KissMeData/010100/price/prices-20240701.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160250	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4165	70	2	1.71	355659500	86899	49.83	4095	4165	4040	5320	2870	4095	4092.79	2.31	26223	4358	4226	4148	4016	3938	4187	3977	305	1225	1000	2860	5	1	30450420	1268	2.69	0.39	12	0.29	1549.00	10710.00	9580	20231226	-56.52	4035	20240726	3.22	9360	-55.50	20240102	4035	3.22	20240726	9580	-56.52	20231226	4035	3.22	20240726	3.92	N	010100	1000	304 억	704208	N	N	30	N	N
3	20240731	150252	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4150	55	2	1.34	322241200	78861	45.22	4095	4155	4040	5320	2870	4095	4086.19	2.31	24671	4358	4226	4148	4016	3938	4187	3977	305	1225	1000	2860	5	1	30450420	1264	2.68	0.39	12	0.26	1549.00	10710.00	9580	20231226	-56.68	4035	20240726	2.85	9360	-55.66	20240102	4035	2.85	20240726	9580	-56.68	20231226	4035	2.85	20240726	3.92	N	010100	1000	304 억	704208	N	N	43	N	N
4	20240731	140253	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4110	15	2	0.37	284481210	69707	39.97	4095	4130	4040	5320	2870	4095	4081.10	2.31	19517	4358	4226	4148	4016	3938	4187	3977	305	1225	1000	2860	5	1	30450420	1252	2.65	0.38	12	0.23	1549.00	10710.00	9580	20231226	-57.10	4035	20240726	1.86	9360	-56.09	20240102	4035	1.86	20240726	9580	-57.10	20231226	4035	1.86	20240726	3.92	N	010100	1000	304 억	704208	N	N	43	N	N
5	20240731	130251	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4130	35	2	0.85	263431730	64549	37.01	4095	4130	4040	5320	2870	4095	4081.11	2.31	18524	4358	4226	4148	4016	3938	4187	3977	305	1225	1000	2860	5	1	30450420	1258	2.67	0.39	12	0.21	1549.00	10710.00	9580	20231226	-56.89	4035	20240726	2.35	9360	-55.88	20240102	4035	2.35	20240726	9580	-56.89	20231226	4035	2.35	20240726	3.92	N	010100	1000	304 억	704208	N	N	43	N	N
6	20240731	120252	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4090	-5	5	-0.12	197028945	48365	27.73	4095	4110	4040	5320	2870	4095	4073.79	2.31	7991	4358	4226	4148	4016	3938	4187	3977	305	1225	1000	2860	5	1	30450420	1245	2.64	0.38	12	0.16	1549.00	10710.00	9580	20231226	-57.31	4035	20240726	1.36	9360	-56.30	20240102	4035	1.36	20240726	9580	-57.31	20231226	4035	1.36	20240726	3.92	N	010100	1000	304 억	704208	N	N	43	N	N
7	20240731	110251	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4075	-20	5	-0.49	158697180	38978	22.35	4095	4100	4040	5320	2870	4095	4071.45	2.31	2996	4358	4226	4148	4016	3938	4187	3977	305	1225	1000	2860	5	1	30450420	1241	2.63	0.38	12	0.13	1549.00	10710.00	9580	20231226	-57.46	4035	20240726	0.99	9360	-56.46	20240102	4035	0.99	20240726	9580	-57.46	20231226	4035	0.99	20240726	3.92	N	010100	1000	304 억	704208	N	N	43	N	N
8	20240731	100250	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4100	5	2	0.12	95319485	23447	13.45	4095	4100	4040	5320	2870	4095	4065.31	2.31	1268	4358	4226	4148	4016	3938	4187	3977	305	1225	1000	2860	5	1	30450420	1248	2.65	0.38	12	0.08	1549.00	10710.00	9580	20231226	-57.20	4035	20240726	1.61	9360	-56.20	20240102	4035	1.61	20240726	9580	-57.20	20231226	4035	1.61	20240726	3.92	N	010100	1000	304 억	704208	N	N	43	N	N
9	20240731	090247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4080	-15	5	-0.37	2660170	651	0.37	4095	4095	4080	5320	2870	4095	4086.19	2.31	-58	4358	4226	4148	4016	3938	4187	3977	305	1225	1000	2860	5	1	30450420	1242	2.63	0.38	12	0.00	1549.00	10710.00	9580	20231226	-57.41	4035	20240726	1.12	9360	-56.41	20240102	4035	1.12	20240726	9580	-57.41	20231226	4035	1.12	20240726	3.92	N	010100	1000	304 억	704208	N	N	43	N	N
10	20240730	160244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4095	-185	5	-4.32	716588845	173462	151.92	4280	4280	4070	5560	3000	4280	4131.01	2.33	-9117	4456	4367	4276	4187	4096	4412	4232	305	1280	1000	2990	5	1	30450420	1247	2.64	0.38	12	0.57	1549.00	10710.00	9580	20231226	-57.25	4035	20240726	1.49	9360	-56.25	20240102	4035	1.49	20240726	9580	-57.25	20231226	4035	1.49	20240726	4.01	N	010100	1000	304 억	709561	N	N	43	N	N
11	20240730	150248	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4100	-180	5	-4.21	665414125	160965	140.97	4280	4280	4070	5560	3000	4280	4133.81	2.33	-6400	4456	4367	4276	4187	4096	4412	4232	305	1280	1000	2990	5	1	30450420	1248	2.65	0.38	12	0.53	1549.00	10710.00	9580	20231226	-57.20	4035	20240726	1.61	9360	-56.20	20240102	4035	1.61	20240726	9580	-57.20	20231226	4035	1.61	20240726	4.01	N	010100	1000	304 억	709561	N	N	0	N	N
12	20240730	140244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4105	-175	5	-4.09	520042610	125371	109.80	4280	4280	4070	5560	3000	4280	4147.92	2.33	-5260	4456	4367	4276	4187	4096	4412	4232	305	1280	1000	2990	5	1	30450420	1250	2.65	0.38	12	0.41	1549.00	10710.00	9580	20231226	-57.15	4035	20240726	1.73	9360	-56.14	20240102	4035	1.73	20240726	9580	-57.15	20231226	4035	1.73	20240726	4.01	N	010100	1000	304 억	709561	N	N	0	N	N
13	20240730	130248	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4135	-145	5	-3.39	417738410	100366	87.90	4280	4280	4100	5560	3000	4280	4162.02	2.33	-5712	4456	4367	4276	4187	4096	4412	4232	305	1280	1000	2990	5	1	30450420	1259	2.67	0.39	12	0.33	1549.00	10710.00	9580	20231226	-56.84	4035	20240726	2.48	9360	-55.82	20240102	4035	2.48	20240726	9580	-56.84	20231226	4035	2.48	20240726	4.01	N	010100	1000	304 억	709561	N	N	0	N	N
14	20240730	120247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4135	-145	5	-3.39	314674250	75345	65.99	4280	4280	4130	5560	3000	4280	4176.30	2.33	-7257	4456	4367	4276	4187	4096	4412	4232	305	1280	1000	2990	5	1	30450420	1259	2.67	0.39	12	0.25	1549.00	10710.00	9580	20231226	-56.84	4035	20240726	2.48	9360	-55.82	20240102	4035	2.48	20240726	9580	-56.84	20231226	4035	2.48	20240726	4.01	N	010100	1000	304 억	709561	N	N	0	N	N
15	20240730	110247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4150	-130	5	-3.04	254304595	60772	53.22	4280	4280	4135	5560	3000	4280	4184.40	2.33	-5726	4456	4367	4276	4187	4096	4412	4232	305	1280	1000	2990	5	1	30450420	1264	2.68	0.39	12	0.20	1549.00	10710.00	9580	20231226	-56.68	4035	20240726	2.85	9360	-55.66	20240102	4035	2.85	20240726	9580	-56.68	20231226	4035	2.85	20240726	4.01	N	010100	1000	304 억	709561	N	N	0	N	N
16	20240730	100248	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4195	-85	5	-1.99	83827755	19916	17.44	4280	4280	4180	5560	3000	4280	4208.68	2.33	-4598	4456	4367	4276	4187	4096	4412	4232	305	1280	1000	2990	5	1	30450420	1277	2.71	0.39	12	0.07	1549.00	10710.00	9580	20231226	-56.21	4035	20240726	3.97	9360	-55.18	20240102	4035	3.97	20240726	9580	-56.21	20231226	4035	3.97	20240726	4.01	N	010100	1000	304 억	709561	N	N	0	N	N
17	20240730	090248	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4280	0	3	0.00	2777695	649	0.57	4280	4280	4275	5560	3000	4280	4279.95	2.33	-94	4456	4367	4276	4187	4096	4412	4232	305	1280	1000	2990	5	1	30450420	1303	2.76	0.40	12	0.00	1549.00	10710.00	9580	20231226	-55.32	4035	20240726	6.07	9360	-54.27	20240102	4035	6.07	20240726	9580	-55.32	20231226	4035	6.07	20240726	4.01	N	010100	1000	304 억	709561	N	N	0	N	N
18	20240729	160248	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4280	40	2	0.94	486466535	114163	63.29	4240	4365	4185	5510	2970	4240	4261.16	2.34	-19585	4390	4315	4175	4100	3960	4352	4137	305	1270	1000	2960	5	1	30450420	1303	2.76	0.40	12	0.37	1549.00	10710.00	9580	20231226	-55.32	4035	20240726	6.07	9360	-54.27	20240102	4035	6.07	20240726	9580	-55.32	20231226	4035	6.07	20240726	4.05	N	010100	1000	304 억	713121	N	N	3	N	N
19	20240729	150246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4240	0	3	0.00	468112280	109850	60.90	4240	4365	4185	5510	2970	4240	4261.39	2.34	-18565	4390	4315	4175	4100	3960	4352	4137	305	1270	1000	2960	5	1	30450420	1291	2.74	0.40	12	0.36	1549.00	10710.00	9580	20231226	-55.74	4035	20240726	5.08	9360	-54.70	20240102	4035	5.08	20240726	9580	-55.74	20231226	4035	5.08	20240726	4.05	N	010100	1000	304 억	713121	N	N	3	N	N
20	20240729	140248	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4240	0	3	0.00	401693850	94149	52.19	4240	4365	4185	5510	2970	4240	4266.60	2.34	-14682	4390	4315	4175	4100	3960	4352	4137	305	1270	1000	2960	5	1	30450420	1291	2.74	0.40	12	0.31	1549.00	10710.00	9580	20231226	-55.74	4035	20240726	5.08	9360	-54.70	20240102	4035	5.08	20240726	9580	-55.74	20231226	4035	5.08	20240726	4.05	N	010100	1000	304 억	713121	N	N	3	N	N
21	20240729	130251	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4275	35	2	0.83	323192845	75655	41.94	4240	4365	4185	5510	2970	4240	4271.96	2.34	-4327	4390	4315	4175	4100	3960	4352	4137	305	1270	1000	2960	5	1	30450420	1302	2.76	0.40	12	0.25	1549.00	10710.00	9580	20231226	-55.38	4035	20240726	5.95	9360	-54.33	20240102	4035	5.95	20240726	9580	-55.38	20231226	4035	5.95	20240726	4.05	N	010100	1000	304 억	713121	N	N	3	N	N
22	20240729	120247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4275	35	2	0.83	273249625	63974	35.46	4240	4365	4185	5510	2970	4240	4271.30	2.34	-4590	4390	4315	4175	4100	3960	4352	4137	305	1270	1000	2960	5	1	30450420	1302	2.76	0.40	12	0.21	1549.00	10710.00	9580	20231226	-55.38	4035	20240726	5.95	9360	-54.33	20240102	4035	5.95	20240726	9580	-55.38	20231226	4035	5.95	20240726	4.05	N	010100	1000	304 억	713121	N	N	3	N	N
23	20240729	110248	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4270	30	2	0.71	213491140	50011	27.72	4240	4365	4185	5510	2970	4240	4268.93	2.34	2279	4390	4315	4175	4100	3960	4352	4137	305	1270	1000	2960	5	1	30450420	1300	2.76	0.40	12	0.16	1549.00	10710.00	9580	20231226	-55.43	4035	20240726	5.82	9360	-54.38	20240102	4035	5.82	20240726	9580	-55.43	20231226	4035	5.82	20240726	4.05	N	010100	1000	304 억	713121	N	N	3	N	N
24	20240729	100246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4330	90	2	2.12	129857325	30567	16.94	4240	4330	4185	5510	2970	4240	4248.31	2.34	8534	4390	4315	4175	4100	3960	4352	4137	305	1270	1000	2960	5	1	30450420	1319	2.80	0.40	12	0.10	1549.00	10710.00	9580	20231226	-54.80	4035	20240726	7.31	9360	-53.74	20240102	4035	7.31	20240726	9580	-54.80	20231226	4035	7.31	20240726	4.05	N	010100	1000	304 억	713121	N	N	3	N	N
25	20240729	090246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4200	-40	5	-0.94	19303925	4588	2.54	4240	4240	4195	5510	2970	4240	4206.93	2.34	-25	4390	4315	4175	4100	3960	4352	4137	305	1270	1000	2960	5	1	30450420	1279	2.71	0.39	12	0.02	1549.00	10710.00	9580	20231226	-56.16	4035	20240726	4.09	9360	-55.13	20240102	4035	4.09	20240726	9580	-56.16	20231226	4035	4.09	20240726	4.05	N	010100	1000	304 억	713121	N	N	3	N	N
26	20240726	160241	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4240	65	2	1.56	746344895	179785	65.97	4175	4250	4035	5420	2925	4175	4151.31	2.32	5145	4375	4275	4215	4115	4055	4245	4085	305	1245	1000	2920	5	1	30450420	1291	2.74	0.40	12	0.59	1549.00	10710.00	9580	20231226	-55.74	4015	20230720	5.60	9360	-54.70	20240102	4035	5.08	20240726	9580	-55.74	20231226	4035	5.08	20240726	4.07	N	010100	1000	304 억	706257	N	N	3	N	N
27	20240726	150245	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4190	15	2	0.36	640732685	154686	56.76	4175	4250	4035	5420	2925	4175	4142.15	2.32	5960	4375	4275	4215	4115	4055	4245	4085	305	1245	1000	2920	5	1	30450420	1276	2.70	0.39	12	0.51	1549.00	10710.00	9580	20231226	-56.26	4015	20230720	4.36	9360	-55.24	20240102	4035	3.84	20240726	9580	-56.26	20231226	4035	3.84	20240726	4.07	N	010100	1000	304 억	706257	N	N	5	N	N
28	20240726	140246	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4215	40	2	0.96	627309310	151469	55.58	4175	4250	4035	5420	2925	4175	4141.50	2.32	4308	4375	4275	4215	4115	4055	4245	4085	305	1245	1000	2920	5	1	30450420	1283	2.72	0.39	12	0.50	1549.00	10710.00	9580	20231226	-56.00	4015	20230720	4.98	9360	-54.97	20240102	4035	4.46	20240726	9580	-56.00	20231226	4035	4.46	20240726	4.07	N	010100	1000	304 억	706257	N	N	5	N	N
29	20240726	130245	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4210	35	2	0.84	577007595	139545	51.21	4175	4250	4035	5420	2925	4175	4134.92	2.32	5661	4375	4275	4215	4115	4055	4245	4085	305	1245	1000	2920	5	1	30450420	1282	2.72	0.39	12	0.46	1549.00	10710.00	9580	20231226	-56.05	4015	20230720	4.86	9360	-55.02	20240102	4035	4.34	20240726	9580	-56.05	20231226	4035	4.34	20240726	4.07	N	010100	1000	304 억	706257	N	N	5	N	N
30	20240726	120245	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4220	45	2	1.08	524774310	127160	46.66	4175	4225	4035	5420	2925	4175	4126.88	2.32	7569	4375	4275	4215	4115	4055	4245	4085	305	1245	1000	2920	5	1	30450420	1285	2.72	0.39	12	0.42	1549.00	10710.00	9580	20231226	-55.95	4015	20230720	5.11	9360	-54.91	20240102	4035	4.58	20240726	9580	-55.95	20231226	4035	4.58	20240726	4.07	N	010100	1000	304 억	706257	N	N	5	N	N
31	20240726	110245	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4145	-30	5	-0.72	388887855	94724	34.76	4175	4190	4035	5420	2925	4175	4105.48	2.32	-2526	4375	4275	4215	4115	4055	4245	4085	305	1245	1000	2920	5	1	30450420	1262	2.68	0.39	12	0.31	1549.00	10710.00	9580	20231226	-56.73	4015	20230720	3.24	9360	-55.72	20240102	4035	2.73	20240726	9580	-56.73	20231226	4035	2.73	20240726	4.07	N	010100	1000	304 억	706257	N	N	5	N	N
32	20240726	100246	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4080	-95	5	-2.28	333586010	81251	29.81	4175	4190	4035	5420	2925	4175	4105.62	2.32	-7488	4375	4275	4215	4115	4055	4245	4085	305	1245	1000	2920	5	1	30450420	1242	2.63	0.38	12	0.27	1549.00	10710.00	9580	20231226	-57.41	4015	20230720	1.62	9360	-56.41	20240102	4035	1.12	20240726	9580	-57.41	20231226	4035	1.12	20240726	4.07	N	010100	1000	304 억	706257	N	N	5	N	N
33	20240726	090245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4170	-5	5	-0.12	13142575	3148	1.16	4175	4190	4170	5420	2925	4175	4174.90	2.32	57	4375	4275	4215	4115	4055	4245	4085	305	1245	1000	2920	5	1	30450420	1270	2.69	0.39	12	0.01	1549.00	10710.00	9580	20231226	-56.47	4015	20230720	3.86	9360	-55.45	20240102	4155	0.36	20240725	9580	-56.47	20231226	4155	0.36	20240725	4.07	N	010100	1000	304 억	706257	N	N	5	N	N
34	20240725	160244	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4175	-200	5	-4.57	1140173405	270720	195.51	4315	4315	4155	5680	3065	4375	4211.66	2.35	-8375	4535	4455	4390	4310	4245	4422	4277	305	1305	1000	3060	5	1	30450420	1271	2.70	0.39	12	0.89	1549.00	10710.00	9580	20231226	-56.42	3725	20230719	12.08	9360	-55.40	20240102	4155	0.48	20240725	9580	-56.42	20231226	4155	0.48	20240725	4.12	N	010100	1000	304 억	714956	N	N	5	N	N
35	20240725	150247	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4225	-150	5	-3.43	1067565225	253379	182.99	4315	4315	4155	5680	3065	4375	4213.31	2.35	-11939	4535	4455	4390	4310	4245	4422	4277	305	1305	1000	3060	5	1	30450420	1287	2.73	0.39	12	0.83	1549.00	10710.00	9580	20231226	-55.90	3725	20230719	13.42	9360	-54.86	20240102	4155	1.68	20240725	9580	-55.90	20231226	4155	1.68	20240725	4.12	N	010100	1000	304 억	714956	N	N	10	N	N
36	20240725	140246	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4225	-150	5	-3.43	999029290	237176	171.29	4315	4315	4155	5680	3065	4375	4212.18	2.35	-19309	4535	4455	4390	4310	4245	4422	4277	305	1305	1000	3060	5	1	30450420	1287	2.73	0.39	12	0.78	1549.00	10710.00	9580	20231226	-55.90	3725	20230719	13.42	9360	-54.86	20240102	4155	1.68	20240725	9580	-55.90	20231226	4155	1.68	20240725	4.12	N	010100	1000	304 억	714956	N	N	10	N	N
37	20240725	130245	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4200	-175	5	-4.00	919218405	218227	157.60	4315	4315	4155	5680	3065	4375	4212.21	2.35	-22335	4535	4455	4390	4310	4245	4422	4277	305	1305	1000	3060	5	1	30450420	1279	2.71	0.39	12	0.72	1549.00	10710.00	9580	20231226	-56.16	3725	20230719	12.75	9360	-55.13	20240102	4155	1.08	20240725	9580	-56.16	20231226	4155	1.08	20240725	4.12	N	010100	1000	304 억	714956	N	N	10	N	N
38	20240725	120245	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4180	-195	5	-4.46	830431720	196992	142.27	4315	4315	4155	5680	3065	4375	4215.55	2.35	-30823	4535	4455	4390	4310	4245	4422	4277	305	1305	1000	3060	5	1	30450420	1273	2.70	0.39	12	0.65	1549.00	10710.00	9580	20231226	-56.37	3725	20230719	12.21	9360	-55.34	20240102	4155	0.60	20240725	9580	-56.37	20231226	4155	0.60	20240725	4.12	N	010100	1000	304 억	714956	N	N	10	N	N
39	20240725	110245	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4165	-210	5	-4.80	788792625	187040	135.08	4315	4315	4155	5680	3065	4375	4217.23	2.35	-31303	4535	4455	4390	4310	4245	4422	4277	305	1305	1000	3060	5	1	30450420	1268	2.69	0.39	12	0.61	1549.00	10710.00	9580	20231226	-56.52	3725	20230719	11.81	9360	-55.50	20240102	4155	0.24	20240725	9580	-56.52	20231226	4155	0.24	20240725	4.12	N	010100	1000	304 억	714956	N	N	10	N	N
40	20240725	100244	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	4185	-190	5	-4.34	548343505	129443	93.48	4315	4315	4180	5680	3065	4375	4236.17	2.35	-31469	4535	4455	4390	4310	4245	4422	4277	305	1305	1000	3060	5	1	30450420	1274	2.70	0.39	12	0.43	1549.00	10710.00	9580	20231226	-56.32	3725	20230719	12.35	9360	-55.29	20240102	4180	0.12	20240725	9580	-56.32	20231226	4180	0.12	20240725	4.12	N	010100	1000	304 억	714956	N	N	10	N	N
41	20240725	090245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4280	-95	5	-2.17	38018425	8859	6.40	4315	4315	4260	5680	3065	4375	4291.44	2.35	-5756	4535	4455	4390	4310	4245	4422	4277	305	1305	1000	3060	5	1	30450420	1303	2.76	0.40	12	0.03	1549.00	10710.00	9580	20231226	-55.32	3725	20230719	14.90	9360	-54.27	20240102	4260	0.47	20240725	9580	-55.32	20231226	4250	0.71	20230817	4.12	N	010100	1000	304 억	714956	N	N	10	N	N
42	20240724	160243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4375	-100	5	-2.23	599758830	137137	89.65	4420	4470	4325	5810	3135	4475	4373.43	2.39	-20093	4555	4515	4465	4425	4375	4535	4445	305	1335	1000	3130	5	1	30450420	1332	2.82	0.41	12	0.45	1549.00	10710.00	9580	20231226	-54.33	3725	20230719	17.45	9360	-53.26	20240102	4305	1.63	20240722	9580	-54.33	20231226	4250	2.94	20230817	4.10	N	010100	1000	304 억	726981	N	N	10	N	N
43	20240724	150246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4355	-120	5	-2.68	547622980	125171	81.83	4420	4470	4325	5810	3135	4475	4375.00	2.39	-16861	4555	4515	4465	4425	4375	4535	4445	305	1335	1000	3130	5	1	30450420	1326	2.81	0.41	12	0.41	1549.00	10710.00	9580	20231226	-54.54	3725	20230719	16.91	9360	-53.47	20240102	4305	1.16	20240722	9580	-54.54	20231226	4250	2.47	20230817	4.10	N	010100	1000	304 억	726981	N	N	18	N	N
44	20240724	140248	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4330	-145	5	-3.24	500096935	114236	74.68	4420	4470	4325	5810	3135	4475	4377.75	2.39	-13090	4555	4515	4465	4425	4375	4535	4445	305	1335	1000	3130	5	1	30450420	1319	2.80	0.40	12	0.38	1549.00	10710.00	9580	20231226	-54.80	3725	20230719	16.24	9360	-53.74	20240102	4305	0.58	20240722	9580	-54.80	20231226	4250	1.88	20230817	4.10	N	010100	1000	304 억	726981	N	N	18	N	N
45	20240724	130244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4420	-55	5	-1.23	326253505	74331	48.59	4420	4470	4325	5810	3135	4475	4389.20	2.39	1015	4555	4515	4465	4425	4375	4535	4445	305	1335	1000	3130	5	1	30450420	1346	2.85	0.41	12	0.24	1549.00	10710.00	9580	20231226	-53.86	3725	20230719	18.66	9360	-52.78	20240102	4305	2.67	20240722	9580	-53.86	20231226	4250	4.00	20230817	4.10	N	010100	1000	304 억	726981	N	N	18	N	N
46	20240724	120245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4395	-80	5	-1.79	192627460	43859	28.67	4420	4470	4325	5810	3135	4475	4391.97	2.39	6964	4555	4515	4465	4425	4375	4535	4445	305	1335	1000	3130	5	1	30450420	1338	2.84	0.41	12	0.14	1549.00	10710.00	9580	20231226	-54.12	3725	20230719	17.99	9360	-53.04	20240102	4305	2.09	20240722	9580	-54.12	20231226	4250	3.41	20230817	4.10	N	010100	1000	304 억	726981	N	N	18	N	N
47	20240724	110245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4430	-45	5	-1.01	166402645	37894	24.77	4420	4470	4325	5810	3135	4475	4391.27	2.39	7842	4555	4515	4465	4425	4375	4535	4445	305	1335	1000	3130	5	1	30450420	1349	2.86	0.41	12	0.12	1549.00	10710.00	9580	20231226	-53.76	3725	20230719	18.93	9360	-52.67	20240102	4305	2.90	20240722	9580	-53.76	20231226	4250	4.24	20230817	4.10	N	010100	1000	304 억	726981	N	N	18	N	N
48	20240724	100246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4430	-45	5	-1.01	154214740	35135	22.97	4420	4470	4325	5810	3135	4475	4389.21	2.39	7843	4555	4515	4465	4425	4375	4535	4445	305	1335	1000	3130	5	1	30450420	1349	2.86	0.41	12	0.12	1549.00	10710.00	9580	20231226	-53.76	3725	20230719	18.93	9360	-52.67	20240102	4305	2.90	20240722	9580	-53.76	20231226	4250	4.24	20230817	4.10	N	010100	1000	304 억	726981	N	N	18	N	N
49	20240724	090246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4465	-10	5	-0.22	3272020	739	0.48	4420	4470	4420	5810	3135	4475	4427.63	2.39	-374	4555	4515	4465	4425	4375	4535	4445	305	1335	1000	3130	5	1	30450420	1360	2.88	0.42	12	0.00	1549.00	10710.00	9580	20231226	-53.39	3725	20230719	19.87	9360	-52.30	20240102	4305	3.72	20240722	9580	-53.39	20231226	4250	5.06	20230817	4.10	N	010100	1000	304 억	726981	N	N	18	N	N
50	20240723	160241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4475	10	2	0.22	680645270	152957	59.51	4440	4505	4415	5800	3130	4465	4449.75	2.36	6695	4658	4561	4433	4336	4208	4497	4272	305	1335	1000	3120	5	1	30450420	1363	2.89	0.42	12	0.50	1549.00	10710.00	9580	20231226	-53.29	3725	20230719	20.13	9360	-52.19	20240102	4305	3.95	20240722	9580	-53.29	20231226	4250	5.29	20230817	4.12	N	010100	1000	304 억	718305	N	N	18	N	N
51	20240723	150249	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4460	-5	5	-0.11	621762535	139726	54.36	4440	4505	4415	5800	3130	4465	4449.87	2.36	8052	4658	4561	4433	4336	4208	4497	4272	305	1335	1000	3120	5	1	30450420	1358	2.88	0.42	12	0.46	1549.00	10710.00	9580	20231226	-53.44	3725	20230719	19.73	9360	-52.35	20240102	4305	3.60	20240722	9580	-53.44	20231226	4250	4.94	20230817	4.12	N	010100	1000	304 억	718305	N	N	16	N	N
52	20240723	140243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4460	-5	5	-0.11	388575110	87196	33.92	4440	4505	4430	5800	3130	4465	4456.34	2.36	-75	4658	4561	4433	4336	4208	4497	4272	305	1335	1000	3120	5	1	30450420	1358	2.88	0.42	12	0.29	1549.00	10710.00	9580	20231226	-53.44	3725	20230719	19.73	9360	-52.35	20240102	4305	3.60	20240722	9580	-53.44	20231226	4250	4.94	20230817	4.12	N	010100	1000	304 억	718305	N	N	16	N	N
53	20240723	130241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4480	15	2	0.34	376382190	84463	32.86	4440	4505	4430	5800	3130	4465	4456.18	2.36	372	4658	4561	4433	4336	4208	4497	4272	305	1335	1000	3120	5	1	30450420	1364	2.89	0.42	12	0.28	1549.00	10710.00	9580	20231226	-53.24	3725	20230719	20.27	9360	-52.14	20240102	4305	4.07	20240722	9580	-53.24	20231226	4250	5.41	20230817	4.12	N	010100	1000	304 억	718305	N	N	16	N	N
54	20240723	120245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4460	-5	5	-0.11	284798150	63830	24.83	4440	4505	4430	5800	3130	4465	4461.82	2.36	-9403	4658	4561	4433	4336	4208	4497	4272	305	1335	1000	3120	5	1	30450420	1358	2.88	0.42	12	0.21	1549.00	10710.00	9580	20231226	-53.44	3725	20230719	19.73	9360	-52.35	20240102	4305	3.60	20240722	9580	-53.44	20231226	4250	4.94	20230817	4.12	N	010100	1000	304 억	718305	N	N	16	N	N
55	20240723	110244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4455	-10	5	-0.22	204019335	45743	17.80	4440	4505	4430	5800	3130	4465	4460.12	2.36	-7500	4658	4561	4433	4336	4208	4497	4272	305	1335	1000	3120	5	1	30450420	1357	2.88	0.42	12	0.15	1549.00	10710.00	9580	20231226	-53.50	3725	20230719	19.60	9360	-52.40	20240102	4305	3.48	20240722	9580	-53.50	20231226	4250	4.82	20230817	4.12	N	010100	1000	304 억	718305	N	N	16	N	N
56	20240723	100245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4450	-15	5	-0.34	113114165	25301	9.84	4440	4505	4430	5800	3130	4465	4470.74	2.36	-5202	4658	4561	4433	4336	4208	4497	4272	305	1335	1000	3120	5	1	30450420	1355	2.87	0.42	12	0.08	1549.00	10710.00	9580	20231226	-53.55	3725	20230719	19.46	9360	-52.46	20240102	4305	3.37	20240722	9580	-53.55	20231226	4250	4.71	20230817	4.12	N	010100	1000	304 억	718305	N	N	16	N	N
57	20240723	090245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4465	0	3	0.00	14495955	3258	1.27	4440	4465	4440	5800	3130	4465	4449.34	2.36	-806	4658	4561	4433	4336	4208	4497	4272	305	1335	1000	3120	5	1	30450420	1360	2.88	0.42	12	0.01	1549.00	10710.00	9580	20231226	-53.39	3725	20230719	19.87	9360	-52.30	20240102	4305	3.72	20240722	9580	-53.39	20231226	4250	5.06	20230817	4.12	N	010100	1000	304 억	718305	N	N	16	N	N
58	20240722	160242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4465	-70	5	-1.54	1126035755	255784	373.46	4495	4530	4305	5890	3175	4535	4402.29	2.41	-13453	4645	4590	4540	4485	4435	4587	4482	305	1355	1000	3170	5	1	30450420	1360	2.88	0.42	12	0.84	1549.00	10710.00	9580	20231226	-53.39	3725	20230719	19.87	9360	-52.30	20240102	4305	3.72	20240722	9580	-53.39	20231226	4250	5.06	20230817	4.18	N	010100	1000	304 억	734557	N	N	16	N	N
59	20240722	150244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4450	-85	5	-1.87	1058790115	240679	351.41	4495	4530	4305	5890	3175	4535	4399.18	2.41	-8170	4645	4590	4540	4485	4435	4587	4482	305	1355	1000	3170	5	1	30450420	1355	2.87	0.42	12	0.79	1549.00	10710.00	9580	20231226	-53.55	3725	20230719	19.46	9360	-52.46	20240102	4305	3.37	20240722	9580	-53.55	20231226	4250	4.71	20230817	4.18	N	010100	1000	304 억	734557	N	N	23	N	N
60	20240722	140244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4465	-70	5	-1.54	927476340	211227	308.41	4495	4530	4305	5890	3175	4535	4390.90	2.41	10479	4645	4590	4540	4485	4435	4587	4482	305	1355	1000	3170	5	1	30450420	1360	2.88	0.42	12	0.69	1549.00	10710.00	9580	20231226	-53.39	3725	20230719	19.87	9360	-52.30	20240102	4305	3.72	20240722	9580	-53.39	20231226	4250	5.06	20230817	4.18	N	010100	1000	304 억	734557	N	N	23	N	N
61	20240722	130243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4405	-130	5	-2.87	763515885	174393	254.63	4495	4530	4305	5890	3175	4535	4378.13	2.41	7052	4645	4590	4540	4485	4435	4587	4482	305	1355	1000	3170	5	1	30450420	1341	2.84	0.41	12	0.57	1549.00	10710.00	9580	20231226	-54.02	3725	20230719	18.26	9360	-52.94	20240102	4305	2.32	20240722	9580	-54.02	20231226	4250	3.65	20230817	4.18	N	010100	1000	304 억	734557	N	N	23	N	N
62	20240722	120243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4330	-205	5	-4.52	645909180	147387	215.19	4495	4530	4305	5890	3175	4535	4382.40	2.41	-2141	4645	4590	4540	4485	4435	4587	4482	305	1355	1000	3170	5	1	30450420	1319	2.80	0.40	12	0.48	1549.00	10710.00	9580	20231226	-54.80	3725	20230719	16.24	9360	-53.74	20240102	4305	0.58	20240722	9580	-54.80	20231226	4250	1.88	20230817	4.18	N	010100	1000	304 억	734557	N	N	23	N	N
63	20240722	110244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4340	-195	5	-4.30	571160805	130120	189.98	4495	4530	4305	5890	3175	4535	4389.49	2.41	-3429	4645	4590	4540	4485	4435	4587	4482	305	1355	1000	3170	5	1	30450420	1322	2.80	0.41	12	0.43	1549.00	10710.00	9580	20231226	-54.70	3725	20230719	16.51	9360	-53.63	20240102	4305	0.81	20240722	9580	-54.70	20231226	4250	2.12	20230817	4.18	N	010100	1000	304 억	734557	N	N	23	N	N
64	20240722	100243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4325	-210	5	-4.63	460169080	104465	152.53	4495	4530	4325	5890	3175	4535	4405.01	2.41	-2455	4645	4590	4540	4485	4435	4587	4482	305	1355	1000	3170	5	1	30450420	1317	2.79	0.40	12	0.34	1549.00	10710.00	9580	20231226	-54.85	3725	20230719	16.11	9360	-53.79	20240102	4325	0.00	20240722	9580	-54.85	20231226	4250	1.76	20230817	4.18	N	010100	1000	304 억	734557	N	N	23	N	N
65	20240722	090243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4505	-30	5	-0.66	23367510	5198	7.59	4495	4530	4495	5890	3175	4535	4495.48	2.41	815	4645	4590	4540	4485	4435	4587	4482	305	1355	1000	3170	5	1	30450420	1372	2.91	0.42	12	0.02	1549.00	10710.00	9580	20231226	-52.97	3725	20230719	20.94	9360	-51.87	20240102	4430	1.69	20240718	9580	-52.97	20231226	4250	6.00	20230817	4.18	N	010100	1000	304 억	734557	N	N	23	N	N
66	20240719	160240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4535	-40	5	-0.87	308038455	67925	19.88	4535	4595	4490	5940	3205	4575	4534.98	2.46	-7831	4698	4636	4533	4471	4368	4585	4420	305	1365	1000	3200	5	1	30450420	1381	2.93	0.42	12	0.22	1549.00	10710.00	9580	20231226	-52.66	3725	20230719	21.74	9360	-51.55	20240102	4430	2.37	20240718	9580	-52.66	20231226	3725	21.74	20230719	4.27	N	010100	1000	304 억	748138	N	N	23	N	N
67	20240719	150241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4585	10	2	0.22	288352450	63609	18.62	4535	4595	4490	5940	3205	4575	4533.20	2.46	-6442	4698	4636	4533	4471	4368	4585	4420	305	1365	1000	3200	5	1	30450420	1396	2.96	0.43	12	0.21	1549.00	10710.00	9580	20231226	-52.14	3725	20230719	23.09	9360	-51.01	20240102	4430	3.50	20240718	9580	-52.14	20231226	3725	23.09	20230719	4.27	N	010100	1000	304 억	748138	N	N	0	N	N
68	20240719	140243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4535	-40	5	-0.87	194588750	43041	12.60	4535	4565	4490	5940	3205	4575	4521.01	2.46	-6678	4698	4636	4533	4471	4368	4585	4420	305	1365	1000	3200	5	1	30450420	1381	2.93	0.42	12	0.14	1549.00	10710.00	9580	20231226	-52.66	3725	20230719	21.74	9360	-51.55	20240102	4430	2.37	20240718	9580	-52.66	20231226	3725	21.74	20230719	4.27	N	010100	1000	304 억	748138	N	N	0	N	N
69	20240719	130237	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4500	-75	5	-1.64	156379055	34583	10.12	4535	4565	4490	5940	3205	4575	4521.85	2.46	-10240	4698	4636	4533	4471	4368	4585	4420	305	1365	1000	3200	5	1	30450420	1370	2.91	0.42	12	0.11	1549.00	10710.00	9580	20231226	-53.03	3725	20230719	20.81	9360	-51.92	20240102	4430	1.58	20240718	9580	-53.03	20231226	3725	20.81	20230719	4.27	N	010100	1000	304 억	748138	N	N	0	N	N
70	20240719	120238	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4550	-25	5	-0.55	105939745	23378	6.84	4535	4565	4500	5940	3205	4575	4531.60	2.46	-10166	4698	4636	4533	4471	4368	4585	4420	305	1365	1000	3200	5	1	30450420	1385	2.94	0.42	12	0.08	1549.00	10710.00	9580	20231226	-52.51	3725	20230719	22.15	9360	-51.39	20240102	4430	2.71	20240718	9580	-52.51	20231226	3725	22.15	20230719	4.27	N	010100	1000	304 억	748138	N	N	0	N	N
71	20240719	110240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4535	-40	5	-0.87	92287115	20360	5.96	4535	4565	4500	5940	3205	4575	4532.77	2.46	-10093	4698	4636	4533	4471	4368	4585	4420	305	1365	1000	3200	5	1	30450420	1381	2.93	0.42	12	0.07	1549.00	10710.00	9580	20231226	-52.66	3725	20230719	21.74	9360	-51.55	20240102	4430	2.37	20240718	9580	-52.66	20231226	3725	21.74	20230719	4.27	N	010100	1000	304 억	748138	N	N	0	N	N
72	20240719	100224	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4560	-15	5	-0.33	70348580	15537	4.55	4535	4565	4500	5940	3205	4575	4527.81	2.46	-7733	4698	4636	4533	4471	4368	4585	4420	305	1365	1000	3200	5	1	30450420	1389	2.94	0.43	12	0.05	1549.00	10710.00	9580	20231226	-52.40	3725	20230719	22.42	9360	-51.28	20240102	4430	2.93	20240718	9580	-52.40	20231226	3725	22.42	20230719	4.27	N	010100	1000	304 억	748138	N	N	0	N	N
73	20240719	090251	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4535	-40	5	-0.87	5503055	1214	0.36	4535	4535	4520	5940	3205	4575	4532.99	2.46	-321	4698	4636	4533	4471	4368	4585	4420	305	1365	1000	3200	5	1	30450420	1381	2.93	0.42	12	0.00	1549.00	10710.00	9580	20231226	-52.66	3725	20230719	21.74	9360	-51.55	20240102	4430	2.37	20240718	9580	-52.66	20231226	3725	21.74	20230719	4.27	N	010100	1000	304 억	748138	N	N	0	N	N
74	20240718	160237	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4575	-70	5	-1.51	1536446270	341197	232.73	4590	4595	4430	6030	3255	4645	4503.08	2.53	5780	4805	4725	4675	4595	4545	4700	4570	305	1385	1000	3250	5	1	30450420	1393	2.95	0.43	12	1.12	1549.00	10710.00	9580	20231226	-52.24	3725	20230719	22.82	9360	-51.12	20240102	4430	3.27	20240718	9580	-52.24	20231226	3725	22.82	20230719	4.26	N	010100	1000	304 억	771011	N	N	0	N	N
75	20240718	150239	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4580	-65	5	-1.40	1450521025	322418	219.92	4590	4595	4430	6030	3255	4645	4498.88	2.53	-1089	4805	4725	4675	4595	4545	4700	4570	305	1385	1000	3250	5	1	30450420	1395	2.96	0.43	12	1.06	1549.00	10710.00	9580	20231226	-52.19	3725	20230719	22.95	9360	-51.07	20240102	4430	3.39	20240718	9580	-52.19	20231226	3725	22.95	20230719	4.26	N	010100	1000	304 억	771011	N	N	0	N	N
76	20240718	140237	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4500	-145	5	-3.12	1082909980	241177	164.51	4590	4595	4430	6030	3255	4645	4490.10	2.53	-37721	4805	4725	4675	4595	4545	4700	4570	305	1385	1000	3250	5	1	30450420	1370	2.91	0.42	12	0.79	1549.00	10710.00	9580	20231226	-53.03	3725	20230719	20.81	9360	-51.92	20240102	4430	1.58	20240718	9580	-53.03	20231226	3725	20.81	20230719	4.26	N	010100	1000	304 억	771011	N	N	0	N	N
77	20240718	130237	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4495	-150	5	-3.23	1048706230	233555	159.31	4590	4595	4430	6030	3255	4645	4490.19	2.53	-36814	4805	4725	4675	4595	4545	4700	4570	305	1385	1000	3250	5	1	30450420	1369	2.90	0.42	12	0.77	1549.00	10710.00	9580	20231226	-53.08	3725	20230719	20.67	9360	-51.98	20240102	4430	1.47	20240718	9580	-53.08	20231226	3725	20.67	20230719	4.26	N	010100	1000	304 억	771011	N	N	0	N	N
78	20240718	120238	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4470	-175	5	-3.77	992309565	221003	150.75	4590	4595	4430	6030	3255	4645	4490.03	2.53	-37156	4805	4725	4675	4595	4545	4700	4570	305	1385	1000	3250	5	1	30450420	1361	2.89	0.42	12	0.73	1549.00	10710.00	9580	20231226	-53.34	3725	20230719	20.00	9360	-52.24	20240102	4430	0.90	20240718	9580	-53.34	20231226	3725	20.00	20230719	4.26	N	010100	1000	304 억	771011	N	N	0	N	N
79	20240718	110238	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4465	-180	5	-3.88	872369055	194088	132.39	4590	4595	4430	6030	3255	4645	4494.71	2.53	-29629	4805	4725	4675	4595	4545	4700	4570	305	1385	1000	3250	5	1	30450420	1360	2.88	0.42	12	0.64	1549.00	10710.00	9580	20231226	-53.39	3725	20230719	19.87	9360	-52.30	20240102	4430	0.79	20240718	9580	-53.39	20231226	3725	19.87	20230719	4.26	N	010100	1000	304 억	771011	N	N	0	N	N
80	20240718	100239	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4500	-145	5	-3.12	547477130	121378	82.79	4590	4595	4480	6030	3255	4645	4510.51	2.53	-36194	4805	4725	4675	4595	4545	4700	4570	305	1385	1000	3250	5	1	30450420	1370	2.91	0.42	12	0.40	1549.00	10710.00	9580	20231226	-53.03	3725	20230719	20.81	9360	-51.92	20240102	4480	0.45	20240718	9580	-53.03	20231226	3725	20.81	20230719	4.26	N	010100	1000	304 억	771011	N	N	0	N	N
81	20240718	090240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4510	-135	5	-2.91	98809810	21708	14.81	4590	4595	4510	6030	3255	4645	4551.77	2.53	-11870	4805	4725	4675	4595	4545	4700	4570	305	1385	1000	3250	5	1	30450420	1373	2.91	0.42	12	0.07	1549.00	10710.00	9580	20231226	-52.92	3725	20230719	21.07	9360	-51.82	20240102	4500	0.22	20240614	9580	-52.92	20231226	3725	21.07	20230719	4.26	N	010100	1000	304 억	771011	N	N	0	N	N
82	20240717	160246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4645	-65	5	-1.38	682022335	146122	99.07	4720	4755	4625	6120	3300	4710	4667.55	2.63	-29160	4823	4766	4718	4661	4613	4742	4637	305	1410	1000	3290	5	1	30450420	1414	3.00	0.43	12	0.48	1549.00	10710.00	9580	20231226	-51.51	3725	20230719	24.70	9360	-50.37	20240102	4500	3.22	20240614	9580	-51.51	20231226	3725	24.70	20230719	4.27	N	010100	1000	304 억	799879	N	N	0	N	N
83	20240717	150248	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4655	-55	5	-1.17	595316345	127432	86.40	4720	4755	4635	6120	3300	4710	4671.63	2.63	-19117	4823	4766	4718	4661	4613	4742	4637	305	1410	1000	3290	5	1	30450420	1417	3.01	0.43	12	0.42	1549.00	10710.00	9580	20231226	-51.41	3725	20230719	24.97	9360	-50.27	20240102	4500	3.44	20240614	9580	-51.41	20231226	3725	24.97	20230719	4.27	N	010100	1000	304 억	799879	N	N	0	N	N
84	20240717	140247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4690	-20	5	-0.42	433092475	92538	62.74	4720	4755	4650	6120	3300	4710	4680.15	2.63	-10352	4823	4766	4718	4661	4613	4742	4637	305	1410	1000	3290	5	1	30450420	1428	3.03	0.44	12	0.30	1549.00	10710.00	9580	20231226	-51.04	3725	20230719	25.91	9360	-49.89	20240102	4500	4.22	20240614	9580	-51.04	20231226	3725	25.91	20230719	4.27	N	010100	1000	304 억	799879	N	N	0	N	N
85	20240717	130248	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4695	-15	5	-0.32	397402080	84919	57.57	4720	4755	4650	6120	3300	4710	4679.77	2.63	-6598	4823	4766	4718	4661	4613	4742	4637	305	1410	1000	3290	5	1	30450420	1430	3.03	0.44	12	0.28	1549.00	10710.00	9580	20231226	-50.99	3725	20230719	26.04	9360	-49.84	20240102	4500	4.33	20240614	9580	-50.99	20231226	3725	26.04	20230719	4.27	N	010100	1000	304 억	799879	N	N	0	N	N
86	20240717	120247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4665	-45	5	-0.96	351189100	75038	50.87	4720	4755	4650	6120	3300	4710	4680.14	2.63	-5812	4823	4766	4718	4661	4613	4742	4637	305	1410	1000	3290	5	1	30450420	1421	3.01	0.44	12	0.25	1549.00	10710.00	9580	20231226	-51.30	3725	20230719	25.23	9360	-50.16	20240102	4500	3.67	20240614	9580	-51.30	20231226	3725	25.23	20230719	4.27	N	010100	1000	304 억	799879	N	N	0	N	N
87	20240717	110247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4670	-40	5	-0.85	211802960	45138	30.60	4720	4755	4670	6120	3300	4710	4692.33	2.63	-14340	4823	4766	4718	4661	4613	4742	4637	305	1410	1000	3290	5	1	30450420	1422	3.01	0.44	12	0.15	1549.00	10710.00	9580	20231226	-51.25	3725	20230719	25.37	9360	-50.11	20240102	4500	3.78	20240614	9580	-51.25	20231226	3725	25.37	20230719	4.27	N	010100	1000	304 억	799879	N	N	0	N	N
88	20240717	100247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4705	-5	5	-0.11	122468075	26049	17.66	4720	4755	4680	6120	3300	4710	4701.44	2.63	-7621	4823	4766	4718	4661	4613	4742	4637	305	1410	1000	3290	5	1	30450420	1433	3.04	0.44	12	0.09	1549.00	10710.00	9580	20231226	-50.89	3725	20230719	26.31	9360	-49.73	20240102	4500	4.56	20240614	9580	-50.89	20231226	3725	26.31	20230719	4.27	N	010100	1000	304 억	799879	N	N	0	N	N
89	20240717	090227	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4740	30	2	0.64	16165520	3426	2.32	4720	4755	4700	6120	3300	4710	4718.53	2.63	-1271	4823	4766	4718	4661	4613	4742	4637	305	1410	1000	3290	5	1	30450420	1443	3.06	0.44	12	0.01	1549.00	10710.00	9580	20231226	-50.52	3725	20230719	27.25	9360	-49.36	20240102	4500	5.33	20240614	9580	-50.52	20231226	3725	27.25	20230719	4.27	N	010100	1000	304 억	799879	N	N	0	N	N
90	20240716	160248	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4710	-25	5	-0.53	688628415	146455	194.65	4720	4775	4670	6150	3315	4735	4701.98	2.61	5227	4815	4775	4710	4670	4605	4795	4690	305	1415	1000	3310	5	1	30450420	1434	3.04	0.44	12	0.48	1549.00	10710.00	9580	20231226	-50.84	3725	20230719	26.44	9360	-49.68	20240102	4500	4.67	20240614	9580	-50.84	20231226	3725	26.44	20230719	4.25	N	010100	1000	304 억	795280	N	N	2	N	N
91	20240716	150250	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4710	-25	5	-0.53	657633660	139874	185.91	4720	4775	4670	6150	3315	4735	4701.61	2.61	7131	4815	4775	4710	4670	4605	4795	4690	305	1415	1000	3310	5	1	30450420	1434	3.04	0.44	12	0.46	1549.00	10710.00	9580	20231226	-50.84	3725	20230719	26.44	9360	-49.68	20240102	4500	4.67	20240614	9580	-50.84	20231226	3725	26.44	20230719	4.25	N	010100	1000	304 억	795280	N	N	2	N	N
92	20240716	140249	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4690	-45	5	-0.95	583821050	124146	165.00	4720	4775	4670	6150	3315	4735	4702.70	2.61	2797	4815	4775	4710	4670	4605	4795	4690	305	1415	1000	3310	5	1	30450420	1428	3.03	0.44	12	0.41	1549.00	10710.00	9580	20231226	-51.04	3725	20230719	25.91	9360	-49.89	20240102	4500	4.22	20240614	9580	-51.04	20231226	3725	25.91	20230719	4.25	N	010100	1000	304 억	795280	N	N	2	N	N
93	20240716	130249	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4675	-60	5	-1.27	473786680	100657	133.78	4720	4775	4670	6150	3315	4735	4706.94	2.61	-7555	4815	4775	4710	4670	4605	4795	4690	305	1415	1000	3310	5	1	30450420	1424	3.02	0.44	12	0.33	1549.00	10710.00	9580	20231226	-51.20	3725	20230719	25.50	9360	-50.05	20240102	4500	3.89	20240614	9580	-51.20	20231226	3725	25.50	20230719	4.25	N	010100	1000	304 억	795280	N	N	2	N	N
94	20240716	120249	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4690	-45	5	-0.95	393816440	83559	111.06	4720	4775	4670	6150	3315	4735	4713.03	2.61	-5507	4815	4775	4710	4670	4605	4795	4690	305	1415	1000	3310	5	1	30450420	1428	3.03	0.44	12	0.27	1549.00	10710.00	9580	20231226	-51.04	3725	20230719	25.91	9360	-49.89	20240102	4500	4.22	20240614	9580	-51.04	20231226	3725	25.91	20230719	4.25	N	010100	1000	304 억	795280	N	N	2	N	N
95	20240716	110249	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4690	-45	5	-0.95	327338590	69380	92.21	4720	4775	4670	6150	3315	4735	4718.05	2.61	-5113	4815	4775	4710	4670	4605	4795	4690	305	1415	1000	3310	5	1	30450420	1428	3.03	0.44	12	0.23	1549.00	10710.00	9580	20231226	-51.04	3725	20230719	25.91	9360	-49.89	20240102	4500	4.22	20240614	9580	-51.04	20231226	3725	25.91	20230719	4.25	N	010100	1000	304 억	795280	N	N	2	N	N
96	20240716	100248	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4715	-20	5	-0.42	191809080	40481	53.80	4720	4775	4705	6150	3315	4735	4738.25	2.61	3779	4815	4775	4710	4670	4605	4795	4690	305	1415	1000	3310	5	1	30450420	1436	3.04	0.44	12	0.13	1549.00	10710.00	9580	20231226	-50.78	3725	20230719	26.58	9360	-49.63	20240102	4500	4.78	20240614	9580	-50.78	20231226	3725	26.58	20230719	4.25	N	010100	1000	304 억	795280	N	N	2	N	N
97	20240716	090247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4730	-5	5	-0.11	12059660	2555	3.40	4720	4730	4720	6150	3315	4735	4720.02	2.61	-911	4815	4775	4710	4670	4605	4795	4690	305	1415	1000	3310	5	1	30450420	1440	3.05	0.44	12	0.01	1549.00	10710.00	9580	20231226	-50.63	3725	20230719	26.98	9360	-49.47	20240102	4500	5.11	20240614	9580	-50.63	20231226	3725	26.98	20230719	4.25	N	010100	1000	304 억	795280	N	N	2	N	N
98	20240715	160245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4735	20	2	0.42	350922295	74768	60.38	4725	4750	4645	6120	3305	4715	4693.31	2.62	-1150	4838	4776	4723	4661	4608	4750	4635	305	1405	1000	3300	5	1	30450420	1442	3.06	0.44	12	0.25	1549.00	10710.00	9580	20231226	-50.57	3725	20230719	27.11	9360	-49.41	20240102	4500	5.22	20240614	9580	-50.57	20231226	3725	27.11	20230719	4.25	N	010100	1000	304 억	796287	N	N	2	N	N
99	20240715	150246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4740	25	2	0.53	327987405	69913	56.46	4725	4750	4645	6120	3305	4715	4691.36	2.62	-1004	4838	4776	4723	4661	4608	4750	4635	305	1405	1000	3300	5	1	30450420	1443	3.06	0.44	12	0.23	1549.00	10710.00	9580	20231226	-50.52	3725	20230719	27.25	9360	-49.36	20240102	4500	5.33	20240614	9580	-50.52	20231226	3725	27.25	20230719	4.25	N	010100	1000	304 억	796287	N	N	0	N	N
100	20240715	140245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4720	5	2	0.11	307905965	65660	53.02	4725	4750	4645	6120	3305	4715	4689.40	2.62	-164	4838	4776	4723	4661	4608	4750	4635	305	1405	1000	3300	5	1	30450420	1437	3.05	0.44	12	0.22	1549.00	10710.00	9580	20231226	-50.73	3725	20230719	26.71	9360	-49.57	20240102	4500	4.89	20240614	9580	-50.73	20231226	3725	26.71	20230719	4.25	N	010100	1000	304 억	796287	N	N	0	N	N
101	20240715	130246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4725	10	2	0.21	294456835	62812	50.72	4725	4750	4645	6120	3305	4715	4687.91	2.62	922	4838	4776	4723	4661	4608	4750	4635	305	1405	1000	3300	5	1	30450420	1439	3.05	0.44	12	0.21	1549.00	10710.00	9580	20231226	-50.68	3725	20230719	26.85	9360	-49.52	20240102	4500	5.00	20240614	9580	-50.68	20231226	3725	26.85	20230719	4.25	N	010100	1000	304 억	796287	N	N	0	N	N
102	20240715	120246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4715	0	3	0.00	267885855	57180	46.18	4725	4750	4645	6120	3305	4715	4684.95	2.62	2005	4838	4776	4723	4661	4608	4750	4635	305	1405	1000	3300	5	1	30450420	1436	3.04	0.44	12	0.19	1549.00	10710.00	9580	20231226	-50.78	3725	20230719	26.58	9360	-49.63	20240102	4500	4.78	20240614	9580	-50.78	20231226	3725	26.58	20230719	4.25	N	010100	1000	304 억	796287	N	N	0	N	N
103	20240715	110246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4735	20	2	0.42	231673660	49495	39.97	4725	4750	4645	6120	3305	4715	4680.75	2.62	1228	4838	4776	4723	4661	4608	4750	4635	305	1405	1000	3300	5	1	30450420	1442	3.06	0.44	12	0.16	1549.00	10710.00	9580	20231226	-50.57	3725	20230719	27.11	9360	-49.41	20240102	4500	5.22	20240614	9580	-50.57	20231226	3725	27.11	20230719	4.25	N	010100	1000	304 억	796287	N	N	0	N	N
104	20240715	100247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4680	-35	5	-0.74	178623625	38230	30.87	4725	4725	4645	6120	3305	4715	4672.34	2.62	-3867	4838	4776	4723	4661	4608	4750	4635	305	1405	1000	3300	5	1	30450420	1425	3.02	0.44	12	0.13	1549.00	10710.00	9580	20231226	-51.15	3725	20230719	25.64	9360	-50.00	20240102	4500	4.00	20240614	9580	-51.15	20231226	3725	25.64	20230719	4.25	N	010100	1000	304 억	796287	N	N	0	N	N
105	20240715	090247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4725	10	2	0.21	6952760	1473	1.19	4725	4725	4695	6120	3305	4715	4720.15	2.62	-589	4838	4776	4723	4661	4608	4750	4635	305	1405	1000	3300	5	1	30450420	1439	3.05	0.44	12	0.00	1549.00	10710.00	9580	20231226	-50.68	3725	20230719	26.85	9360	-49.52	20240102	4500	5.00	20240614	9580	-50.68	20231226	3725	26.85	20230719	4.25	N	010100	1000	304 억	796287	N	N	0	N	N
106	20240712	160244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4715	-35	5	-0.74	580799385	123506	65.22	4750	4785	4670	6170	3325	4750	4702.56	2.78	-65563	4966	4857	4781	4672	4596	4820	4635	305	1420	1000	3320	5	1	30450420	1436	3.04	0.44	12	0.41	1549.00	10710.00	9580	20231226	-50.78	3725	20230719	26.58	9360	-49.63	20240102	4500	4.78	20240614	9580	-50.78	20231226	3725	26.58	20230719	4.25	N	010100	1000	304 억	847444	N	N	75	N	N
107	20240712	150245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4680	-70	5	-1.47	471758525	100240	52.93	4750	4785	4680	6170	3325	4750	4706.25	2.78	-54442	4966	4857	4781	4672	4596	4820	4635	305	1420	1000	3320	5	1	30450420	1425	3.02	0.44	12	0.33	1549.00	10710.00	9580	20231226	-51.15	3725	20230719	25.64	9360	-50.00	20240102	4500	4.00	20240614	9580	-51.15	20231226	3725	25.64	20230719	4.25	N	010100	1000	304 억	847444	N	N	75	N	N
108	20240712	140247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4695	-55	5	-1.16	328313910	69648	36.78	4750	4785	4690	6170	3325	4750	4713.85	2.78	-30097	4966	4857	4781	4672	4596	4820	4635	305	1420	1000	3320	5	1	30450420	1430	3.03	0.44	12	0.23	1549.00	10710.00	9580	20231226	-50.99	3725	20230719	26.04	9360	-49.84	20240102	4500	4.33	20240614	9580	-50.99	20231226	3725	26.04	20230719	4.25	N	010100	1000	304 억	847444	N	N	75	N	N
109	20240712	130246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4695	-55	5	-1.16	284118395	60236	31.81	4750	4785	4690	6170	3325	4750	4716.70	2.78	-28294	4966	4857	4781	4672	4596	4820	4635	305	1420	1000	3320	5	1	30450420	1430	3.03	0.44	12	0.20	1549.00	10710.00	9580	20231226	-50.99	3725	20230719	26.04	9360	-49.84	20240102	4500	4.33	20240614	9580	-50.99	20231226	3725	26.04	20230719	4.25	N	010100	1000	304 억	847444	N	N	75	N	N
110	20240712	120246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4720	-30	5	-0.63	254969565	54037	28.53	4750	4785	4690	6170	3325	4750	4718.37	2.78	-26743	4966	4857	4781	4672	4596	4820	4635	305	1420	1000	3320	5	1	30450420	1437	3.05	0.44	12	0.18	1549.00	10710.00	9580	20231226	-50.73	3725	20230719	26.71	9360	-49.57	20240102	4500	4.89	20240614	9580	-50.73	20231226	3725	26.71	20230719	4.25	N	010100	1000	304 억	847444	N	N	75	N	N
111	20240712	110244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4715	-35	5	-0.74	179253415	37937	20.03	4750	4785	4705	6170	3325	4750	4724.96	2.78	-11938	4966	4857	4781	4672	4596	4820	4635	305	1420	1000	3320	5	1	30450420	1436	3.04	0.44	12	0.12	1549.00	10710.00	9580	20231226	-50.78	3725	20230719	26.58	9360	-49.63	20240102	4500	4.78	20240614	9580	-50.78	20231226	3725	26.58	20230719	4.25	N	010100	1000	304 억	847444	N	N	75	N	N
112	20240712	100246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4730	-20	5	-0.42	124469635	26315	13.90	4750	4785	4705	6170	3325	4750	4729.91	2.78	-8036	4966	4857	4781	4672	4596	4820	4635	305	1420	1000	3320	5	1	30450420	1440	3.05	0.44	12	0.09	1549.00	10710.00	9580	20231226	-50.63	3725	20230719	26.98	9360	-49.47	20240102	4500	5.11	20240614	9580	-50.63	20231226	3725	26.98	20230719	4.25	N	010100	1000	304 억	847444	N	N	75	N	N
113	20240712	090245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4775	25	2	0.53	9849780	2067	1.09	4750	4780	4735	6170	3325	4750	4766.03	2.78	-1270	4966	4857	4781	4672	4596	4820	4635	305	1420	1000	3320	5	1	30450420	1454	3.08	0.45	12	0.01	1549.00	10710.00	9580	20231226	-50.16	3725	20230719	28.19	9360	-48.99	20240102	4500	6.11	20240614	9580	-50.16	20231226	3725	28.19	20230719	4.25	N	010100	1000	304 억	847444	N	N	75	N	N
114	20240711	160243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4750	0	3	0.00	905252520	188845	126.17	4755	4890	4705	6170	3325	4750	4793.66	2.81	-28	4833	4791	4723	4681	4613	4812	4702	305	1420	1000	3320	5	1	30450420	1446	3.07	0.44	12	0.62	1549.00	10710.00	9580	20231226	-50.42	3725	20230719	27.52	9360	-49.25	20240102	4500	5.56	20240614	9580	-50.42	20231226	3725	27.52	20230719	4.11	N	010100	1000	304 억	854861	N	N	75	N	N
115	20240711	150247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4710	-40	5	-0.84	833571575	173681	116.04	4755	4890	4710	6170	3325	4750	4799.44	2.81	290	4833	4791	4723	4681	4613	4812	4702	305	1420	1000	3320	5	1	30450420	1434	3.04	0.44	12	0.57	1549.00	10710.00	9580	20231226	-50.84	3725	20230719	26.44	9360	-49.68	20240102	4500	4.67	20240614	9580	-50.84	20231226	3725	26.44	20230719	4.11	N	010100	1000	304 억	854861	N	N	35	N	N
116	20240711	140245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4750	0	3	0.00	725599780	150827	100.77	4755	4890	4735	6170	3325	4750	4810.81	2.81	-1722	4833	4791	4723	4681	4613	4812	4702	305	1420	1000	3320	5	1	30450420	1446	3.07	0.44	12	0.50	1549.00	10710.00	9580	20231226	-50.42	3725	20230719	27.52	9360	-49.25	20240102	4500	5.56	20240614	9580	-50.42	20231226	3725	27.52	20230719	4.11	N	010100	1000	304 억	854861	N	N	35	N	N
117	20240711	130245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4785	35	2	0.74	619897415	128622	85.93	4755	4890	4755	6170	3325	4750	4819.53	2.81	7572	4833	4791	4723	4681	4613	4812	4702	305	1420	1000	3320	5	1	30450420	1457	3.09	0.45	12	0.42	1549.00	10710.00	9580	20231226	-50.05	3725	20230719	28.46	9360	-48.88	20240102	4500	6.33	20240614	9580	-50.05	20231226	3725	28.46	20230719	4.11	N	010100	1000	304 억	854861	N	N	35	N	N
118	20240711	120245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4785	35	2	0.74	582743435	120860	80.75	4755	4890	4755	6170	3325	4750	4821.64	2.81	9147	4833	4791	4723	4681	4613	4812	4702	305	1420	1000	3320	5	1	30450420	1457	3.09	0.45	12	0.40	1549.00	10710.00	9580	20231226	-50.05	3725	20230719	28.46	9360	-48.88	20240102	4500	6.33	20240614	9580	-50.05	20231226	3725	28.46	20230719	4.11	N	010100	1000	304 억	854861	N	N	35	N	N
119	20240711	110244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4790	40	2	0.84	544885025	112937	75.46	4755	4890	4755	6170	3325	4750	4824.68	2.81	14134	4833	4791	4723	4681	4613	4812	4702	305	1420	1000	3320	5	1	30450420	1459	3.09	0.45	12	0.37	1549.00	10710.00	9580	20231226	-50.00	3725	20230719	28.59	9360	-48.82	20240102	4500	6.44	20240614	9580	-50.00	20231226	3725	28.59	20230719	4.11	N	010100	1000	304 억	854861	N	N	35	N	N
120	20240711	100243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4830	80	2	1.68	420369670	86983	58.11	4755	4890	4755	6170	3325	4750	4832.78	2.81	20416	4833	4791	4723	4681	4613	4812	4702	305	1420	1000	3320	5	1	30450420	1471	3.12	0.45	12	0.29	1549.00	10710.00	9580	20231226	-49.58	3725	20230719	29.66	9360	-48.40	20240102	4500	7.33	20240614	9580	-49.58	20231226	3725	29.66	20230719	4.11	N	010100	1000	304 억	854861	N	N	35	N	N
121	20240711	090243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4795	45	2	0.95	56845550	11890	7.94	4755	4800	4755	6170	3325	4750	4780.95	2.81	-1393	4833	4791	4723	4681	4613	4812	4702	305	1420	1000	3320	5	1	30450420	1460	3.10	0.45	12	0.04	1549.00	10710.00	9580	20231226	-49.95	3725	20230719	28.72	9360	-48.77	20240102	4500	6.56	20240614	9580	-49.95	20231226	3725	28.72	20230719	4.11	N	010100	1000	304 억	854861	N	N	35	N	N
122	20240710	160244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4750	70	2	1.50	701767230	149239	35.89	4665	4765	4655	6080	3280	4680	4702.20	2.76	15989	4973	4826	4738	4591	4503	4782	4547	305	1400	1000	3270	5	1	30450420	1446	3.07	0.44	12	0.49	1549.00	10710.00	9580	20231226	-50.42	3690	20230704	28.73	9360	-49.25	20240102	4500	5.56	20240614	9580	-50.42	20231226	3725	27.52	20230719	4.04	N	010100	1000	304 억	840719	N	N	35	N	N
123	20240710	150244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4730	50	2	1.07	590962575	125899	30.28	4665	4740	4655	6080	3280	4680	4693.94	2.76	9836	4973	4826	4738	4591	4503	4782	4547	305	1400	1000	3270	5	1	30450420	1440	3.05	0.44	12	0.41	1549.00	10710.00	9580	20231226	-50.63	3690	20230704	28.18	9360	-49.47	20240102	4500	5.11	20240614	9580	-50.63	20231226	3725	26.98	20230719	4.04	N	010100	1000	304 억	840719	N	N	40	N	N
124	20240710	140243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4700	20	2	0.43	436508840	93187	22.41	4665	4710	4655	6080	3280	4680	4684.22	2.76	-5158	4973	4826	4738	4591	4503	4782	4547	305	1400	1000	3270	5	1	30450420	1431	3.03	0.44	12	0.31	1549.00	10710.00	9580	20231226	-50.94	3690	20230704	27.37	9360	-49.79	20240102	4500	4.44	20240614	9580	-50.94	20231226	3725	26.17	20230719	4.04	N	010100	1000	304 억	840719	N	N	40	N	N
125	20240710	130244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4695	15	2	0.32	406999975	86898	20.90	4665	4710	4655	6080	3280	4680	4683.65	2.76	-5764	4973	4826	4738	4591	4503	4782	4547	305	1400	1000	3270	5	1	30450420	1430	3.03	0.44	12	0.29	1549.00	10710.00	9580	20231226	-50.99	3690	20230704	27.24	9360	-49.84	20240102	4500	4.33	20240614	9580	-50.99	20231226	3725	26.04	20230719	4.04	N	010100	1000	304 억	840719	N	N	40	N	N
126	20240710	120242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4695	15	2	0.32	381524350	81474	19.59	4665	4710	4655	6080	3280	4680	4682.77	2.76	-6293	4973	4826	4738	4591	4503	4782	4547	305	1400	1000	3270	5	1	30450420	1430	3.03	0.44	12	0.27	1549.00	10710.00	9580	20231226	-50.99	3690	20230704	27.24	9360	-49.84	20240102	4500	4.33	20240614	9580	-50.99	20231226	3725	26.04	20230719	4.04	N	010100	1000	304 억	840719	N	N	40	N	N
127	20240710	110245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4670	-10	5	-0.21	257037430	54966	13.22	4665	4710	4655	6080	3280	4680	4676.30	2.76	-3589	4973	4826	4738	4591	4503	4782	4547	305	1400	1000	3270	5	1	30450420	1422	3.01	0.44	12	0.18	1549.00	10710.00	9580	20231226	-51.25	3690	20230704	26.56	9360	-50.11	20240102	4500	3.78	20240614	9580	-51.25	20231226	3725	25.37	20230719	4.04	N	010100	1000	304 억	840719	N	N	40	N	N
128	20240710	100243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4690	10	2	0.21	189482930	40500	9.74	4665	4710	4655	6080	3280	4680	4678.59	2.76	1295	4973	4826	4738	4591	4503	4782	4547	305	1400	1000	3270	5	1	30450420	1428	3.03	0.44	12	0.13	1549.00	10710.00	9580	20231226	-51.04	3690	20230704	27.10	9360	-49.89	20240102	4500	4.22	20240614	9580	-51.04	20231226	3725	25.91	20230719	4.04	N	010100	1000	304 억	840719	N	N	40	N	N
129	20240710	090244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4680	0	3	0.00	53745025	11526	2.77	4665	4680	4655	6080	3280	4680	4662.94	2.76	2364	4973	4826	4738	4591	4503	4782	4547	305	1400	1000	3270	5	1	30450420	1425	3.02	0.44	12	0.04	1549.00	10710.00	9580	20231226	-51.15	3690	20230704	26.83	9360	-50.00	20240102	4500	4.00	20240614	9580	-51.15	20231226	3725	25.64	20230719	4.04	N	010100	1000	304 억	840719	N	N	40	N	N
130	20240709	160243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4680	-190	5	-3.90	1957534285	415110	250.89	4885	4885	4650	6330	3410	4870	4715.72	3.17	-120957	4966	4917	4866	4817	4766	4892	4792	305	1460	1000	3400	5	1	30450420	1425	3.02	0.44	12	1.36	1549.00	10710.00	9580	20231226	-51.15	3660	20230703	27.87	9360	-50.00	20240102	4500	4.00	20240614	9580	-51.15	20231226	3725	25.64	20230719	3.97	N	010100	1000	304 억	963769	N	N	40	N	N
131	20240709	150244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4700	-170	5	-3.49	1842271460	390536	236.03	4885	4885	4650	6330	3410	4870	4717.29	3.17	-117486	4966	4917	4866	4817	4766	4892	4792	305	1460	1000	3400	5	1	30450420	1431	3.03	0.44	12	1.28	1549.00	10710.00	9580	20231226	-50.94	3660	20230703	28.42	9360	-49.79	20240102	4500	4.44	20240614	9580	-50.94	20231226	3725	26.17	20230719	3.97	N	010100	1000	304 억	963769	N	N	78	N	N
132	20240709	140243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4660	-210	5	-4.31	1654628585	350368	211.76	4885	4885	4650	6330	3410	4870	4722.54	3.17	-116389	4966	4917	4866	4817	4766	4892	4792	305	1460	1000	3400	5	1	30450420	1419	3.01	0.44	12	1.15	1549.00	10710.00	9580	20231226	-51.36	3660	20230703	27.32	9360	-50.21	20240102	4500	3.56	20240614	9580	-51.36	20231226	3725	25.10	20230719	3.97	N	010100	1000	304 억	963769	N	N	78	N	N
133	20240709	130244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4675	-195	5	-4.00	1392745730	294192	177.81	4885	4885	4655	6330	3410	4870	4734.14	3.17	-101021	4966	4917	4866	4817	4766	4892	4792	305	1460	1000	3400	5	1	30450420	1424	3.02	0.44	12	0.97	1549.00	10710.00	9580	20231226	-51.20	3660	20230703	27.73	9360	-50.05	20240102	4500	3.89	20240614	9580	-51.20	20231226	3725	25.50	20230719	3.97	N	010100	1000	304 억	963769	N	N	78	N	N
134	20240709	120245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4680	-190	5	-3.90	1272885220	268550	162.31	4885	4885	4655	6330	3410	4870	4739.84	3.17	-94581	4966	4917	4866	4817	4766	4892	4792	305	1460	1000	3400	5	1	30450420	1425	3.02	0.44	12	0.88	1549.00	10710.00	9580	20231226	-51.15	3660	20230703	27.87	9360	-50.00	20240102	4500	4.00	20240614	9580	-51.15	20231226	3725	25.64	20230719	3.97	N	010100	1000	304 억	963769	N	N	78	N	N
135	20240709	110244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4675	-195	5	-4.00	1096560060	230945	139.58	4885	4885	4655	6330	3410	4870	4748.14	3.17	-76520	4966	4917	4866	4817	4766	4892	4792	305	1460	1000	3400	5	1	30450420	1424	3.02	0.44	12	0.76	1549.00	10710.00	9580	20231226	-51.20	3660	20230703	27.73	9360	-50.05	20240102	4500	3.89	20240614	9580	-51.20	20231226	3725	25.50	20230719	3.97	N	010100	1000	304 억	963769	N	N	78	N	N
136	20240709	100244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4740	-130	5	-2.67	630393665	131860	79.69	4885	4885	4720	6330	3410	4870	4780.78	3.17	-43832	4966	4917	4866	4817	4766	4892	4792	305	1460	1000	3400	5	1	30450420	1443	3.06	0.44	12	0.43	1549.00	10710.00	9580	20231226	-50.52	3660	20230703	29.51	9360	-49.36	20240102	4500	5.33	20240614	9580	-50.52	20231226	3725	27.25	20230719	3.97	N	010100	1000	304 억	963769	N	N	78	N	N
137	20240709	090244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4880	10	2	0.21	23525540	4830	2.92	4885	4885	4865	6330	3410	4870	4870.71	3.17	-3043	4966	4917	4866	4817	4766	4892	4792	305	1460	1000	3400	5	1	30450420	1486	3.15	0.46	12	0.02	1549.00	10710.00	9580	20231226	-49.06	3660	20230703	33.33	9360	-47.86	20240102	4500	8.44	20240614	9580	-49.06	20231226	3725	31.01	20230719	3.97	N	010100	1000	304 억	963769	N	N	78	N	N
138	20240708	160242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4870	-15	5	-0.31	800898140	164287	100.04	4890	4915	4815	6350	3420	4885	4875.04	3.25	-25857	5031	4957	4901	4827	4771	4930	4800	305	1465	1000	3410	5	1	30450420	1483	3.14	0.45	12	0.54	1549.00	10710.00	9580	20231226	-49.16	3510	20230630	38.75	9360	-47.97	20240102	4500	8.22	20240614	9580	-49.16	20231226	3725	30.74	20230719	3.97	N	010100	1000	304 억	989301	N	N	78	N	N
139	20240708	150243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4875	-10	5	-0.20	612312135	125448	76.39	4890	4915	4855	6350	3420	4885	4881.00	3.25	-15153	5031	4957	4901	4827	4771	4930	4800	305	1465	1000	3410	5	1	30450420	1484	3.15	0.46	12	0.41	1549.00	10710.00	9580	20231226	-49.11	3510	20230630	38.89	9360	-47.92	20240102	4500	8.33	20240614	9580	-49.11	20231226	3725	30.87	20230719	3.97	N	010100	1000	304 억	989301	N	N	97	N	N
140	20240708	140243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4885	0	3	0.00	487250975	99812	60.78	4890	4915	4855	6350	3420	4885	4881.69	3.25	-5603	5031	4957	4901	4827	4771	4930	4800	305	1465	1000	3410	5	1	30450420	1488	3.15	0.46	12	0.33	1549.00	10710.00	9580	20231226	-49.01	3510	20230630	39.17	9360	-47.81	20240102	4500	8.56	20240614	9580	-49.01	20231226	3725	31.14	20230719	3.97	N	010100	1000	304 억	989301	N	N	97	N	N
141	20240708	130242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4885	0	3	0.00	451919055	92584	56.38	4890	4915	4855	6350	3420	4885	4881.18	3.25	-3892	5031	4957	4901	4827	4771	4930	4800	305	1465	1000	3410	5	1	30450420	1488	3.15	0.46	12	0.30	1549.00	10710.00	9580	20231226	-49.01	3510	20230630	39.17	9360	-47.81	20240102	4500	8.56	20240614	9580	-49.01	20231226	3725	31.14	20230719	3.97	N	010100	1000	304 억	989301	N	N	97	N	N
142	20240708	120243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4910	25	2	0.51	371028365	76007	46.28	4890	4915	4855	6350	3420	4885	4881.50	3.25	-2717	5031	4957	4901	4827	4771	4930	4800	305	1465	1000	3410	5	1	30450420	1495	3.17	0.46	12	0.25	1549.00	10710.00	9580	20231226	-48.75	3510	20230630	39.89	9360	-47.54	20240102	4500	9.11	20240614	9580	-48.75	20231226	3725	31.81	20230719	3.97	N	010100	1000	304 억	989301	N	N	97	N	N
143	20240708	110241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4885	0	3	0.00	323493335	66302	40.37	4890	4915	4855	6350	3420	4885	4879.09	3.25	-3675	5031	4957	4901	4827	4771	4930	4800	305	1465	1000	3410	5	1	30450420	1488	3.15	0.46	12	0.22	1549.00	10710.00	9580	20231226	-49.01	3510	20230630	39.17	9360	-47.81	20240102	4500	8.56	20240614	9580	-49.01	20231226	3725	31.14	20230719	3.97	N	010100	1000	304 억	989301	N	N	97	N	N
144	20240708	100242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4895	10	2	0.20	247503200	50758	30.91	4890	4910	4855	6350	3420	4885	4876.14	3.25	-7368	5031	4957	4901	4827	4771	4930	4800	305	1465	1000	3410	5	1	30450420	1491	3.16	0.46	12	0.17	1549.00	10710.00	9580	20231226	-48.90	3510	20230630	39.46	9360	-47.70	20240102	4500	8.78	20240614	9580	-48.90	20231226	3725	31.41	20230719	3.97	N	010100	1000	304 억	989301	N	N	97	N	N
145	20240708	090242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4870	-15	5	-0.31	21441915	4392	2.67	4890	4900	4870	6350	3420	4885	4882.04	3.25	-3612	5031	4957	4901	4827	4771	4930	4800	305	1465	1000	3410	5	1	30450420	1483	3.14	0.45	12	0.01	1549.00	10710.00	9580	20231226	-49.16	3510	20230630	38.75	9360	-47.97	20240102	4500	8.22	20240614	9580	-49.16	20231226	3725	30.74	20230719	3.97	N	010100	1000	304 억	989301	N	N	97	N	N
146	20240705	160241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4885	-20	5	-0.41	798638875	163535	86.87	4945	4975	4845	6370	3435	4905	4883.60	3.48	-64367	5041	4972	4921	4852	4801	4947	4827	305	1465	1000	3430	5	1	30450420	1488	3.15	0.46	12	0.54	1549.00	10710.00	9580	20231226	-49.01	3500	20230629	39.57	9360	-47.81	20240102	4500	8.56	20240614	9580	-49.01	20231226	3725	31.14	20230719	3.93	N	010100	1000	304 억	1058966	N	N	97	N	N
147	20240705	150242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4860	-45	5	-0.92	720068550	147383	78.29	4945	4975	4850	6370	3435	4905	4885.70	3.48	-58578	5041	4972	4921	4852	4801	4947	4827	305	1465	1000	3430	5	1	30450420	1480	3.14	0.45	12	0.48	1549.00	10710.00	9580	20231226	-49.27	3500	20230629	38.86	9360	-48.08	20240102	4500	8.00	20240614	9580	-49.27	20231226	3725	30.47	20230719	3.93	N	010100	1000	304 억	1058966	N	N	48	N	N
148	20240705	140242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4885	-20	5	-0.41	551889145	112826	59.94	4945	4975	4870	6370	3435	4905	4891.51	3.48	-45003	5041	4972	4921	4852	4801	4947	4827	305	1465	1000	3430	5	1	30450420	1488	3.15	0.46	12	0.37	1549.00	10710.00	9580	20231226	-49.01	3500	20230629	39.57	9360	-47.81	20240102	4500	8.56	20240614	9580	-49.01	20231226	3725	31.14	20230719	3.93	N	010100	1000	304 억	1058966	N	N	48	N	N
149	20240705	130241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4895	-10	5	-0.20	469486320	95937	50.96	4945	4975	4870	6370	3435	4905	4893.69	3.48	-33615	5041	4972	4921	4852	4801	4947	4827	305	1465	1000	3430	5	1	30450420	1491	3.16	0.46	12	0.32	1549.00	10710.00	9580	20231226	-48.90	3500	20230629	39.86	9360	-47.70	20240102	4500	8.78	20240614	9580	-48.90	20231226	3725	31.41	20230719	3.93	N	010100	1000	304 억	1058966	N	N	48	N	N
150	20240705	120242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4885	-20	5	-0.41	402461985	82210	43.67	4945	4975	4870	6370	3435	4905	4895.54	3.48	-29562	5041	4972	4921	4852	4801	4947	4827	305	1465	1000	3430	5	1	30450420	1488	3.15	0.46	12	0.27	1549.00	10710.00	9580	20231226	-49.01	3500	20230629	39.57	9360	-47.81	20240102	4500	8.56	20240614	9580	-49.01	20231226	3725	31.14	20230719	3.93	N	010100	1000	304 억	1058966	N	N	48	N	N
151	20240705	110241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4880	-25	5	-0.51	348786905	71201	37.82	4945	4975	4870	6370	3435	4905	4898.62	3.48	-26227	5041	4972	4921	4852	4801	4947	4827	305	1465	1000	3430	5	1	30450420	1486	3.15	0.46	12	0.23	1549.00	10710.00	9580	20231226	-49.06	3500	20230629	39.43	9360	-47.86	20240102	4500	8.44	20240614	9580	-49.06	20231226	3725	31.01	20230719	3.93	N	010100	1000	304 억	1058966	N	N	48	N	N
152	20240705	100241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4905	0	3	0.00	213607295	43510	23.11	4945	4975	4875	6370	3435	4905	4909.38	3.48	-20441	5041	4972	4921	4852	4801	4947	4827	305	1465	1000	3430	5	1	30450420	1494	3.17	0.46	12	0.14	1549.00	10710.00	9580	20231226	-48.80	3500	20230629	40.14	9360	-47.60	20240102	4500	9.00	20240614	9580	-48.80	20231226	3725	31.68	20230719	3.93	N	010100	1000	304 억	1058966	N	N	48	N	N
153	20240705	090242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4925	20	2	0.41	4577285	928	0.49	4945	4945	4915	6370	3435	4905	4932.42	3.48	-307	5041	4972	4921	4852	4801	4947	4827	305	1465	1000	3430	5	1	30450420	1500	3.18	0.46	12	0.00	1549.00	10710.00	9580	20231226	-48.59	3500	20230629	40.71	9360	-47.38	20240102	4500	9.44	20240614	9580	-48.59	20231226	3725	32.21	20230719	3.93	N	010100	1000	304 억	1058966	N	N	48	N	N
154	20240704	160240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4905	-5	5	-0.10	913828090	185921	71.40	4910	4990	4870	6380	3440	4910	4915.17	3.63	-37061	5116	5012	4926	4822	4736	4970	4780	305	1470	1000	3430	5	1	30450420	1494	3.17	0.46	12	0.61	1549.00	10710.00	9580	20231226	-48.80	3500	20230629	40.14	9360	-47.60	20240102	4500	9.00	20240614	9580	-48.80	20231226	3690	32.93	20230704	3.72	N	010100	1000	304 억	1104902	N	N	48	N	N
155	20240704	150242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4905	-5	5	-0.10	842249110	171329	65.80	4910	4990	4870	6380	3440	4910	4915.98	3.63	-37249	5116	5012	4926	4822	4736	4970	4780	305	1470	1000	3430	5	1	30450420	1494	3.17	0.46	12	0.56	1549.00	10710.00	9580	20231226	-48.80	3500	20230629	40.14	9360	-47.60	20240102	4500	9.00	20240614	9580	-48.80	20231226	3690	32.93	20230704	3.72	N	010100	1000	304 억	1104902	N	N	84	N	N
156	20240704	140241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4870	-40	5	-0.81	731415690	148639	57.08	4910	4990	4870	6380	3440	4910	4920.77	3.63	-38547	5116	5012	4926	4822	4736	4970	4780	305	1470	1000	3430	5	1	30450420	1483	3.14	0.45	12	0.49	1549.00	10710.00	9580	20231226	-49.16	3500	20230629	39.14	9360	-47.97	20240102	4500	8.22	20240614	9580	-49.16	20231226	3690	31.98	20230704	3.72	N	010100	1000	304 억	1104902	N	N	84	N	N
157	20240704	130242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4905	-5	5	-0.10	602583615	122256	46.95	4910	4990	4885	6380	3440	4910	4928.90	3.63	-28199	5116	5012	4926	4822	4736	4970	4780	305	1470	1000	3430	5	1	30450420	1494	3.17	0.46	12	0.40	1549.00	10710.00	9580	20231226	-48.80	3500	20230629	40.14	9360	-47.60	20240102	4500	9.00	20240614	9580	-48.80	20231226	3690	32.93	20230704	3.72	N	010100	1000	304 억	1104902	N	N	84	N	N
158	20240704	120241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4905	-5	5	-0.10	512867745	103933	39.91	4910	4990	4885	6380	3440	4910	4934.66	3.63	-21247	5116	5012	4926	4822	4736	4970	4780	305	1470	1000	3430	5	1	30450420	1494	3.17	0.46	12	0.34	1549.00	10710.00	9580	20231226	-48.80	3500	20230629	40.14	9360	-47.60	20240102	4500	9.00	20240614	9580	-48.80	20231226	3690	32.93	20230704	3.72	N	010100	1000	304 억	1104902	N	N	84	N	N
159	20240704	110241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4910	0	3	0.00	398221030	80529	30.93	4910	4990	4885	6380	3440	4910	4945.17	3.63	-8044	5116	5012	4926	4822	4736	4970	4780	305	1470	1000	3430	5	1	30450420	1495	3.17	0.46	12	0.26	1549.00	10710.00	9580	20231226	-48.75	3500	20230629	40.29	9360	-47.54	20240102	4500	9.11	20240614	9580	-48.75	20231226	3690	33.06	20230704	3.72	N	010100	1000	304 억	1104902	N	N	84	N	N
160	20240704	100241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4980	70	2	1.43	262139935	53024	20.36	4910	4990	4885	6380	3440	4910	4943.95	3.63	4102	5116	5012	4926	4822	4736	4970	4780	305	1470	1000	3430	5	1	30450420	1516	3.21	0.46	12	0.17	1549.00	10710.00	9580	20231226	-48.02	3500	20230629	42.29	9360	-46.79	20240102	4500	10.67	20240614	9580	-48.02	20231226	3690	34.96	20230704	3.72	N	010100	1000	304 억	1104902	N	N	84	N	N
161	20240704	090241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4900	-10	5	-0.20	20260660	4130	1.59	4910	4920	4885	6380	3440	4910	4905.47	3.63	-1225	5116	5012	4926	4822	4736	4970	4780	305	1470	1000	3430	5	1	30450420	1492	3.16	0.46	12	0.01	1549.00	10710.00	9580	20231226	-48.85	3500	20230629	40.00	9360	-47.65	20240102	4500	8.89	20240614	9580	-48.85	20231226	3690	32.79	20230704	3.72	N	010100	1000	304 억	1104902	N	N	84	N	N
162	20240703	160239	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4910	-5	5	-0.10	1262657690	256415	36.52	4960	5030	4840	6380	3445	4915	4924.43	3.90	-75101	5428	5171	4993	4736	4558	5082	4647	305	1465	1000	3440	5	1	30450420	1495	3.17	0.46	12	0.84	1549.00	10710.00	9580	20231226	-48.75	3500	20230629	40.29	9360	-47.54	20240102	4500	9.11	20240614	9580	-48.75	20231226	3660	34.15	20230703	3.67	N	010100	1000	304 억	1186327	N	N	84	N	N
163	20240703	150241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4870	-45	5	-0.92	1174733155	238440	33.96	4960	5030	4840	6380	3445	4915	4926.75	3.90	-72676	5428	5171	4993	4736	4558	5082	4647	305	1465	1000	3440	5	1	30450420	1483	3.14	0.45	12	0.78	1549.00	10710.00	9580	20231226	-49.16	3500	20230629	39.14	9360	-47.97	20240102	4500	8.22	20240614	9580	-49.16	20231226	3660	33.06	20230703	3.67	N	010100	1000	304 억	1186327	N	N	33	N	N
164	20240703	140241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4855	-60	5	-1.22	1036554170	210085	29.92	4960	5030	4840	6380	3445	4915	4933.98	3.90	-54544	5428	5171	4993	4736	4558	5082	4647	305	1465	1000	3440	5	1	30450420	1478	3.13	0.45	12	0.69	1549.00	10710.00	9580	20231226	-49.32	3500	20230629	38.71	9360	-48.13	20240102	4500	7.89	20240614	9580	-49.32	20231226	3660	32.65	20230703	3.67	N	010100	1000	304 억	1186327	N	N	33	N	N
165	20240703	130241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4870	-45	5	-0.92	872777555	176396	25.13	4960	5030	4860	6380	3445	4915	4947.83	3.90	-34838	5428	5171	4993	4736	4558	5082	4647	305	1465	1000	3440	5	1	30450420	1483	3.14	0.45	12	0.58	1549.00	10710.00	9580	20231226	-49.16	3500	20230629	39.14	9360	-47.97	20240102	4500	8.22	20240614	9580	-49.16	20231226	3660	33.06	20230703	3.67	N	010100	1000	304 억	1186327	N	N	33	N	N
166	20240703	120240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4920	5	2	0.10	810465815	163627	23.31	4960	5030	4860	6380	3445	4915	4953.13	3.90	-27943	5428	5171	4993	4736	4558	5082	4647	305	1465	1000	3440	5	1	30450420	1498	3.18	0.46	12	0.54	1549.00	10710.00	9580	20231226	-48.64	3500	20230629	40.57	9360	-47.44	20240102	4500	9.33	20240614	9580	-48.64	20231226	3660	34.43	20230703	3.67	N	010100	1000	304 억	1186327	N	N	33	N	N
167	20240703	110242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4915	0	3	0.00	688347165	138826	19.77	4960	5030	4860	6380	3445	4915	4958.34	3.90	-17247	5428	5171	4993	4736	4558	5082	4647	305	1465	1000	3440	5	1	30450420	1497	3.17	0.46	12	0.46	1549.00	10710.00	9580	20231226	-48.70	3500	20230629	40.43	9360	-47.49	20240102	4500	9.22	20240614	9580	-48.70	20231226	3660	34.29	20230703	3.67	N	010100	1000	304 억	1186327	N	N	33	N	N
168	20240703	100241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4935	20	2	0.41	503391170	101102	14.40	4960	5030	4920	6380	3445	4915	4979.04	3.90	-9003	5428	5171	4993	4736	4558	5082	4647	305	1465	1000	3440	5	1	30450420	1503	3.19	0.46	12	0.33	1549.00	10710.00	9580	20231226	-48.49	3500	20230629	41.00	9360	-47.28	20240102	4500	9.67	20240614	9580	-48.49	20231226	3660	34.84	20230703	3.67	N	010100	1000	304 억	1186327	N	N	33	N	N
169	20240703	090241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4925	10	2	0.20	49352530	9993	1.42	4960	4960	4920	6380	3445	4915	4938.71	3.90	53	5428	5171	4993	4736	4558	5082	4647	305	1465	1000	3440	5	1	30450420	1500	3.18	0.46	12	0.03	1549.00	10710.00	9580	20231226	-48.59	3500	20230629	40.71	9360	-47.38	20240102	4500	9.44	20240614	9580	-48.59	20231226	3660	34.56	20230703	3.67	N	010100	1000	304 억	1186327	N	N	33	N	N
170	20240702	160240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4915	-335	5	-6.38	3449050980	699843	190.26	5240	5250	4815	6820	3680	5250	4928.30	4.01	-35537	5463	5356	5263	5156	5063	5310	5110	305	1570	1000	3670	5	1	30450420	1497	3.17	0.46	12	2.30	1549.00	10710.00	9580	20231226	-48.70	3400	20230626	44.56	9360	-47.49	20240102	4500	9.22	20240614	9580	-48.70	20231226	3660	34.29	20230703	3.69	N	010100	1000	304 억	1220910	N	N	33	N	N
171	20240702	150240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4900	-350	5	-6.67	3231247805	655551	178.22	5240	5250	4815	6820	3680	5250	4929.01	4.01	-18536	5463	5356	5263	5156	5063	5310	5110	305	1570	1000	3670	5	1	30450420	1492	3.16	0.46	12	2.15	1549.00	10710.00	9580	20231226	-48.85	3400	20230626	44.12	9360	-47.65	20240102	4500	8.89	20240614	9580	-48.85	20231226	3660	33.88	20230703	3.69	N	010100	1000	304 억	1220910	N	N	38	N	N
172	20240702	140240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4890	-360	5	-6.86	2947158935	597284	162.38	5240	5250	4815	6820	3680	5250	4934.21	4.01	6102	5463	5356	5263	5156	5063	5310	5110	305	1570	1000	3670	5	1	30450420	1489	3.16	0.46	12	1.96	1549.00	10710.00	9580	20231226	-48.96	3400	20230626	43.82	9360	-47.76	20240102	4500	8.67	20240614	9580	-48.96	20231226	3660	33.61	20230703	3.69	N	010100	1000	304 억	1220910	N	N	38	N	N
173	20240702	130240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4910	-340	5	-6.48	2802130910	567603	154.31	5240	5250	4815	6820	3680	5250	4936.72	4.01	18815	5463	5356	5263	5156	5063	5310	5110	305	1570	1000	3670	5	1	30450420	1495	3.17	0.46	12	1.86	1549.00	10710.00	9580	20231226	-48.75	3400	20230626	44.41	9360	-47.54	20240102	4500	9.11	20240614	9580	-48.75	20231226	3660	34.15	20230703	3.69	N	010100	1000	304 억	1220910	N	N	38	N	N
174	20240702	120241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4920	-330	5	-6.29	2553642290	516691	140.47	5240	5250	4815	6820	3680	5250	4942.24	4.01	35979	5463	5356	5263	5156	5063	5310	5110	305	1570	1000	3670	5	1	30450420	1498	3.18	0.46	12	1.70	1549.00	10710.00	9580	20231226	-48.64	3400	20230626	44.71	9360	-47.44	20240102	4500	9.33	20240614	9580	-48.64	20231226	3660	34.43	20230703	3.69	N	010100	1000	304 억	1220910	N	N	38	N	N
175	20240702	110240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4895	-355	5	-6.76	2470440285	499741	135.86	5240	5250	4815	6820	3680	5250	4943.38	4.01	41624	5463	5356	5263	5156	5063	5310	5110	305	1570	1000	3670	5	1	30450420	1491	3.16	0.46	12	1.64	1549.00	10710.00	9580	20231226	-48.90	3400	20230626	43.97	9360	-47.70	20240102	4500	8.78	20240614	9580	-48.90	20231226	3660	33.74	20230703	3.69	N	010100	1000	304 억	1220910	N	N	38	N	N
176	20240702	100240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4885	-365	5	-6.95	1315350565	261940	71.21	5240	5250	4880	6820	3680	5250	5021.48	4.01	-34680	5463	5356	5263	5156	5063	5310	5110	305	1570	1000	3670	5	1	30450420	1488	3.15	0.46	12	0.86	1549.00	10710.00	9580	20231226	-49.01	3400	20230626	43.68	9360	-47.81	20240102	4500	8.56	20240614	9580	-49.01	20231226	3660	33.47	20230703	3.69	N	010100	1000	304 억	1220910	N	N	38	N	N
177	20240702	090240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5190	-60	5	-1.14	122389300	23613	6.42	5240	5250	5140	6820	3680	5250	5182.85	4.01	-14098	5463	5356	5263	5156	5063	5310	5110	305	1570	1000	3670	10	1	30450420	1580	3.35	0.48	12	0.08	1549.00	10710.00	9580	20231226	-45.82	3400	20230626	52.65	9360	-44.55	20240102	4500	15.33	20240614	9580	-45.82	20231226	3660	41.80	20230703	3.69	N	010100	1000	304 억	1220910	N	N	38	N	N
178	20240701	160239	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5250	-20	5	-0.38	1912298640	364033	54.61	5260	5370	5170	6850	3690	5270	5253.09	4.12	-38965	5623	5446	5313	5136	5003	5380	5070	305	1580	1000	3680	10	1	30450420	1599	3.39	0.49	12	1.20	1549.00	10710.00	9580	20231226	-45.20	3400	20230623	54.41	9360	-43.91	20240102	4500	16.67	20240614	9580	-45.20	20231226	3660	43.44	20230703	3.87	N	010100	1000	304 억	1254466	N	N	38	N	N
179	20240701	150240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5230	-40	5	-0.76	1725242490	328154	49.23	5260	5370	5180	6850	3690	5270	5257.41	4.12	-28838	5623	5446	5313	5136	5003	5380	5070	305	1580	1000	3680	10	1	30450420	1593	3.38	0.49	12	1.08	1549.00	10710.00	9580	20231226	-45.41	3400	20230623	53.82	9360	-44.12	20240102	4500	16.22	20240614	9580	-45.41	20231226	3660	42.90	20230703	3.87	N	010100	1000	304 억	1254466	N	N	33	N	N
180	20240701	140239	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5240	-30	5	-0.57	1544213290	293495	44.03	5260	5370	5180	6850	3690	5270	5261.46	4.12	-18405	5623	5446	5313	5136	5003	5380	5070	305	1580	1000	3680	10	1	30450420	1596	3.38	0.49	12	0.96	1549.00	10710.00	9580	20231226	-45.30	3400	20230623	54.12	9360	-44.02	20240102	4500	16.44	20240614	9580	-45.30	20231226	3660	43.17	20230703	3.87	N	010100	1000	304 억	1254466	N	N	33	N	N
181	20240701	130240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5260	-10	5	-0.19	1417186430	269300	40.40	5260	5370	5180	6850	3690	5270	5262.48	4.12	-7982	5623	5446	5313	5136	5003	5380	5070	305	1580	1000	3680	10	1	30450420	1602	3.40	0.49	12	0.88	1549.00	10710.00	9580	20231226	-45.09	3400	20230623	54.71	9360	-43.80	20240102	4500	16.89	20240614	9580	-45.09	20231226	3660	43.72	20230703	3.87	N	010100	1000	304 억	1254466	N	N	33	N	N
182	20240701	120240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5270	0	3	0.00	1342548530	255124	38.27	5260	5370	5180	6850	3690	5270	5262.33	4.12	-3044	5623	5446	5313	5136	5003	5380	5070	305	1580	1000	3680	10	1	30450420	1605	3.40	0.49	12	0.84	1549.00	10710.00	9580	20231226	-44.99	3400	20230623	55.00	9360	-43.70	20240102	4500	17.11	20240614	9580	-44.99	20231226	3660	43.99	20230703	3.87	N	010100	1000	304 억	1254466	N	N	33	N	N
183	20240701	110239	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5290	20	2	0.38	957487170	181636	27.25	5260	5370	5180	6850	3690	5270	5271.46	4.12	-13083	5623	5446	5313	5136	5003	5380	5070	305	1580	1000	3680	10	1	30450420	1611	3.42	0.49	12	0.60	1549.00	10710.00	9580	20231226	-44.78	3400	20230623	55.59	9360	-43.48	20240102	4500	17.56	20240614	9580	-44.78	20231226	3660	44.54	20230703	3.87	N	010100	1000	304 억	1254466	N	N	33	N	N
184	20240701	100239	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5290	20	2	0.38	807661520	153269	22.99	5260	5370	5180	6850	3690	5270	5269.57	4.12	-4610	5623	5446	5313	5136	5003	5380	5070	305	1580	1000	3680	10	1	30450420	1611	3.42	0.49	12	0.50	1549.00	10710.00	9580	20231226	-44.78	3400	20230623	55.59	9360	-43.48	20240102	4500	17.56	20240614	9580	-44.78	20231226	3660	44.54	20230703	3.87	N	010100	1000	304 억	1254466	N	N	33	N	N
185	20240701	090239	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5290	20	2	0.38	67852970	12900	1.94	5260	5290	5250	6850	3690	5270	5259.76	4.12	-5861	5623	5446	5313	5136	5003	5380	5070	305	1580	1000	3680	10	1	30450420	1611	3.42	0.49	12	0.04	1549.00	10710.00	9580	20231226	-44.78	3400	20230623	55.59	9360	-43.48	20240102	4500	17.56	20240614	9580	-44.78	20231226	3660	44.54	20230703	3.87	N	010100	1000	304 억	1254466	N	N	33	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History