7330	20221013	22.37	9900	-9.39	20230417	7810	14.85	20230106	9900	-9.39	20230417	7330	22.37	20221013	0.16	N	009680	500	165 억	3814022	N	N	1	N	N
142	20230706	120226	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8990	50	2	0.56	47927200	5340	82.12	8940	9010	8920	11620	6260	8940	8975.13	11.56	0	3667	9040	8990	8920	8870	8800	9000	8880	165	2680	500	6610	10	1	33000000	2967	13.81	0.66	12	0.02	651.00	13719.00	9900	20230417	-9.19	7330	20221013	22.65	9900	-9.19	20230417	7810	15.11	20230106	9900	-9.19	20230417	7330	22.65	20221013	0.16	N	009680	500	165 억	3814022	N	N	1	N	N
143	20230706	110228	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8950	10	2	0.11	44617140	4971	76.44	8940	9010	8920	11620	6260	8940	8975.49	11.56	0	3669	9040	8990	8920	8870	8800	9000	8880	165	2680	500	6610	10	1	33000000	2954	13.75	0.65	12	0.02	651.00	13719.00	9900	20230417	-9.60	7330	20221013	22.10	9900	-9.60	20230417	7810	14.60	20230106	9900	-9.60	20230417	7330	22.10	20221013	0.16	N	009680	500	165 억	3814022	N	N	1	N	N
144	20230706	100225	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8940	0	3	0.00	9917690	1107	17.02	8940	8990	8920	11620	6260	8940	8959.07	11.56	0	122	9040	8990	8920	8870	8800	9000	8880	165	2680	500	6610	10	1	33000000	2950	13.73	0.65	12	0.00	651.00	13719.00	9900	20230417	-9.70	7330	20221013	21.96	9900	-9.70	20230417	7810	14.47	20230106	9900	-9.70	20230417	7330	21.96	20221013	0.16	N	009680	500	165 억	3814022	N	N	1	N	N
145	20230706	090225	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8950	10	2	0.11	447050	50	0.77	8940	8950	8940	11620	6260	8940	8941.00	11.56	0	-9	9040	8990	8920	8870	8800	9000	8880	165	2680	500	6610	10	1	33000000	2954	13.75	0.65	12	0.00	651.00	13719.00	9900	20230417	-9.60	7330	20221013	22.10	9900	-9.60	20230417	7810	14.60	20230106	9900	-9.60	20230417	7330	22.10	20221013	0.16	N	009680	500	165 억	3814022	N	N	1	N	N
146	20230705	160226	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8940	20	2	0.22	57795440	6501	113.59	8940	8970	8850	11590	6250	8920	8890.24	11.56	0	-88	9006	8962	8916	8872	8826	8940	8850	165	2670	500	6600	10	1	33000000	2950	13.73	0.65	12	0.02	651.00	13719.00	9900	20230417	-9.70	7330	20221013	21.96	9900	-9.70	20230417	7810	14.47	20230106	9900	-9.70	20230417	7330	21.96	20221013	0.16	N	009680	500	165 억	3814110	N	N	1	N	N
147	20230705	150224	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8890	-30	5	-0.34	40485250	4559	79.66	8940	8970	8850	11590	6250	8920	8880.29	11.56	0	-255	9006	8962	8916	8872	8826	8940	8850	165	2670	500	6600	10	1	33000000	2934	13.66	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.20	7330	20221013	21.28	9900	-10.20	20230417	7810	13.83	20230106	9900	-10.20	20230417	7330	21.28	20221013	0.16	N	009680	500	165 억	3814110	N	N	0	N	N
148	20230705	140224	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8880	-40	5	-0.45	35020020	3943	68.90	8940	8970	8850	11590	6250	8920	8881.57	11.56	0	-333	9006	8962	8916	8872	8826	8940	8850	165	2670	500	6600	10	1	33000000	2930	13.64	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.30	7330	20221013	21.15	9900	-10.30	20230417	7810	13.70	20230106	9900	-10.30	20230417	7330	21.15	20221013	0.16	N	009680	500	165 억	3814110	N	N	0	N	N
149	20230705	130223	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8870	-50	5	-0.56	30380330	3420	59.76	8940	8970	8850	11590	6250	8920	8883.14	11.56	0	-216	9006	8962	8916	8872	8826	8940	8850	165	2670	500	6600	10	1	33000000	2927	13.63	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.40	7330	20221013	21.01	9900	-10.40	20230417	7810	13.57	20230106	9900	-10.40	20230417	7330	21.01	20221013	0.16	N	009680	500	165 억	3814110	N	N	0	N	N
150	20230705	120224	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8880	-40	5	-0.45	28189440	3173	55.44	8940	8970	8850	11590	6250	8920	8884.16	11.56	0	-42	9006	8962	8916	8872	8826	8940	8850	165	2670	500	6600	10	1	33000000	2930	13.64	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.30	7330	20221013	21.15	9900	-10.30	20230417	7810	13.70	20230106	9900	-10.30	20230417	7330	21.15	20221013	0.16	N	009680	500	165 억	3814110	N	N	0	N	N
151	20230705	110224	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8850	-70	5	-0.78	25151550	2830	49.45	8940	8970	8850	11590	6250	8920	8887.47	11.56	0	-39	9006	8962	8916	8872	8826	8940	8850	165	2670	500	6600	10	1	33000000	2921	13.59	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.61	7330	20221013	20.74	9900	-10.61	20230417	7810	13.32	20230106	9900	-10.61	20230417	7330	20.74	20221013	0.16	N	009680	500	165 억	3814110	N	N	0	N	N
152	20230705	100224	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8860	-60	5	-0.67	21361140	2402	41.97	8940	8970	8850	11590	6250	8920	8893.06	11.56	0	-2	9006	8962	8916	8872	8826	8940	8850	165	2670	500	6600	10	1	33000000	2924	13.61	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.51	7330	20221013	20.87	9900	-10.51	20230417	7810	13.44	20230106	9900	-10.51	20230417	7330	20.87	20221013	0.16	N	009680	500	165 억	3814110	N	N	0	N	N
153	20230705	090224	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8970	50	2	0.56	831860	93	1.63	8940	8970	8940	11590	6250	8920	8944.73	11.56	0	18	9006	8962	8916	8872	8826	8940	8850	165	2670	500	6600	10	1	33000000	2960	13.78	0.65	12	0.00	651.00	13719.00	9900	20230417	-9.39	7330	20221013	22.37	9900	-9.39	20230417	7810	14.85	20230106	9900	-9.39	20230417	7330	22.37	20221013	0.16	N	009680	500	165 억	3814110	N	N	0	N	N
154	20230704	160222	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8920	-20	5	-0.22	50948340	5722	78.56	8940	8960	8870	11620	6260	8940	8903.94	11.55	0	1164	9060	9000	8930	8870	8800	9005	8875	165	2680	500	6610	10	1	33000000	2944	13.70	0.65	12	0.02	651.00	13719.00	9900	20230417	-9.90	7330	20221013	21.69	9900	-9.90	20230417	7810	14.21	20230106	9900	-9.90	20230417	7330	21.69	20221013	0.16	N	009680	500	165 억	3812989	N	N	24	N	N
155	20230704	150222	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8880	-60	5	-0.67	49343600	5542	76.08	8940	8960	8870	11620	6260	8940	8903.57	11.55	0	1088	9060	9000	8930	8870	8800	9005	8875	165	2680	500	6610	10	1	33000000	2930	13.64	0.65	12	0.02	651.00	13719.00	9900	20230417	-10.30	7330	20221013	21.15	9900	-10.30	20230417	7810	13.70	20230106	9900	-10.30	20230417	7330	21.15	20221013	0.16	N	009680	500	165 억	3812989	N	N	24	N	N
156	20230704	140223	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8900	-40	5	-0.45	37318780	4189	57.51	8940	8960	8870	11620	6260	8940	8908.76	11.55	0	717	9060	9000	8930	8870	8800	9005	8875	165	2680	500	6610	10	1	33000000	2937	13.67	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.10	7330	20221013	21.42	9900	-10.10	20230417	7810	13.96	20230106	9900	-10.10	20230417	7330	21.42	20221013	0.16	N	009680	500	165 억	3812989	N	N	24	N	N
157	20230704	130221	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8910	-30	5	-0.34	37105170	4165	57.18	8940	8960	8870	11620	6260	8940	8908.80	11.55	0	717	9060	9000	8930	8870	8800	9005	8875	165	2680	500	6610	10	1	33000000	2940	13.69	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.00	7330	20221013	21.56	9900	-10.00	20230417	7810	14.08	20230106	9900	-10.00	20230417	7330	21.56	20221013	0.16	N	009680	500	165 억	3812989	N	N	24	N	N
158	20230704	120222	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8920	-20	5	-0.22	36668570	4116	56.51	8940	8960	8870	11620	6260	8940	8908.79	11.55	0	685	9060	9000	8930	8870	8800	9005	8875	165	2680	500	6610	10	1	33000000	2944	13.70	0.65	12	0.01	651.00	13719.00	9900	20230417	-9.90	7330	20221013	21.69	9900	-9.90	20230417	7810	14.21	20230106	9900	-9.90	20230417	7330	21.69	20221013	0.16	N	009680	500	165 억	3812989	N	N	24	N	N
159	20230704	110220	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8910	-30	5	-0.34	32815460	3683	50.56	8940	8960	8870	11620	6260	8940	8909.98	11.55	0	661	9060	9000	8930	8870	8800	9005	8875	165	2680	500	6610	10	1	33000000	2940	13.69	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.00	7330	20221013	21.56	9900	-10.00	20230417	7810	14.08	20230106	9900	-10.00	20230417	7330	21.56	20221013	0.16	N	009680	500	165 억	3812989	N	N	24	N	N
160	20230704	100220	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8930	-10	5	-0.11	30026110	3370	46.27	8940	8960	8870	11620	6260	8940	8909.82	11.55	0	447	9060	9000	8930	8870	8800	9005	8875	165	2680	500	6610	10	1	33000000	2947	13.72	0.65	12	0.01	651.00	13719.00	9900	20230417	-9.80	7330	20221013	21.83	9900	-9.80	20230417	7810	14.34	20230106	9900	-9.80	20230417	7330	21.83	20221013	0.16	N	009680	500	165 억	3812989	N	N	24	N	N
161	20230704	090220	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8950	10	2	0.11	429580	48	0.66	8940	8950	8940	11620	6260	8940	8949.58	11.55	0	1	9060	9000	8930	8870	8800	9005	8875	165	2680	500	6610	10	1	33000000	2954	13.75	0.65	12	0.00	651.00	13719.00	9900	20230417	-9.60	7330	20221013	22.10	9900	-9.60	20230417	7810	14.60	20230106	9900	-9.60	20230417	7330	22.10	20221013	0.16	N	009680	500	165 억	3812989	N	N	24	N	N
162	20230703	160219	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	8940	70	2	0.79	64965300	7282	213.92	8940	8990	8860	11530	6210	8870	8921.35	11.54	0	3703	8976	8922	8826	8772	8676	8950	8800	165	2660	500	6560	10	1	33000000	2950	13.73	0.65	12	0.02	651.00	13719.00	9900	20230417	-9.70	7330	20221013	21.96	9900	-9.70	20230417	7810	14.47	20230106	9900	-9.70	20230417	7330	21.96	20221013	0.16	N	009680	500	165 억	3809280	N	N	24	N	N
163	20230703	150221	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	8930	60	2	0.68	59387360	6656	195.53	8940	8990	8860	11530	6210	8870	8922.38	11.54	0	3482	8976	8922	8826	8772	8676	8950	8800	165	2660	500	6560	10	1	33000000	2947	13.72	0.65	12	0.02	651.00	13719.00	9900	20230417	-9.80	7330	20221013	21.83	9900	-9.80	20230417	7810	14.34	20230106	9900	-9.80	20230417	7330	21.83	20221013	0.16	N	009680	500	165 억	3809280	N	N	0	N	N
164	20230703	140220	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	8880	10	2	0.11	48781920	5462	160.46	8940	8990	8870	11530	6210	8870	8931.15	11.54	0	2434	8976	8922	8826	8772	8676	8950	8800	165	2660	500	6560	10	1	33000000	2930	13.64	0.65	12	0.02	651.00	13719.00	9900	20230417	-10.30	7330	20221013	21.15	9900	-10.30	20230417	7810	13.70	20230106	9900	-10.30	20230417	7330	21.15	20221013	0.16	N	009680	500	165 억	3809280	N	N	0	N	N
165	20230703	130218	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	8930	60	2	0.68	42777930	4788	140.66	8940	8990	8870	11530	6210	8870	8934.40	11.54	0	2312	8976	8922	8826	8772	8676	8950	8800	165	2660	500	6560	10	1	33000000	2947	13.72	0.65	12	0.01	651.00	13719.00	9900	20230417	-9.80	7330	20221013	21.83	9900	-9.80	20230417	7810	14.34	20230106	9900	-9.80	20230417	7330	21.83	20221013	0.16	N	009680	500	165 억	3809280	N	N	0	N	N
166	20230703	120220	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	8870	0	3	0.00	39532900	4424	129.96	8940	8990	8870	11530	6210	8870	8936.01	11.54	0	2457	8976	8922	8826	8772	8676	8950	8800	165	2660	500	6560	10	1	33000000	2927	13.63	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.40	7330	20221013	21.01	9900	-10.40	20230417	7810	13.57	20230106	9900	-10.40	20230417	7330	21.01	20221013	0.16	N	009680	500	165 억	3809280	N	N	0	N	N
167	20230703	110220	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	8870	0	3	0.00	36940460	4133	121.42	8940	8990	8870	11530	6210	8870	8937.93	11.54	0	2388	8976	8922	8826	8772	8676	8950	8800	165	2660	500	6560	10	1	33000000	2927	13.63	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.40	7330	20221013	21.01	9900	-10.40	20230417	7810	13.57	20230106	9900	-10.40	20230417	7330	21.01	20221013	0.16	N	009680	500	165 억	3809280	N	N	0	N	N
168	20230703	100217	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	8930	60	2	0.68	32023090	3580	105.17	8940	8990	8880	11530	6210	8870	8945.00	11.54	0	2277	8976	8922	8826	8772	8676	8950	8800	165	2660	500	6560	10	1	33000000	2947	13.72	0.65	12	0.01	651.00	13719.00	9900	20230417	-9.80	7330	20221013	21.83	9900	-9.80	20230417	7810	14.34	20230106	9900	-9.80	20230417	7330	21.83	20221013	0.16	N	009680	500	165 억	3809280	N	N	0	N	N
169	20230703	090218	00	50.00	KOSPI	운수.장비	N	N	N	N	50	N	8940	70	2	0.79	2395730	268	7.87	8940	8940	8880	11530	6210	8870	8939.29	11.54	0	55	8976	8922	8826	8772	8676	8950	8800	165	2660	500	6560	10	1	33000000	2950	13.73	0.65	12	0.00	651.00	13719.00	9900	20230417	-9.70	7330	20221013	21.96	9900	-9.70	20230417	7810	14.47	20230106	9900	-9.70	20230417	7330	21.96	20221013	0.16	N	009680	500	165 억	3809280	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History