KissMeData/064960/price/prices-20230701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160600	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48250	-750	5	-1.53	1519260250	31538	172.87	49800	49800	47700	63700	34300	49000	48172.32	20.48	0	-13879	50733	49866	48883	48016	47033	50300	48450	731	14700	5000	36260	50	1	14623136	7056	8.06	0.76	12	0.22	5984.00	63655.00	55900	20230706	-13.69	40000	20221013	20.62	55900	-13.69	20230706	40600	18.84	20230104	55900	-13.69	20230706	40000	20.62	20221013	0.49	N	064960	5000	731 억	2994187	N	N	5	N	N
3	20230731	150601	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48050	-950	5	-1.94	1392451700	28906	158.44	49800	49800	47700	63700	34300	49000	48171.72	20.48	0	-13164	50733	49866	48883	48016	47033	50300	48450	731	14700	5000	36260	50	1	14623136	7026	8.03	0.75	12	0.20	5984.00	63655.00	55900	20230706	-14.04	40000	20221013	20.12	55900	-14.04	20230706	40600	18.35	20230104	55900	-14.04	20230706	40000	20.12	20221013	0.49	N	064960	5000	731 억	2994187	N	N	5	N	N
4	20230731	140603	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	47700	-1300	5	-2.65	1163313200	24133	132.28	49800	49800	47700	63700	34300	49000	48204.25	20.48	0	-12982	50733	49866	48883	48016	47033	50300	48450	731	14700	5000	36260	50	1	14623136	6975	7.97	0.75	12	0.17	5984.00	63655.00	55900	20230706	-14.67	40000	20221013	19.25	55900	-14.67	20230706	40600	17.49	20230104	55900	-14.67	20230706	40000	19.25	20221013	0.49	N	064960	5000	731 억	2994187	N	N	5	N	N
5	20230731	130603	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	47750	-1250	5	-2.55	1009299750	20907	114.60	49800	49800	47700	63700	34300	49000	48275.69	20.48	0	-11316	50733	49866	48883	48016	47033	50300	48450	731	14700	5000	36260	50	1	14623136	6983	7.98	0.75	12	0.14	5984.00	63655.00	55900	20230706	-14.58	40000	20221013	19.38	55900	-14.58	20230706	40600	17.61	20230104	55900	-14.58	20230706	40000	19.38	20221013	0.49	N	064960	5000	731 억	2994187	N	N	5	N	N
6	20230731	120609	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48000	-1000	5	-2.04	710407750	14663	80.37	49800	49800	48000	63700	34300	49000	48449.00	20.48	0	-8944	50733	49866	48883	48016	47033	50300	48450	731	14700	5000	36260	50	1	14623136	7019	8.02	0.75	12	0.10	5984.00	63655.00	55900	20230706	-14.13	40000	20221013	20.00	55900	-14.13	20230706	40600	18.23	20230104	55900	-14.13	20230706	40000	20.00	20221013	0.49	N	064960	5000	731 억	2994187	N	N	5	N	N
7	20230731	110612	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48350	-650	5	-1.33	523341200	10779	59.08	49800	49800	48250	63700	34300	49000	48551.93	20.48	0	-6589	50733	49866	48883	48016	47033	50300	48450	731	14700	5000	36260	50	1	14623136	7070	8.08	0.76	12	0.07	5984.00	63655.00	55900	20230706	-13.51	40000	20221013	20.88	55900	-13.51	20230706	40600	19.09	20230104	55900	-13.51	20230706	40000	20.88	20221013	0.49	N	064960	5000	731 억	2994187	N	N	5	N	N
8	20230731	100609	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48650	-350	5	-0.71	219357300	4501	24.67	49800	49800	48400	63700	34300	49000	48735.24	20.48	0	-2645	50733	49866	48883	48016	47033	50300	48450	731	14700	5000	36260	50	1	14623136	7114	8.13	0.76	12	0.03	5984.00	63655.00	55900	20230706	-12.97	40000	20221013	21.62	55900	-12.97	20230706	40600	19.83	20230104	55900	-12.97	20230706	40000	21.62	20221013	0.49	N	064960	5000	731 억	2994187	N	N	5	N	N
9	20230731	090601	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	49800	800	2	1.63	7121400	143	0.78	49800	49800	49800	63700	34300	49000	49800.00	20.48	0	-325	50733	49866	48883	48016	47033	50300	48450	731	14700	5000	36260	50	1	14623136	7282	8.32	0.78	12	0.00	5984.00	63655.00	55900	20230706	-10.91	40000	20221013	24.50	55900	-10.91	20230706	40600	22.66	20230104	55900	-10.91	20230706	40000	24.50	20221013	0.49	N	064960	5000	731 억	2994187	N	N	5	N	N
10	20230728	160603	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	49000	300	2	0.62	893715600	18195	53.00	47900	49750	47900	63300	34100	48700	49119.09	20.47	0	-163	50466	49582	49066	48182	47666	49325	47925	731	14600	5000	36030	50	1	14623136	7165	8.19	0.77	12	0.12	5984.00	63655.00	55900	20230706	-12.34	40000	20221013	22.50	55900	-12.34	20230706	40600	20.69	20230104	55900	-12.34	20230706	40000	22.50	20221013	0.47	N	064960	5000	731 억	2993970	N	N	5	N	N
11	20230728	150604	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	49100	400	2	0.82	819833100	16687	48.61	47900	49750	47900	63300	34100	48700	49130.05	20.47	0	448	50466	49582	49066	48182	47666	49325	47925	731	14600	5000	36030	50	1	14623136	7180	8.21	0.77	12	0.11	5984.00	63655.00	55900	20230706	-12.16	40000	20221013	22.75	55900	-12.16	20230706	40600	20.94	20230104	55900	-12.16	20230706	40000	22.75	20221013	0.47	N	064960	5000	731 억	2993970	N	N	0	N	N
12	20230728	140601	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48850	150	2	0.31	628498750	12769	37.20	47900	49750	47900	63300	34100	48700	49220.67	20.47	0	1077	50466	49582	49066	48182	47666	49325	47925	731	14600	5000	36030	50	1	14623136	7143	8.16	0.77	12	0.09	5984.00	63655.00	55900	20230706	-12.61	40000	20221013	22.12	55900	-12.61	20230706	40600	20.32	20230104	55900	-12.61	20230706	40000	22.12	20221013	0.47	N	064960	5000	731 억	2993970	N	N	0	N	N
13	20230728	130604	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48800	100	2	0.21	567226850	11514	33.54	47900	49750	47900	63300	34100	48700	49264.10	20.47	0	854	50466	49582	49066	48182	47666	49325	47925	731	14600	5000	36030	50	1	14623136	7136	8.16	0.77	12	0.08	5984.00	63655.00	55900	20230706	-12.70	40000	20221013	22.00	55900	-12.70	20230706	40600	20.20	20230104	55900	-12.70	20230706	40000	22.00	20221013	0.47	N	064960	5000	731 억	2993970	N	N	0	N	N
14	20230728	120601	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48950	250	2	0.51	464060600	9404	27.39	47900	49750	47900	63300	34100	48700	49347.15	20.47	0	464	50466	49582	49066	48182	47666	49325	47925	731	14600	5000	36030	50	1	14623136	7158	8.18	0.77	12	0.06	5984.00	63655.00	55900	20230706	-12.43	40000	20221013	22.38	55900	-12.43	20230706	40600	20.57	20230104	55900	-12.43	20230706	40000	22.38	20221013	0.47	N	064960	5000	731 억	2993970	N	N	0	N	N
15	20230728	110606	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	49200	500	2	1.03	394606550	7989	23.27	47900	49750	47900	63300	34100	48700	49393.74	20.47	0	1013	50466	49582	49066	48182	47666	49325	47925	731	14600	5000	36030	50	1	14623136	7195	8.22	0.77	12	0.05	5984.00	63655.00	55900	20230706	-11.99	40000	20221013	23.00	55900	-11.99	20230706	40600	21.18	20230104	55900	-11.99	20230706	40000	23.00	20221013	0.47	N	064960	5000	731 억	2993970	N	N	0	N	N
16	20230728	100558	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	49500	800	2	1.64	283414500	5738	16.72	47900	49750	47900	63300	34100	48700	49392.56	20.47	0	1239	50466	49582	49066	48182	47666	49325	47925	731	14600	5000	36030	50	1	14623136	7238	8.27	0.78	12	0.04	5984.00	63655.00	55900	20230706	-11.45	40000	20221013	23.75	55900	-11.45	20230706	40600	21.92	20230104	55900	-11.45	20230706	40000	23.75	20221013	0.47	N	064960	5000	731 억	2993970	N	N	0	N	N
17	20230728	090603	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	49450	750	2	1.54	39298750	808	2.35	47900	49500	47900	63300	34100	48700	48637.07	20.47	0	-141	50466	49582	49066	48182	47666	49325	47925	731	14600	5000	36030	50	1	14623136	7231	8.26	0.78	12	0.01	5984.00	63655.00	55900	20230706	-11.54	40000	20221013	23.62	55900	-11.54	20230706	40600	21.80	20230104	55900	-11.54	20230706	40000	23.62	20221013	0.47	N	064960	5000	731 억	2993970	N	N	0	N	N
18	20230727	160559	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48700	-250	5	-0.51	1688492800	34318	53.36	48950	49950	48550	63600	34300	48950	49201.38	20.50	12264	-3658	50450	49700	48400	47650	46350	50075	48025	731	14650	5000	36220	50	1	14623136	7121	8.14	0.77	12	0.23	5984.00	63655.00	55900	20230706	-12.88	40000	20221013	21.75	55900	-12.88	20230706	40600	19.95	20230104	55900	-12.88	20230706	40000	21.75	20221013	0.48	N	064960	5000	731 억	2997794	N	N	19	N	N
19	20230727	150600	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	49150	200	2	0.41	1578750450	32071	49.87	48950	49950	48550	63600	34300	48950	49226.73	20.50	12264	-2712	50450	49700	48400	47650	46350	50075	48025	731	14650	5000	36220	50	1	14623136	7187	8.21	0.77	12	0.22	5984.00	63655.00	55900	20230706	-12.08	40000	20221013	22.88	55900	-12.08	20230706	40600	21.06	20230104	55900	-12.08	20230706	40000	22.88	20221013	0.48	N	064960	5000	731 억	2997794	N	N	19	N	N
20	20230727	140558	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	49250	300	2	0.61	1469065900	29837	46.40	48950	49950	48550	63600	34300	48950	49236.38	20.50	12264	-2841	50450	49700	48400	47650	46350	50075	48025	731	14650	5000	36220	50	1	14623136	7202	8.23	0.77	12	0.20	5984.00	63655.00	55900	20230706	-11.90	40000	20221013	23.12	55900	-11.90	20230706	40600	21.31	20230104	55900	-11.90	20230706	40000	23.12	20221013	0.48	N	064960	5000	731 억	2997794	N	N	19	N	N
21	20230727	130557	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	49200	250	2	0.51	1337195500	27155	42.23	48950	49950	48550	63600	34300	48950	49243.07	20.50	12264	-2928	50450	49700	48400	47650	46350	50075	48025	731	14650	5000	36220	50	1	14623136	7195	8.22	0.77	12	0.19	5984.00	63655.00	55900	20230706	-11.99	40000	20221013	23.00	55900	-11.99	20230706	40600	21.18	20230104	55900	-11.99	20230706	40000	23.00	20221013	0.48	N	064960	5000	731 억	2997794	N	N	19	N	N
22	20230727	120600	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	49050	100	2	0.20	1172872750	23804	37.01	48950	49950	48550	63600	34300	48950	49272.09	20.50	12264	-3096	50450	49700	48400	47650	46350	50075	48025	731	14650	5000	36220	50	1	14623136	7173	8.20	0.77	12	0.16	5984.00	63655.00	55900	20230706	-12.25	40000	20221013	22.62	55900	-12.25	20230706	40600	20.81	20230104	55900	-12.25	20230706	40000	22.62	20221013	0.48	N	064960	5000	731 억	2997794	N	N	19	N	N
23	20230727	110600	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48600	-350	5	-0.72	997259400	20210	31.43	48950	49950	48600	63600	34300	48950	49344.85	20.50	12264	-2400	50450	49700	48400	47650	46350	50075	48025	731	14650	5000	36220	50	1	14623136	7107	8.12	0.76	12	0.14	5984.00	63655.00	55900	20230706	-13.06	40000	20221013	21.50	55900	-13.06	20230706	40600	19.70	20230104	55900	-13.06	20230706	40000	21.50	20221013	0.48	N	064960	5000	731 억	2997794	N	N	19	N	N
24	20230727	100558	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	49350	400	2	0.82	602941900	12182	18.94	48950	49950	48950	63600	34300	48950	49494.49	20.50	12264	-275	50450	49700	48400	47650	46350	50075	48025	731	14650	5000	36220	50	1	14623136	7217	8.25	0.78	12	0.08	5984.00	63655.00	55900	20230706	-11.72	40000	20221013	23.38	55900	-11.72	20230706	40600	21.55	20230104	55900	-11.72	20230706	40000	23.38	20221013	0.48	N	064960	5000	731 억	2997794	N	N	19	N	N
25	20230727	090557	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	49350	400	2	0.82	58427600	1184	1.84	48950	49800	48950	63600	34300	48950	49347.64	20.50	12264	-301	50450	49700	48400	47650	46350	50075	48025	731	14650	5000	36220	50	1	14623136	7217	8.25	0.78	12	0.01	5984.00	63655.00	55900	20230706	-11.72	40000	20221013	23.38	55900	-11.72	20230706	40600	21.55	20230104	55900	-11.72	20230706	40000	23.38	20221013	0.48	N	064960	5000	731 억	2997794	N	N	19	N	N
26	20230726	160556	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48950	200	2	0.41	3071469450	64205	108.78	48750	49150	47100	63300	34150	48750	47837.39	20.42	0	12463	51383	50066	49283	47966	47183	49675	47575	731	14575	5000	36070	50	1	14623136	7158	8.18	0.77	12	0.44	5984.00	63655.00	55900	20230706	-12.43	40000	20221013	22.38	55900	-12.43	20230706	40600	20.57	20230104	55900	-12.43	20230706	40000	22.38	20221013	0.49	N	064960	5000	731 억	2985530	N	N	19	N	N
27	20230726	150600	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48550	-200	5	-0.41	2890775200	60506	102.51	48750	48750	47100	63300	34150	48750	47776.67	20.42	0	12727	51383	50066	49283	47966	47183	49675	47575	731	14575	5000	36070	50	1	14623136	7100	8.11	0.76	12	0.41	5984.00	63655.00	55900	20230706	-13.15	40000	20221013	21.38	55900	-13.15	20230706	40600	19.58	20230104	55900	-13.15	20230706	40000	21.38	20221013	0.49	N	064960	5000	731 억	2985530	N	N	1	N	N
28	20230726	140557	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48000	-750	5	-1.54	2593797100	54367	92.11	48750	48750	47100	63300	34150	48750	47709.03	20.42	0	9924	51383	50066	49283	47966	47183	49675	47575	731	14575	5000	36070	50	1	14623136	7019	8.02	0.75	12	0.37	5984.00	63655.00	55900	20230706	-14.13	40000	20221013	20.00	55900	-14.13	20230706	40600	18.23	20230104	55900	-14.13	20230706	40000	20.00	20221013	0.49	N	064960	5000	731 억	2985530	N	N	1	N	N
29	20230726	130555	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	47700	-1050	5	-2.15	2260184850	47398	80.30	48750	48750	47100	63300	34150	48750	47685.24	20.42	0	6951	51383	50066	49283	47966	47183	49675	47575	731	14575	5000	36070	50	1	14623136	6975	7.97	0.75	12	0.32	5984.00	63655.00	55900	20230706	-14.67	40000	20221013	19.25	55900	-14.67	20230706	40600	17.49	20230104	55900	-14.67	20230706	40000	19.25	20221013	0.49	N	064960	5000	731 억	2985530	N	N	1	N	N
30	20230726	120556	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48200	-550	5	-1.13	1910191800	40051	67.85	48750	48750	47100	63300	34150	48750	47693.99	20.42	0	5196	51383	50066	49283	47966	47183	49675	47575	731	14575	5000	36070	50	1	14623136	7048	8.05	0.76	12	0.27	5984.00	63655.00	55900	20230706	-13.77	40000	20221013	20.50	55900	-13.77	20230706	40600	18.72	20230104	55900	-13.77	20230706	40000	20.50	20221013	0.49	N	064960	5000	731 억	2985530	N	N	1	N	N
31	20230726	110553	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	47750	-1000	5	-2.05	1559707250	32744	55.47	48750	48750	47100	63300	34150	48750	47633.38	20.42	0	4090	51383	50066	49283	47966	47183	49675	47575	731	14575	5000	36070	50	1	14623136	6983	7.98	0.75	12	0.22	5984.00	63655.00	55900	20230706	-14.58	40000	20221013	19.38	55900	-14.58	20230706	40600	17.61	20230104	55900	-14.58	20230706	40000	19.38	20221013	0.49	N	064960	5000	731 억	2985530	N	N	1	N	N
32	20230726	100557	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48050	-700	5	-1.44	892315750	18721	31.72	48750	48750	47100	63300	34150	48750	47663.89	20.42	0	4119	51383	50066	49283	47966	47183	49675	47575	731	14575	5000	36070	50	1	14623136	7026	8.03	0.75	12	0.13	5984.00	63655.00	55900	20230706	-14.04	40000	20221013	20.12	55900	-14.04	20230706	40600	18.35	20230104	55900	-14.04	20230706	40000	20.12	20221013	0.49	N	064960	5000	731 억	2985530	N	N	1	N	N
33	20230726	090552	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	47800	-950	5	-1.95	120520500	2507	4.25	48750	48750	47600	63300	34150	48750	48073.59	20.42	0	-714	51383	50066	49283	47966	47183	49675	47575	731	14575	5000	36070	50	1	14623136	6990	7.99	0.75	12	0.02	5984.00	63655.00	55900	20230706	-14.49	40000	20221013	19.50	55900	-14.49	20230706	40600	17.73	20230104	55900	-14.49	20230706	40000	19.50	20221013	0.49	N	064960	5000	731 억	2985530	N	N	1	N	N
34	20230725	160551	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48750	-1250	5	-2.50	2870415550	58793	172.05	50600	50600	48500	65000	35000	50000	48822.26	20.37	0	-9126	51233	50616	50183	49566	49133	50400	49350	731	15000	5000	37000	50	1	14623136	7129	8.15	0.77	12	0.40	5984.00	63655.00	55900	20230706	-12.79	40000	20221013	21.88	55900	-12.79	20230706	40600	20.07	20230104	55900	-12.79	20230706	40000	21.88	20221013	0.51	N	064960	5000	731 억	2978764	N	N	1	N	N
35	20230725	150547	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48650	-1350	5	-2.70	2675641400	54793	160.34	50600	50600	48500	65000	35000	50000	48831.60	20.37	0	-10527	51233	50616	50183	49566	49133	50400	49350	731	15000	5000	37000	50	1	14623136	7114	8.13	0.76	12	0.37	5984.00	63655.00	55900	20230706	-12.97	40000	20221013	21.62	55900	-12.97	20230706	40600	19.83	20230104	55900	-12.97	20230706	40000	21.62	20221013	0.51	N	064960	5000	731 억	2978764	N	N	0	N	N
36	20230725	140547	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48600	-1400	5	-2.80	2370470000	48522	141.99	50600	50600	48500	65000	35000	50000	48853.27	20.37	0	-10640	51233	50616	50183	49566	49133	50400	49350	731	15000	5000	37000	50	1	14623136	7107	8.12	0.76	12	0.33	5984.00	63655.00	55900	20230706	-13.06	40000	20221013	21.50	55900	-13.06	20230706	40600	19.70	20230104	55900	-13.06	20230706	40000	21.50	20221013	0.51	N	064960	5000	731 억	2978764	N	N	0	N	N
37	20230725	130552	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48700	-1300	5	-2.60	1809082900	36970	108.18	50600	50600	48500	65000	35000	50000	48933.52	20.37	0	-5833	51233	50616	50183	49566	49133	50400	49350	731	15000	5000	37000	50	1	14623136	7121	8.14	0.77	12	0.25	5984.00	63655.00	55900	20230706	-12.88	40000	20221013	21.75	55900	-12.88	20230706	40600	19.95	20230104	55900	-12.88	20230706	40000	21.75	20221013	0.51	N	064960	5000	731 억	2978764	N	N	0	N	N
38	20230725	120552	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48850	-1150	5	-2.30	1477909300	30193	88.35	50600	50600	48500	65000	35000	50000	48948.39	20.37	0	-5942	51233	50616	50183	49566	49133	50400	49350	731	15000	5000	37000	50	1	14623136	7143	8.16	0.77	12	0.21	5984.00	63655.00	55900	20230706	-12.61	40000	20221013	22.12	55900	-12.61	20230706	40600	20.32	20230104	55900	-12.61	20230706	40000	22.12	20221013	0.51	N	064960	5000	731 억	2978764	N	N	0	N	N
39	20230725	110549	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48550	-1450	5	-2.90	1171306000	23886	69.90	50600	50600	48500	65000	35000	50000	49036.94	20.37	0	-6072	51233	50616	50183	49566	49133	50400	49350	731	15000	5000	37000	50	1	14623136	7100	8.11	0.76	12	0.16	5984.00	63655.00	55900	20230706	-13.15	40000	20221013	21.38	55900	-13.15	20230706	40600	19.58	20230104	55900	-13.15	20230706	40000	21.38	20221013	0.51	N	064960	5000	731 억	2978764	N	N	0	N	N
40	20230725	100549	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48900	-1100	5	-2.20	834806400	16972	49.66	50600	50600	48700	65000	35000	50000	49186.79	20.37	0	-4370	51233	50616	50183	49566	49133	50400	49350	731	15000	5000	37000	50	1	14623136	7151	8.17	0.77	12	0.12	5984.00	63655.00	55900	20230706	-12.52	40000	20221013	22.25	55900	-12.52	20230706	40600	20.44	20230104	55900	-12.52	20230706	40000	22.25	20221013	0.51	N	064960	5000	731 억	2978764	N	N	0	N	N
41	20230725	090549	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	49450	-550	5	-1.10	97729000	1958	5.73	50600	50600	49400	65000	35000	50000	49912.22	20.37	0	-1204	51233	50616	50183	49566	49133	50400	49350	731	15000	5000	37000	50	1	14623136	7231	8.26	0.78	12	0.01	5984.00	63655.00	55900	20230706	-11.54	40000	20221013	23.62	55900	-11.54	20230706	40600	21.80	20230104	55900	-11.54	20230706	40000	23.62	20221013	0.51	N	064960	5000	731 억	2978764	N	N	0	N	N
42	20230724	160552	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	50000	-800	5	-1.57	1707762250	34149	132.76	50800	50800	49750	66000	35600	50800	50009.15	20.31	400	-2684	51633	51216	50483	50066	49333	51375	50225	731	15200	5000	37590	100	1	14623136	7312	8.36	0.79	12	0.23	5984.00	63655.00	55900	20230706	-10.55	40000	20221013	25.00	55900	-10.55	20230706	40600	23.15	20230104	55900	-10.55	20230706	40000	25.00	20221013	0.48	N	064960	5000	731 억	2969347	N	N	78	N	N
43	20230724	150547	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	49950	-850	5	-1.67	1588017100	31752	123.44	50800	50800	49750	66000	35600	50800	50013.14	20.31	400	-3240	51633	51216	50483	50066	49333	51375	50225	731	15200	5000	37590	50	1	14623136	7304	8.35	0.78	12	0.22	5984.00	63655.00	55900	20230706	-10.64	40000	20221013	24.88	55900	-10.64	20230706	40600	23.03	20230104	55900	-10.64	20230706	40000	24.88	20221013	0.48	N	064960	5000	731 억	2969347	N	N	78	N	N
44	20230724	140546	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	50000	-800	5	-1.57	1301143250	26008	101.11	50800	50800	49750	66000	35600	50800	50028.58	20.31	400	-3936	51633	51216	50483	50066	49333	51375	50225	731	15200	5000	37590	100	1	14623136	7312	8.36	0.79	12	0.18	5984.00	63655.00	55900	20230706	-10.55	40000	20221013	25.00	55900	-10.55	20230706	40600	23.15	20230104	55900	-10.55	20230706	40000	25.00	20221013	0.48	N	064960	5000	731 억	2969347	N	N	78	N	N
45	20230724	130547	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	50000	-800	5	-1.57	1138744100	22758	88.48	50800	50800	49750	66000	35600	50800	50037.09	20.31	400	-2351	51633	51216	50483	50066	49333	51375	50225	731	15200	5000	37590	100	1	14623136	7312	8.36	0.79	12	0.16	5984.00	63655.00	55900	20230706	-10.55	40000	20221013	25.00	55900	-10.55	20230706	40600	23.15	20230104	55900	-10.55	20230706	40000	25.00	20221013	0.48	N	064960	5000	731 억	2969347	N	N	78	N	N
46	20230724	120547	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	50000	-800	5	-1.57	986698700	19717	76.65	50800	50800	49750	66000	35600	50800	50043.04	20.31	400	-865	51633	51216	50483	50066	49333	51375	50225	731	15200	5000	37590	100	1	14623136	7312	8.36	0.79	12	0.13	5984.00	63655.00	55900	20230706	-10.55	40000	20221013	25.00	55900	-10.55	20230706	40600	23.15	20230104	55900	-10.55	20230706	40000	25.00	20221013	0.48	N	064960	5000	731 억	2969347	N	N	78	N	N
47	20230724	110551	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	50000	-800	5	-1.57	630877000	12599	48.98	50800	50800	49750	66000	35600	50800	50073.58	20.31	400	456	51633	51216	50483	50066	49333	51375	50225	731	15200	5000	37590	100	1	14623136	7312	8.36	0.79	12	0.09	5984.00	63655.00	55900	20230706	-10.55	40000	20221013	25.00	55900	-10.55	20230706	40600	23.15	20230104	55900	-10.55	20230706	40000	25.00	20221013	0.48	N	064960	5000	731 억	2969347	N	N	78	N	N
48	20230724	100545	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	50100	-700	5	-1.38	468942700	9363	36.40	50800	50800	49750	66000	35600	50800	50084.66	20.31	400	354	51633	51216	50483	50066	49333	51375	50225	731	15200	5000	37590	100	1	14623136	7326	8.37	0.79	12	0.06	5984.00	63655.00	55900	20230706	-10.38	40000	20221013	25.25	55900	-10.38	20230706	40600	23.40	20230104	55900	-10.38	20230706	40000	25.25	20221013	0.48	N	064960	5000	731 억	2969347	N	N	78	N	N
49	20230724	090547	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	50400	-400	5	-0.79	45555700	901	3.50	50800	50800	50200	66000	35600	50800	50561.27	20.31	400	-610	51633	51216	50483	50066	49333	51375	50225	731	15200	5000	37590	100	1	14623136	7370	8.42	0.79	12	0.01	5984.00	63655.00	55900	20230706	-9.84	40000	20221013	26.00	55900	-9.84	20230706	40600	24.14	20230104	55900	-9.84	20230706	40000	26.00	20221013	0.48	N	064960	5000	731 억	2969347	N	N	78	N	N
50	20230721	160542	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	50800	0	3	0.00	1299073900	25711	25.32	50800	50900	49750	66000	35600	50800	50526.00	20.26	0	1036	53933	52366	51033	49466	48133	51700	48800	731	15200	5000	37590	100	1	14623136	7429	8.49	0.80	12	0.18	5984.00	63655.00	55900	20230706	-9.12	40000	20221013	27.00	55900	-9.12	20230706	40600	25.12	20230104	55900	-9.12	20230706	40000	27.00	20221013	0.48	N	064960	5000	731 억	2962045	N	N	78	N	N
51	20230721	150545	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	50800	0	3	0.00	1254836000	24840	24.46	50800	50900	49750	66000	35600	50800	50516.75	20.26	0	832	53933	52366	51033	49466	48133	51700	48800	731	15200	5000	37590	100	1	14623136	7429	8.49	0.80	12	0.17	5984.00	63655.00	55900	20230706	-9.12	40000	20221013	27.00	55900	-9.12	20230706	40600	25.12	20230104	55900	-9.12	20230706	40000	27.00	20221013	0.48	N	064960	5000	731 억	2962045	N	N	0	N	N
52	20230721	140542	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	50700	-100	5	-0.20	949313100	18814	18.53	50800	50900	49750	66000	35600	50800	50457.80	20.26	0	1626	53933	52366	51033	49466	48133	51700	48800	731	15200	5000	37590	100	1	14623136	7414	8.47	0.80	12	0.13	5984.00	63655.00	55900	20230706	-9.30	40000	20221013	26.75	55900	-9.30	20230706	40600	24.88	20230104	55900	-9.30	20230706	40000	26.75	20221013	0.48	N	064960	5000	731 억	2962045	N	N	0	N	N
53	20230721	130543	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	50600	-200	5	-0.39	804687300	15958	15.71	50800	50900	49750	66000	35600	50800	50425.32	20.26	0	2696	53933	52366	51033	49466	48133	51700	48800	731	15200	5000	37590	100	1	14623136	7399	8.46	0.79	12	0.11	5984.00	63655.00	55900	20230706	-9.48	40000	20221013	26.50	55900	-9.48	20230706	40600	24.63	20230104	55900	-9.48	20230706	40000	26.50	20221013	0.48	N	064960	5000	731 억	2962045	N	N	0	N	N
54	20230721	120550	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	50800	0	3	0.00	664557200	13193	12.99	50800	50900	49750	66000	35600	50800	50371.95	20.26	0	1636	53933	52366	51033	49466	48133	51700	48800	731	15200	5000	37590	100	1	14623136	7429	8.49	0.80	12	0.09	5984.00	63655.00	55900	20230706	-9.12	40000	20221013	27.00	55900	-9.12	20230706	40600	25.12	20230104	55900	-9.12	20230706	40000	27.00	20221013	0.48	N	064960	5000	731 억	2962045	N	N	0	N	N
55	20230721	110547	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	50500	-300	5	-0.59	574644300	11422	11.25	50800	50800	49750	66000	35600	50800	50310.30	20.26	0	1277	53933	52366	51033	49466	48133	51700	48800	731	15200	5000	37590	100	1	14623136	7385	8.44	0.79	12	0.08	5984.00	63655.00	55900	20230706	-9.66	40000	20221013	26.25	55900	-9.66	20230706	40600	24.38	20230104	55900	-9.66	20230706	40000	26.25	20221013	0.48	N	064960	5000	731 억	2962045	N	N	0	N	N
56	20230721	100546	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	50400	-400	5	-0.79	373565900	7450	7.34	50800	50800	49750	66000	35600	50800	50143.07	20.26	0	872	53933	52366	51033	49466	48133	51700	48800	731	15200	5000	37590	100	1	14623136	7370	8.42	0.79	12	0.05	5984.00	63655.00	55900	20230706	-9.84	40000	20221013	26.00	55900	-9.84	20230706	40600	24.14	20230104	55900	-9.84	20230706	40000	26.00	20221013	0.48	N	064960	5000	731 억	2962045	N	N	0	N	N
57	20230721	090547	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	50000	-800	5	-1.57	83498300	1664	1.64	50800	50800	49750	66000	35600	50800	50179.27	20.26	0	-294	53933	52366	51033	49466	48133	51700	48800	731	15200	5000	37590	100	1	14623136	7312	8.36	0.79	12	0.01	5984.00	63655.00	55900	20230706	-10.55	40000	20221013	25.00	55900	-10.55	20230706	40600	23.15	20230104	55900	-10.55	20230706	40000	25.00	20221013	0.48	N	064960	5000	731 억	2962045	N	N	0	N	N
58	20230720	160542	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	50800	-2300	5	-4.33	5102292900	101181	332.95	52500	52600	49700	69000	37200	53100	50426.99	20.37	0	-12574	53900	53500	52700	52300	51500	53700	52500	731	15900	5000	39290	100	1	14623136	7429	8.49	0.80	12	0.69	5984.00	63655.00	55900	20230706	-9.12	40000	20221013	27.00	55900	-9.12	20230706	40600	25.12	20230104	55900	-9.12	20230706	40000	27.00	20221013	0.49	N	064960	5000	731 억	2979386	N	N	57	N	N
59	20230720	150541	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	50900	-2200	5	-4.14	4757227100	94389	310.60	52500	52600	49700	69000	37200	53100	50400.23	20.37	0	-14627	53900	53500	52700	52300	51500	53700	52500	731	15900	5000	39290	100	1	14623136	7443	8.51	0.80	12	0.65	5984.00	63655.00	55900	20230706	-8.94	40000	20221013	27.25	55900	-8.94	20230706	40600	25.37	20230104	55900	-8.94	20230706	40000	27.25	20221013	0.49	N	064960	5000	731 억	2979386	N	N	57	N	N
60	20230720	140540	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	50600	-2500	5	-4.71	4204001700	83480	274.70	52500	52600	49700	69000	37200	53100	50359.39	20.37	0	-15979	53900	53500	52700	52300	51500	53700	52500	731	15900	5000	39290	100	1	14623136	7399	8.46	0.79	12	0.57	5984.00	63655.00	55900	20230706	-9.48	40000	20221013	26.50	55900	-9.48	20230706	40600	24.63	20230104	55900	-9.48	20230706	40000	26.50	20221013	0.49	N	064960	5000	731 억	2979386	N	N	57	N	N
61	20230720	130539	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	50400	-2700	5	-5.08	3771953300	74889	246.43	52500	52600	49700	69000	37200	53100	50367.25	20.37	0	-16004	53900	53500	52700	52300	51500	53700	52500	731	15900	5000	39290	100	1	14623136	7370	8.42	0.79	12	0.51	5984.00	63655.00	55900	20230706	-9.84	40000	20221013	26.00	55900	-9.84	20230706	40600	24.14	20230104	55900	-9.84	20230706	40000	26.00	20221013	0.49	N	064960	5000	731 억	2979386	N	N	57	N	N
62	20230720	120545	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	50300	-2800	5	-5.27	3438261700	68268	224.65	52500	52600	49700	69000	37200	53100	50364.18	20.37	0	-14151	53900	53500	52700	52300	51500	53700	52500	731	15900	5000	39290	100	1	14623136	7355	8.41	0.79	12	0.47	5984.00	63655.00	55900	20230706	-10.02	40000	20221013	25.75	55900	-10.02	20230706	40600	23.89	20230104	55900	-10.02	20230706	40000	25.75	20221013	0.49	N	064960	5000	731 억	2979386	N	N	57	N	N
63	20230720	110544	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	49900	-3200	5	-6.03	2810177250	55715	183.34	52500	52600	49800	69000	37200	53100	50438.43	20.37	0	-14342	53900	53500	52700	52300	51500	53700	52500	731	15900	5000	39290	50	1	14623136	7297	8.34	0.78	12	0.38	5984.00	63655.00	55900	20230706	-10.73	40000	20221013	24.75	55900	-10.73	20230706	40600	22.91	20230104	55900	-10.73	20230706	40000	24.75	20221013	0.49	N	064960	5000	731 억	2979386	N	N	57	N	N
64	20230720	100539	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	49900	-3200	5	-6.03	2135256900	42246	139.02	52500	52600	49800	69000	37200	53100	50543.41	20.37	0	-14452	53900	53500	52700	52300	51500	53700	52500	731	15900	5000	39290	50	1	14623136	7297	8.34	0.78	12	0.29	5984.00	63655.00	55900	20230706	-10.73	40000	20221013	24.75	55900	-10.73	20230706	40600	22.91	20230104	55900	-10.73	20230706	40000	24.75	20221013	0.49	N	064960	5000	731 억	2979386	N	N	57	N	N
65	20230720	090538	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	51600	-1500	5	-2.82	125648600	2424	7.98	52500	52600	51500	69000	37200	53100	51835.23	20.37	0	-753	53900	53500	52700	52300	51500	53700	52500	731	15900	5000	39290	100	1	14623136	7546	8.62	0.81	12	0.02	5984.00	63655.00	55900	20230706	-7.69	40000	20221013	29.00	55900	-7.69	20230706	40600	27.09	20230104	55900	-7.69	20230706	40000	29.00	20221013	0.49	N	064960	5000	731 억	2979386	N	N	57	N	N
66	20230719	160549	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	53100	-200	5	-0.38	1591941300	30382	136.66	53100	53100	51900	69200	37400	53300	52394.50	20.37	0	-465	54233	53766	53133	52666	52033	54000	52900	731	15900	5000	39440	100	1	14623136	7765	8.87	0.83	12	0.21	5984.00	63655.00	55900	20230706	-5.01	40000	20221013	32.75	55900	-5.01	20230706	40600	30.79	20230104	55900	-5.01	20230706	40000	32.75	20221013	0.48	N	064960	5000	731 억	2978606	N	N	10	N	N
67	20230719	150548	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52400	-900	5	-1.69	1346307800	25718	115.68	53100	53100	51900	69200	37400	53300	52348.85	20.37	0	-1518	54233	53766	53133	52666	52033	54000	52900	731	15900	5000	39440	100	1	14623136	7663	8.76	0.82	12	0.18	5984.00	63655.00	55900	20230706	-6.26	40000	20221013	31.00	55900	-6.26	20230706	40600	29.06	20230104	55900	-6.26	20230706	40000	31.00	20221013	0.48	N	064960	5000	731 억	2978606	N	N	47	N	N
68	20230719	140549	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52600	-700	5	-1.31	1084936100	20726	93.23	53100	53100	51900	69200	37400	53300	52346.62	20.37	0	-2322	54233	53766	53133	52666	52033	54000	52900	731	15900	5000	39440	100	1	14623136	7692	8.79	0.83	12	0.14	5984.00	63655.00	55900	20230706	-5.90	40000	20221013	31.50	55900	-5.90	20230706	40600	29.56	20230104	55900	-5.90	20230706	40000	31.50	20221013	0.48	N	064960	5000	731 억	2978606	N	N	47	N	N
69	20230719	130543	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52500	-800	5	-1.50	977413800	18679	84.02	53100	53100	51900	69200	37400	53300	52326.88	20.37	0	-1585	54233	53766	53133	52666	52033	54000	52900	731	15900	5000	39440	100	1	14623136	7677	8.77	0.82	12	0.13	5984.00	63655.00	55900	20230706	-6.08	40000	20221013	31.25	55900	-6.08	20230706	40600	29.31	20230104	55900	-6.08	20230706	40000	31.25	20221013	0.48	N	064960	5000	731 억	2978606	N	N	47	N	N
70	20230719	120549	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52600	-700	5	-1.31	896525600	17141	77.10	53100	53100	51900	69200	37400	53300	52302.99	20.37	0	-1364	54233	53766	53133	52666	52033	54000	52900	731	15900	5000	39440	100	1	14623136	7692	8.79	0.83	12	0.12	5984.00	63655.00	55900	20230706	-5.90	40000	20221013	31.50	55900	-5.90	20230706	40600	29.56	20230104	55900	-5.90	20230706	40000	31.50	20221013	0.48	N	064960	5000	731 억	2978606	N	N	47	N	N
71	20230719	110550	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52400	-900	5	-1.69	803995500	15377	69.17	53100	53100	51900	69200	37400	53300	52285.59	20.37	0	-1433	54233	53766	53133	52666	52033	54000	52900	731	15900	5000	39440	100	1	14623136	7663	8.76	0.82	12	0.11	5984.00	63655.00	55900	20230706	-6.26	40000	20221013	31.00	55900	-6.26	20230706	40600	29.06	20230104	55900	-6.26	20230706	40000	31.00	20221013	0.48	N	064960	5000	731 억	2978606	N	N	47	N	N
72	20230719	100545	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52300	-1000	5	-1.88	534465000	10216	45.95	53100	53100	51900	69200	37400	53300	52316.46	20.37	0	-1627	54233	53766	53133	52666	52033	54000	52900	731	15900	5000	39440	100	1	14623136	7648	8.74	0.82	12	0.07	5984.00	63655.00	55900	20230706	-6.44	40000	20221013	30.75	55900	-6.44	20230706	40600	28.82	20230104	55900	-6.44	20230706	40000	30.75	20221013	0.48	N	064960	5000	731 억	2978606	N	N	47	N	N
73	20230719	090544	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52700	-600	5	-1.13	28988600	549	2.47	53100	53100	52700	69200	37400	53300	52802.55	20.37	0	-191	54233	53766	53133	52666	52033	54000	52900	731	15900	5000	39440	100	1	14623136	7706	8.81	0.83	12	0.00	5984.00	63655.00	55900	20230706	-5.72	40000	20221013	31.75	55900	-5.72	20230706	40600	29.80	20230104	55900	-5.72	20230706	40000	31.75	20221013	0.48	N	064960	5000	731 억	2978606	N	N	47	N	N
74	20230718	160545	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	53300	500	2	0.95	1177051700	22174	51.79	52500	53600	52500	68600	37000	52800	53082.52	20.34	0	1849	55600	54200	53100	51700	50600	53650	51150	731	15800	5000	39070	100	1	14623136	7794	8.91	0.84	12	0.15	5984.00	63655.00	55900	20230706	-4.65	40000	20221013	33.25	55900	-4.65	20230706	40600	31.28	20230104	55900	-4.65	20230706	40000	33.25	20221013	0.51	N	064960	5000	731 억	2974692	N	N	44	N	N
75	20230718	150544	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	53100	300	2	0.57	1047126400	19731	46.09	52500	53600	52500	68600	37000	52800	53070.11	20.34	0	1751	55600	54200	53100	51700	50600	53650	51150	731	15800	5000	39070	100	1	14623136	7765	8.87	0.83	12	0.13	5984.00	63655.00	55900	20230706	-5.01	40000	20221013	32.75	55900	-5.01	20230706	40600	30.79	20230104	55900	-5.01	20230706	40000	32.75	20221013	0.51	N	064960	5000	731 억	2974692	N	N	784	N	N
76	20230718	140541	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	53100	300	2	0.57	902909700	17015	39.74	52500	53600	52500	68600	37000	52800	53065.51	20.34	0	1892	55600	54200	53100	51700	50600	53650	51150	731	15800	5000	39070	100	1	14623136	7765	8.87	0.83	12	0.12	5984.00	63655.00	55900	20230706	-5.01	40000	20221013	32.75	55900	-5.01	20230706	40600	30.79	20230104	55900	-5.01	20230706	40000	32.75	20221013	0.51	N	064960	5000	731 억	2974692	N	N	784	N	N
77	20230718	130541	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	53100	300	2	0.57	812420500	15309	35.76	52500	53600	52500	68600	37000	52800	53068.16	20.34	0	2396	55600	54200	53100	51700	50600	53650	51150	731	15800	5000	39070	100	1	14623136	7765	8.87	0.83	12	0.10	5984.00	63655.00	55900	20230706	-5.01	40000	20221013	32.75	55900	-5.01	20230706	40600	30.79	20230104	55900	-5.01	20230706	40000	32.75	20221013	0.51	N	064960	5000	731 억	2974692	N	N	784	N	N
78	20230718	120545	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	53200	400	2	0.76	697846000	13144	30.70	52500	53600	52500	68600	37000	52800	53092.36	20.34	0	2710	55600	54200	53100	51700	50600	53650	51150	731	15800	5000	39070	100	1	14623136	7780	8.89	0.84	12	0.09	5984.00	63655.00	55900	20230706	-4.83	40000	20221013	33.00	55900	-4.83	20230706	40600	31.03	20230104	55900	-4.83	20230706	40000	33.00	20221013	0.51	N	064960	5000	731 억	2974692	N	N	784	N	N
79	20230718	110546	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	53000	200	2	0.38	462339200	8729	20.39	52500	53400	52500	68600	37000	52800	52965.88	20.34	0	2878	55600	54200	53100	51700	50600	53650	51150	731	15800	5000	39070	100	1	14623136	7750	8.86	0.83	12	0.06	5984.00	63655.00	55900	20230706	-5.19	40000	20221013	32.50	55900	-5.19	20230706	40600	30.54	20230104	55900	-5.19	20230706	40000	32.50	20221013	0.51	N	064960	5000	731 억	2974692	N	N	784	N	N
80	20230718	100540	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	53000	200	2	0.38	320335200	6056	14.15	52500	53400	52500	68600	37000	52800	52895.51	20.34	0	2507	55600	54200	53100	51700	50600	53650	51150	731	15800	5000	39070	100	1	14623136	7750	8.86	0.83	12	0.04	5984.00	63655.00	55900	20230706	-5.19	40000	20221013	32.50	55900	-5.19	20230706	40600	30.54	20230104	55900	-5.19	20230706	40000	32.50	20221013	0.51	N	064960	5000	731 억	2974692	N	N	784	N	N
81	20230718	090540	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	53000	200	2	0.38	70336300	1337	3.12	52500	53000	52500	68600	37000	52800	52607.55	20.34	0	542	55600	54200	53100	51700	50600	53650	51150	731	15800	5000	39070	100	1	14623136	7750	8.86	0.83	12	0.01	5984.00	63655.00	55900	20230706	-5.19	40000	20221013	32.50	55900	-5.19	20230706	40600	30.54	20230104	55900	-5.19	20230706	40000	32.50	20221013	0.51	N	064960	5000	731 억	2974692	N	N	784	N	N
82	20230717	160542	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52800	-1300	5	-2.40	2252629400	42767	104.51	54200	54500	52000	70300	37900	54100	52672.04	20.40	0	-15703	55433	54766	53433	52766	51433	55100	53100	731	16200	5000	40030	100	1	14623136	7721	8.82	0.83	12	0.29	5984.00	63655.00	55900	20230706	-5.55	40000	20221013	32.00	55900	-5.55	20230706	40600	30.05	20230104	55900	-5.55	20230706	40000	32.00	20221013	0.49	N	064960	5000	731 억	2982851	N	N	784	N	N
83	20230717	150539	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52800	-1300	5	-2.40	2080232100	39503	96.53	54200	54500	52000	70300	37900	54100	52660.10	20.40	0	-16279	55433	54766	53433	52766	51433	55100	53100	731	16200	5000	40030	100	1	14623136	7721	8.82	0.83	12	0.27	5984.00	63655.00	55900	20230706	-5.55	40000	20221013	32.00	55900	-5.55	20230706	40600	30.05	20230104	55900	-5.55	20230706	40000	32.00	20221013	0.49	N	064960	5000	731 억	2982851	N	N	1156	N	N
84	20230717	140541	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52700	-1400	5	-2.59	1707989300	32426	79.24	54200	54500	52000	70300	37900	54100	52673.45	20.40	0	-15514	55433	54766	53433	52766	51433	55100	53100	731	16200	5000	40030	100	1	14623136	7706	8.81	0.83	12	0.22	5984.00	63655.00	55900	20230706	-5.72	40000	20221013	31.75	55900	-5.72	20230706	40600	29.80	20230104	55900	-5.72	20230706	40000	31.75	20221013	0.49	N	064960	5000	731 억	2982851	N	N	1156	N	N
85	20230717	130537	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52700	-1400	5	-2.59	1411060500	26748	65.36	54200	54500	52200	70300	37900	54100	52753.87	20.40	0	-13762	55433	54766	53433	52766	51433	55100	53100	731	16200	5000	40030	100	1	14623136	7706	8.81	0.83	12	0.18	5984.00	63655.00	55900	20230706	-5.72	40000	20221013	31.75	55900	-5.72	20230706	40600	29.80	20230104	55900	-5.72	20230706	40000	31.75	20221013	0.49	N	064960	5000	731 억	2982851	N	N	1156	N	N
86	20230717	120543	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52200	-1900	5	-3.51	1061505000	20077	49.06	54200	54500	52200	70300	37900	54100	52871.69	20.40	0	-8948	55433	54766	53433	52766	51433	55100	53100	731	16200	5000	40030	100	1	14623136	7633	8.72	0.82	12	0.14	5984.00	63655.00	55900	20230706	-6.62	40000	20221013	30.50	55900	-6.62	20230706	40600	28.57	20230104	55900	-6.62	20230706	40000	30.50	20221013	0.49	N	064960	5000	731 억	2982851	N	N	1156	N	N
87	20230717	110536	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52500	-1600	5	-2.96	768019900	14469	35.36	54200	54500	52400	70300	37900	54100	53080.37	20.40	0	-5417	55433	54766	53433	52766	51433	55100	53100	731	16200	5000	40030	100	1	14623136	7677	8.77	0.82	12	0.10	5984.00	63655.00	55900	20230706	-6.08	40000	20221013	31.25	55900	-6.08	20230706	40600	29.31	20230104	55900	-6.08	20230706	40000	31.25	20221013	0.49	N	064960	5000	731 억	2982851	N	N	1156	N	N
88	20230717	100538	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	53200	-900	5	-1.66	345080100	6457	15.78	54200	54500	53000	70300	37900	54100	53442.79	20.40	0	-1375	55433	54766	53433	52766	51433	55100	53100	731	16200	5000	40030	100	1	14623136	7780	8.89	0.84	12	0.04	5984.00	63655.00	55900	20230706	-4.83	40000	20221013	33.00	55900	-4.83	20230706	40600	31.03	20230104	55900	-4.83	20230706	40000	33.00	20221013	0.49	N	064960	5000	731 억	2982851	N	N	1156	N	N
89	20230717	090536	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	53500	-600	5	-1.11	68453300	1267	3.10	54200	54500	53500	70300	37900	54100	54027.86	20.40	0	-144	55433	54766	53433	52766	51433	55100	53100	731	16200	5000	40030	100	1	14623136	7823	8.94	0.84	12	0.01	5984.00	63655.00	55900	20230706	-4.29	40000	20221013	33.75	55900	-4.29	20230706	40600	31.77	20230104	55900	-4.29	20230706	40000	33.75	20221013	0.49	N	064960	5000	731 억	2982851	N	N	1156	N	N
90	20230714	160536	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	54100	1700	2	3.24	2181099000	40877	68.45	52300	54100	52100	68100	36700	52400	53357.85	20.27	0	11443	54266	53332	52666	51732	51066	53000	51400	731	15700	5000	38770	100	1	14623136	7911	9.04	0.85	12	0.28	5984.00	63655.00	55900	20230706	-3.22	40000	20221013	35.25	55900	-3.22	20230706	40600	33.25	20230104	55900	-3.22	20230706	40000	35.25	20221013	0.49	N	064960	5000	731 억	2964528	N	N	1156	N	N
91	20230714	150540	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	54000	1600	2	3.05	1910709300	35869	60.06	52300	54000	52100	68100	36700	52400	53269.95	20.27	0	10817	54266	53332	52666	51732	51066	53000	51400	731	15700	5000	38770	100	1	14623136	7896	9.02	0.85	12	0.25	5984.00	63655.00	55900	20230706	-3.40	40000	20221013	35.00	55900	-3.40	20230706	40600	33.00	20230104	55900	-3.40	20230706	40000	35.00	20221013	0.49	N	064960	5000	731 억	2964528	N	N	118	N	N
92	20230714	140541	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	53700	1300	2	2.48	1572991200	29595	49.56	52300	54000	52100	68100	36700	52400	53151.46	20.27	0	9421	54266	53332	52666	51732	51066	53000	51400	731	15700	5000	38770	100	1	14623136	7853	8.97	0.84	12	0.20	5984.00	63655.00	55900	20230706	-3.94	40000	20221013	34.25	55900	-3.94	20230706	40600	32.27	20230104	55900	-3.94	20230706	40000	34.25	20221013	0.49	N	064960	5000	731 억	2964528	N	N	118	N	N
93	20230714	130534	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	53300	900	2	1.72	1147651400	21682	36.31	52300	53500	52100	68100	36700	52400	52931.93	20.27	0	5974	54266	53332	52666	51732	51066	53000	51400	731	15700	5000	38770	100	1	14623136	7794	8.91	0.84	12	0.15	5984.00	63655.00	55900	20230706	-4.65	40000	20221013	33.25	55900	-4.65	20230706	40600	31.28	20230104	55900	-4.65	20230706	40000	33.25	20221013	0.49	N	064960	5000	731 억	2964528	N	N	118	N	N
94	20230714	120535	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	53000	600	2	1.15	895487900	16945	28.38	52300	53400	52100	68100	36700	52400	52847.66	20.27	0	3105	54266	53332	52666	51732	51066	53000	51400	731	15700	5000	38770	100	1	14623136	7750	8.86	0.83	12	0.12	5984.00	63655.00	55900	20230706	-5.19	40000	20221013	32.50	55900	-5.19	20230706	40600	30.54	20230104	55900	-5.19	20230706	40000	32.50	20221013	0.49	N	064960	5000	731 억	2964528	N	N	118	N	N
95	20230714	110539	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52800	400	2	0.76	752012500	14230	23.83	52300	53400	52100	68100	36700	52400	52848.08	20.27	0	2885	54266	53332	52666	51732	51066	53000	51400	731	15700	5000	38770	100	1	14623136	7721	8.82	0.83	12	0.10	5984.00	63655.00	55900	20230706	-5.55	40000	20221013	32.00	55900	-5.55	20230706	40600	30.05	20230104	55900	-5.55	20230706	40000	32.00	20221013	0.49	N	064960	5000	731 억	2964528	N	N	118	N	N
96	20230714	100541	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	53300	900	2	1.72	505105700	9567	16.02	52300	53400	52100	68100	36700	52400	52798.12	20.27	0	1629	54266	53332	52666	51732	51066	53000	51400	731	15700	5000	38770	100	1	14623136	7794	8.91	0.84	12	0.07	5984.00	63655.00	55900	20230706	-4.65	40000	20221013	33.25	55900	-4.65	20230706	40600	31.28	20230104	55900	-4.65	20230706	40000	33.25	20221013	0.49	N	064960	5000	731 억	2964528	N	N	118	N	N
97	20230714	090538	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52600	200	2	0.38	64993100	1239	2.07	52300	52800	52100	68100	36700	52400	52457.72	20.27	0	187	54266	53332	52666	51732	51066	53000	51400	731	15700	5000	38770	100	1	14623136	7692	8.79	0.83	12	0.01	5984.00	63655.00	55900	20230706	-5.90	40000	20221013	31.50	55900	-5.90	20230706	40600	29.56	20230104	55900	-5.90	20230706	40000	31.50	20221013	0.49	N	064960	5000	731 억	2964528	N	N	118	N	N
98	20230713	160535	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52400	-800	5	-1.50	3108814000	59427	375.62	53500	53600	52000	69100	37300	53200	52313.00	20.17	0	-2317	54066	53632	53066	52632	52066	53350	52350	731	15900	5000	39360	100	1	14623136	7663	8.76	0.82	12	0.41	5984.00	63655.00	55900	20230706	-6.26	40000	20221013	31.00	55900	-6.26	20230706	40600	29.06	20230104	55900	-6.26	20230706	40000	31.00	20221013	0.47	N	064960	5000	731 억	2949510	N	N	118	N	N
99	20230713	150532	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52300	-900	5	-1.69	3020169800	57735	364.93	53500	53600	52000	69100	37300	53200	52310.88	20.17	0	-3260	54066	53632	53066	52632	52066	53350	52350	731	15900	5000	39360	100	1	14623136	7648	8.74	0.82	12	0.39	5984.00	63655.00	55900	20230706	-6.44	40000	20221013	30.75	55900	-6.44	20230706	40600	28.82	20230104	55900	-6.44	20230706	40000	30.75	20221013	0.47	N	064960	5000	731 억	2949510	N	N	4	N	N
100	20230713	140531	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52000	-1200	5	-2.26	2438285300	46586	294.46	53500	53600	52000	69100	37300	53200	52339.42	20.17	0	-3246	54066	53632	53066	52632	52066	53350	52350	731	15900	5000	39360	100	1	14623136	7604	8.69	0.82	12	0.32	5984.00	63655.00	55900	20230706	-6.98	40000	20221013	30.00	55900	-6.98	20230706	40600	28.08	20230104	55900	-6.98	20230706	40000	30.00	20221013	0.47	N	064960	5000	731 억	2949510	N	N	4	N	N
101	20230713	130534	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52300	-900	5	-1.69	1891976000	36118	228.29	53500	53600	52000	69100	37300	53200	52383.17	20.17	0	-530	54066	53632	53066	52632	52066	53350	52350	731	15900	5000	39360	100	1	14623136	7648	8.74	0.82	12	0.25	5984.00	63655.00	55900	20230706	-6.44	40000	20221013	30.75	55900	-6.44	20230706	40600	28.82	20230104	55900	-6.44	20230706	40000	30.75	20221013	0.47	N	064960	5000	731 억	2949510	N	N	4	N	N
102	20230713	120529	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52300	-900	5	-1.69	1731771400	33055	208.93	53500	53600	52000	69100	37300	53200	52390.58	20.17	0	429	54066	53632	53066	52632	52066	53350	52350	731	15900	5000	39360	100	1	14623136	7648	8.74	0.82	12	0.23	5984.00	63655.00	55900	20230706	-6.44	40000	20221013	30.75	55900	-6.44	20230706	40600	28.82	20230104	55900	-6.44	20230706	40000	30.75	20221013	0.47	N	064960	5000	731 억	2949510	N	N	4	N	N
103	20230713	110534	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52500	-700	5	-1.32	1467554100	28010	177.04	53500	53600	52000	69100	37300	53200	52393.91	20.17	0	877	54066	53632	53066	52632	52066	53350	52350	731	15900	5000	39360	100	1	14623136	7677	8.77	0.82	12	0.19	5984.00	63655.00	55900	20230706	-6.08	40000	20221013	31.25	55900	-6.08	20230706	40600	29.31	20230104	55900	-6.08	20230706	40000	31.25	20221013	0.47	N	064960	5000	731 억	2949510	N	N	4	N	N
104	20230713	100532	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52900	-300	5	-0.56	416163500	7870	49.74	53500	53600	52500	69100	37300	53200	52879.69	20.17	0	-3975	54066	53632	53066	52632	52066	53350	52350	731	15900	5000	39360	100	1	14623136	7736	8.84	0.83	12	0.05	5984.00	63655.00	55900	20230706	-5.37	40000	20221013	32.25	55900	-5.37	20230706	40600	30.30	20230104	55900	-5.37	20230706	40000	32.25	20221013	0.47	N	064960	5000	731 억	2949510	N	N	4	N	N
105	20230713	090459	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52800	-400	5	-0.75	132838600	2498	15.79	53500	53600	52800	69100	37300	53200	53177.97	20.17	0	-1807	54066	53632	53066	52632	52066	53350	52350	731	15900	5000	39360	100	1	14623136	7721	8.82	0.83	12	0.02	5984.00	63655.00	55900	20230706	-5.55	40000	20221013	32.00	55900	-5.55	20230706	40600	30.05	20230104	55900	-5.55	20230706	40000	32.00	20221013	0.47	N	064960	5000	731 억	2949510	N	N	4	N	N
106	20230712	160530	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	53200	-100	5	-0.19	834844700	15800	54.52	53500	53500	52500	69200	37400	53300	52837.84	20.17	0	-666	54100	53700	52900	52500	51700	53900	52700	731	15900	5000	39440	100	1	14623136	7780	8.89	0.84	12	0.11	5984.00	63655.00	55900	20230706	-4.83	40000	20221013	33.00	55900	-4.83	20230706	40600	31.03	20230104	55900	-4.83	20230706	40000	33.00	20221013	0.46	N	064960	5000	731 억	2950183	N	N	4	N	N
107	20230712	150527	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52800	-500	5	-0.94	753996800	14277	49.26	53500	53500	52500	69200	37400	53300	52811.99	20.17	0	-966	54100	53700	52900	52500	51700	53900	52700	731	15900	5000	39440	100	1	14623136	7721	8.82	0.83	12	0.10	5984.00	63655.00	55900	20230706	-5.55	40000	20221013	32.00	55900	-5.55	20230706	40600	30.05	20230104	55900	-5.55	20230706	40000	32.00	20221013	0.46	N	064960	5000	731 억	2950183	N	N	201	N	N
108	20230712	140526	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52800	-500	5	-0.94	573197600	10848	37.43	53500	53500	52500	69200	37400	53300	52839.01	20.17	0	-1196	54100	53700	52900	52500	51700	53900	52700	731	15900	5000	39440	100	1	14623136	7721	8.82	0.83	12	0.07	5984.00	63655.00	55900	20230706	-5.55	40000	20221013	32.00	55900	-5.55	20230706	40600	30.05	20230104	55900	-5.55	20230706	40000	32.00	20221013	0.46	N	064960	5000	731 억	2950183	N	N	201	N	N
109	20230712	130528	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52900	-400	5	-0.75	454052300	8590	29.64	53500	53500	52500	69200	37400	53300	52858.24	20.17	0	-408	54100	53700	52900	52500	51700	53900	52700	731	15900	5000	39440	100	1	14623136	7736	8.84	0.83	12	0.06	5984.00	63655.00	55900	20230706	-5.37	40000	20221013	32.25	55900	-5.37	20230706	40600	30.30	20230104	55900	-5.37	20230706	40000	32.25	20221013	0.46	N	064960	5000	731 억	2950183	N	N	201	N	N
110	20230712	120528	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	53100	-200	5	-0.38	388828300	7358	25.39	53500	53500	52500	69200	37400	53300	52844.29	20.17	0	37	54100	53700	52900	52500	51700	53900	52700	731	15900	5000	39440	100	1	14623136	7765	8.87	0.83	12	0.05	5984.00	63655.00	55900	20230706	-5.01	40000	20221013	32.75	55900	-5.01	20230706	40600	30.79	20230104	55900	-5.01	20230706	40000	32.75	20221013	0.46	N	064960	5000	731 억	2950183	N	N	201	N	N
111	20230712	110528	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52900	-400	5	-0.75	321756400	6090	21.01	53500	53500	52500	69200	37400	53300	52833.56	20.17	0	277	54100	53700	52900	52500	51700	53900	52700	731	15900	5000	39440	100	1	14623136	7736	8.84	0.83	12	0.04	5984.00	63655.00	55900	20230706	-5.37	40000	20221013	32.25	55900	-5.37	20230706	40600	30.30	20230104	55900	-5.37	20230706	40000	32.25	20221013	0.46	N	064960	5000	731 억	2950183	N	N	201	N	N
112	20230712	100530	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52900	-400	5	-0.75	237930400	4502	15.53	53500	53500	52500	69200	37400	53300	52849.93	20.17	0	267	54100	53700	52900	52500	51700	53900	52700	731	15900	5000	39440	100	1	14623136	7736	8.84	0.83	12	0.03	5984.00	63655.00	55900	20230706	-5.37	40000	20221013	32.25	55900	-5.37	20230706	40600	30.30	20230104	55900	-5.37	20230706	40000	32.25	20221013	0.46	N	064960	5000	731 억	2950183	N	N	201	N	N
113	20230712	090529	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	53000	-300	5	-0.56	42427900	795	2.74	53500	53500	53000	69200	37400	53300	53368.43	20.17	0	-186	54100	53700	52900	52500	51700	53900	52700	731	15900	5000	39440	100	1	14623136	7750	8.86	0.83	12	0.01	5984.00	63655.00	55900	20230706	-5.19	40000	20221013	32.50	55900	-5.19	20230706	40600	30.54	20230104	55900	-5.19	20230706	40000	32.50	20221013	0.46	N	064960	5000	731 억	2950183	N	N	201	N	N
114	20230711	160521	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	53300	600	2	1.14	1519472500	28856	82.30	52800	53300	52100	68500	36900	52700	52655.62	20.22	0	-7782	54833	53766	52933	51866	51033	53350	51450	731	15800	5000	38990	100	1	14623136	7794	8.91	0.84	12	0.20	5984.00	63655.00	55900	20230706	-4.65	40000	20221013	33.25	55900	-4.65	20230706	40600	31.28	20230104	55900	-4.65	20230706	40000	33.25	20221013	0.48	N	064960	5000	731 억	2956564	N	N	201	N	N
115	20230711	150521	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	53200	500	2	0.95	1395831800	26533	75.67	52800	53200	52100	68500	36900	52700	52607.39	20.22	0	-8215	54833	53766	52933	51866	51033	53350	51450	731	15800	5000	38990	100	1	14623136	7780	8.89	0.84	12	0.18	5984.00	63655.00	55900	20230706	-4.83	40000	20221013	33.00	55900	-4.83	20230706	40600	31.03	20230104	55900	-4.83	20230706	40000	33.00	20221013	0.48	N	064960	5000	731 억	2956564	N	N	1	N	N
116	20230711	140519	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	53000	300	2	0.57	1244487200	23675	67.52	52800	53200	52100	68500	36900	52700	52565.46	20.22	0	-8547	54833	53766	52933	51866	51033	53350	51450	731	15800	5000	38990	100	1	14623136	7750	8.86	0.83	12	0.16	5984.00	63655.00	55900	20230706	-5.19	40000	20221013	32.50	55900	-5.19	20230706	40600	30.54	20230104	55900	-5.19	20230706	40000	32.50	20221013	0.48	N	064960	5000	731 억	2956564	N	N	1	N	N
117	20230711	130511	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	53000	300	2	0.57	1091389200	20778	59.26	52800	53200	52100	68500	36900	52700	52526.19	20.22	0	-8354	54833	53766	52933	51866	51033	53350	51450	731	15800	5000	38990	100	1	14623136	7750	8.86	0.83	12	0.14	5984.00	63655.00	55900	20230706	-5.19	40000	20221013	32.50	55900	-5.19	20230706	40600	30.54	20230104	55900	-5.19	20230706	40000	32.50	20221013	0.48	N	064960	5000	731 억	2956564	N	N	1	N	N
118	20230711	120524	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52700	0	3	0.00	898687800	17129	48.85	52800	52900	52100	68500	36900	52700	52465.86	20.22	0	-8676	54833	53766	52933	51866	51033	53350	51450	731	15800	5000	38990	100	1	14623136	7706	8.81	0.83	12	0.12	5984.00	63655.00	55900	20230706	-5.72	40000	20221013	31.75	55900	-5.72	20230706	40600	29.80	20230104	55900	-5.72	20230706	40000	31.75	20221013	0.48	N	064960	5000	731 억	2956564	N	N	1	N	N
119	20230711	110526	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52300	-400	5	-0.76	722750100	13779	39.30	52800	52900	52100	68500	36900	52700	52453.02	20.22	0	-7342	54833	53766	52933	51866	51033	53350	51450	731	15800	5000	38990	100	1	14623136	7648	8.74	0.82	12	0.09	5984.00	63655.00	55900	20230706	-6.44	40000	20221013	30.75	55900	-6.44	20230706	40600	28.82	20230104	55900	-6.44	20230706	40000	30.75	20221013	0.48	N	064960	5000	731 억	2956564	N	N	1	N	N
120	20230711	100524	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52700	0	3	0.00	295023700	5613	16.01	52800	52900	52300	68500	36900	52700	52560.79	20.22	0	-2775	54833	53766	52933	51866	51033	53350	51450	731	15800	5000	38990	100	1	14623136	7706	8.81	0.83	12	0.04	5984.00	63655.00	55900	20230706	-5.72	40000	20221013	31.75	55900	-5.72	20230706	40600	29.80	20230104	55900	-5.72	20230706	40000	31.75	20221013	0.48	N	064960	5000	731 억	2956564	N	N	1	N	N
121	20230711	090524	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52500	-200	5	-0.38	26355700	501	1.43	52800	52900	52300	68500	36900	52700	52606.19	20.22	0	-264	54833	53766	52933	51866	51033	53350	51450	731	15800	5000	38990	100	1	14623136	7677	8.77	0.82	12	0.00	5984.00	63655.00	55900	20230706	-6.08	40000	20221013	31.25	55900	-6.08	20230706	40600	29.31	20230104	55900	-6.08	20230706	40000	31.25	20221013	0.48	N	064960	5000	731 억	2956564	N	N	1	N	N
122	20230710	160520	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52700	-1300	5	-2.41	1847234500	35010	114.25	54000	54000	52100	70200	37800	54000	52762.57	20.20	0	2974	55800	54900	53900	53000	52000	54400	52500	731	16200	5000	39960	100	1	14623136	7706	8.81	0.83	12	0.24	5984.00	63655.00	55900	20230706	-5.72	39700	20220707	32.75	55900	-5.72	20230706	40600	29.80	20230104	55900	-5.72	20230706	40000	31.75	20221013	0.47	N	064960	5000	731 억	2953185	N	N	1	N	N
123	20230710	150519	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52700	-1300	5	-2.41	1710497300	32417	105.79	54000	54000	52100	70200	37800	54000	52764.68	20.20	0	1567	55800	54900	53900	53000	52000	54400	52500	731	16200	5000	39960	100	1	14623136	7706	8.81	0.83	12	0.22	5984.00	63655.00	55900	20230706	-5.72	39700	20220707	32.75	55900	-5.72	20230706	40600	29.80	20230104	55900	-5.72	20230706	40000	31.75	20221013	0.47	N	064960	5000	731 억	2953185	N	N	1804	N	N
124	20230710	140515	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52900	-1100	5	-2.04	1502440700	28471	92.91	54000	54000	52100	70200	37800	54000	52770.05	20.20	0	55	55800	54900	53900	53000	52000	54400	52500	731	16200	5000	39960	100	1	14623136	7736	8.84	0.83	12	0.19	5984.00	63655.00	55900	20230706	-5.37	39700	20220707	33.25	55900	-5.37	20230706	40600	30.30	20230104	55900	-5.37	20230706	40000	32.25	20221013	0.47	N	064960	5000	731 억	2953185	N	N	1804	N	N
125	20230710	130511	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52800	-1200	5	-2.22	1394976100	26435	86.27	54000	54000	52100	70200	37800	54000	52769.11	20.20	0	-69	55800	54900	53900	53000	52000	54400	52500	731	16200	5000	39960	100	1	14623136	7721	8.82	0.83	12	0.18	5984.00	63655.00	55900	20230706	-5.55	39700	20220707	33.00	55900	-5.55	20230706	40600	30.05	20230104	55900	-5.55	20230706	40000	32.00	20221013	0.47	N	064960	5000	731 억	2953185	N	N	1804	N	N
126	20230710	120521	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	53100	-900	5	-1.67	1302039300	24679	80.54	54000	54000	52100	70200	37800	54000	52757.99	20.20	0	505	55800	54900	53900	53000	52000	54400	52500	731	16200	5000	39960	100	1	14623136	7765	8.87	0.83	12	0.17	5984.00	63655.00	55900	20230706	-5.01	39700	20220707	33.75	55900	-5.01	20230706	40600	30.79	20230104	55900	-5.01	20230706	40000	32.75	20221013	0.47	N	064960	5000	731 억	2953185	N	N	1804	N	N
127	20230710	110521	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52600	-1400	5	-2.59	930842300	17654	57.61	54000	54000	52100	70200	37800	54000	52725.55	20.20	0	-98	55800	54900	53900	53000	52000	54400	52500	731	16200	5000	39960	100	1	14623136	7692	8.79	0.83	12	0.12	5984.00	63655.00	55900	20230706	-5.90	39700	20220707	32.49	55900	-5.90	20230706	40600	29.56	20230104	55900	-5.90	20230706	40000	31.50	20221013	0.47	N	064960	5000	731 억	2953185	N	N	1804	N	N
128	20230710	100521	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52700	-1300	5	-2.41	770679000	14607	47.67	54000	54000	52100	70200	37800	54000	52759.24	20.20	0	1080	55800	54900	53900	53000	52000	54400	52500	731	16200	5000	39960	100	1	14623136	7706	8.81	0.83	12	0.10	5984.00	63655.00	55900	20230706	-5.72	39700	20220707	32.75	55900	-5.72	20230706	40600	29.80	20230104	55900	-5.72	20230706	40000	31.75	20221013	0.47	N	064960	5000	731 억	2953185	N	N	1804	N	N
129	20230710	090515	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	53500	-500	5	-0.93	73499200	1371	4.47	54000	54000	53100	70200	37800	54000	53604.15	20.20	0	-1123	55800	54900	53900	53000	52000	54400	52500	731	16200	5000	39960	100	1	14623136	7823	8.94	0.84	12	0.01	5984.00	63655.00	55900	20230706	-4.29	39700	20220707	34.76	55900	-4.29	20230706	40600	31.77	20230104	55900	-4.29	20230706	40000	33.75	20221013	0.47	N	064960	5000	731 억	2953185	N	N	1804	N	N
130	20230707	160513	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	54000	-900	5	-1.64	1640213300	30580	57.75	54800	54800	52900	71300	38500	54900	53634.98	20.14	0	7472	56966	55932	54866	53832	52766	55400	53300	731	16400	5000	40620	100	1	14623136	7896	9.02	0.85	12	0.21	5984.00	63655.00	55900	20230706	-3.40	39400	20220706	37.06	55900	-3.40	20230706	40600	33.00	20230104	55900	-3.40	20230706	39700	36.02	20220707	0.48	N	064960	5000	731 억	2944501	N	N	1804	N	N
131	20230707	150515	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	53800	-1100	5	-2.00	1521763000	28378	53.59	54800	54800	52900	71300	38500	54900	53622.90	20.14	0	6610	56966	55932	54866	53832	52766	55400	53300	731	16400	5000	40620	100	1	14623136	7867	8.99	0.85	12	0.19	5984.00	63655.00	55900	20230706	-3.76	39400	20220706	36.55	55900	-3.76	20230706	40600	32.51	20230104	55900	-3.76	20230706	39700	35.52	20220707	0.48	N	064960	5000	731 억	2944501	N	N	22	N	N
132	20230707	140524	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	53700	-1200	5	-2.19	1329157700	24780	46.80	54800	54800	52900	71300	38500	54900	53636.23	20.14	0	5428	56966	55932	54866	53832	52766	55400	53300	731	16400	5000	40620	100	1	14623136	7853	8.97	0.84	12	0.17	5984.00	63655.00	55900	20230706	-3.94	39400	20220706	36.29	55900	-3.94	20230706	40600	32.27	20230104	55900	-3.94	20230706	39700	35.26	20220707	0.48	N	064960	5000	731 억	2944501	N	N	22	N	N
133	20230707	130519	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	53700	-1200	5	-2.19	1256178900	23420	44.23	54800	54800	52900	71300	38500	54900	53634.80	20.14	0	5725	56966	55932	54866	53832	52766	55400	53300	731	16400	5000	40620	100	1	14623136	7853	8.97	0.84	12	0.16	5984.00	63655.00	55900	20230706	-3.94	39400	20220706	36.29	55900	-3.94	20230706	40600	32.27	20230104	55900	-3.94	20230706	39700	35.26	20220707	0.48	N	064960	5000	731 억	2944501	N	N	22	N	N
134	20230707	120520	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	53300	-1600	5	-2.91	1134218500	21139	39.92	54800	54800	52900	71300	38500	54900	53652.84	20.14	0	5444	56966	55932	54866	53832	52766	55400	53300	731	16400	5000	40620	100	1	14623136	7794	8.91	0.84	12	0.14	5984.00	63655.00	55900	20230706	-4.65	39400	20220706	35.28	55900	-4.65	20230706	40600	31.28	20230104	55900	-4.65	20230706	39700	34.26	20220707	0.48	N	064960	5000	731 억	2944501	N	N	22	N	N
135	20230707	110520	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	53600	-1300	5	-2.37	815010100	15155	28.62	54800	54800	53100	71300	38500	54900	53775.25	20.14	0	3193	56966	55932	54866	53832	52766	55400	53300	731	16400	5000	40620	100	1	14623136	7838	8.96	0.84	12	0.10	5984.00	63655.00	55900	20230706	-4.11	39400	20220706	36.04	55900	-4.11	20230706	40600	32.02	20230104	55900	-4.11	20230706	39700	35.01	20220707	0.48	N	064960	5000	731 억	2944501	N	N	22	N	N
136	20230707	100515	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	54000	-900	5	-1.64	539662000	10057	18.99	54800	54800	53100	71300	38500	54900	53655.26	20.14	0	1619	56966	55932	54866	53832	52766	55400	53300	731	16400	5000	40620	100	1	14623136	7896	9.02	0.85	12	0.07	5984.00	63655.00	55900	20230706	-3.40	39400	20220706	37.06	55900	-3.40	20230706	40600	33.00	20230104	55900	-3.40	20230706	39700	36.02	20220707	0.48	N	064960	5000	731 억	2944501	N	N	22	N	N
137	20230707	090513	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	53800	-1100	5	-2.00	89839300	1660	3.14	54800	54800	53600	71300	38500	54900	54100.31	20.14	0	-476	56966	55932	54866	53832	52766	55400	53300	731	16400	5000	40620	100	1	14623136	7867	8.99	0.85	12	0.01	5984.00	63655.00	55900	20230706	-3.76	39400	20220706	36.55	55900	-3.76	20230706	40600	32.51	20230104	55900	-3.76	20230706	39700	35.52	20220707	0.48	N	064960	5000	731 억	2944501	N	N	22	N	N
138	20230706	160516	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	54900	-100	5	-0.18	2901096100	52911	70.86	55100	55900	53800	71500	38500	55000	54829.62	20.18	0	-6879	56333	55666	54833	54166	53333	56000	54500	731	16500	5000	40700	100	1	14623136	8028	9.17	0.86	12	0.36	5984.00	63655.00	55900	20230706	-1.79	39400	20220706	39.34	55900	-1.79	20230706	40600	35.22	20230104	55900	-1.79	20230706	39400	39.34	20220706	0.47	N	064960	5000	731 억	2950446	N	N	22	N	N
139	20230706	150515	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	54700	-300	5	-0.55	2730392700	49797	66.69	55100	55900	53800	71500	38500	55000	54830.42	20.18	0	-6470	56333	55666	54833	54166	53333	56000	54500	731	16500	5000	40700	100	1	14623136	7999	9.14	0.86	12	0.34	5984.00	63655.00	55900	20230706	-2.15	39400	20220706	38.83	55900	-2.15	20230706	40600	34.73	20230104	55900	-2.15	20230706	39400	38.83	20220706	0.47	N	064960	5000	731 억	2950446	N	N	0	N	N
140	20230706	140517	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	54900	-100	5	-0.18	2218172400	40442	54.16	55100	55900	53800	71500	38500	55000	54848.18	20.18	0	-2728	56333	55666	54833	54166	53333	56000	54500	731	16500	5000	40700	100	1	14623136	8028	9.17	0.86	12	0.28	5984.00	63655.00	55900	20230706	-1.79	39400	20220706	39.34	55900	-1.79	20230706	40600	35.22	20230104	55900	-1.79	20230706	39400	39.34	20220706	0.47	N	064960	5000	731 억	2950446	N	N	0	N	N
141	20230706	130516	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	53900	-1100	5	-2.00	1729066700	31467	42.14	55100	55900	53800	71500	38500	55000	54948.55	20.18	0	-1408	56333	55666	54833	54166	53333	56000	54500	731	16500	5000	40700	100	1	14623136	7882	9.01	0.85	12	0.22	5984.00	63655.00	55900	20230706	-3.58	39400	20220706	36.80	55900	-3.58	20230706	40600	32.76	20230104	55900	-3.58	20230706	39400	36.80	20220706	0.47	N	064960	5000	731 억	2950446	N	N	0	N	N
142	20230706	120514	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	54700	-300	5	-0.55	1460030300	26525	35.52	55100	55900	54500	71500	38500	55000	55043.58	20.18	0	-1341	56333	55666	54833	54166	53333	56000	54500	731	16500	5000	40700	100	1	14623136	7999	9.14	0.86	12	0.18	5984.00	63655.00	55900	20230706	-2.15	39400	20220706	38.83	55900	-2.15	20230706	40600	34.73	20230104	55900	-2.15	20230706	39400	38.83	20220706	0.47	N	064960	5000	731 억	2950446	N	N	0	N	N
143	20230706	110519	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	54800	-200	5	-0.36	1329073400	24129	32.31	55100	55900	54500	71500	38500	55000	55082.04	20.18	0	-1345	56333	55666	54833	54166	53333	56000	54500	731	16500	5000	40700	100	1	14623136	8013	9.16	0.86	12	0.17	5984.00	63655.00	55900	20230706	-1.97	39400	20220706	39.09	55900	-1.97	20230706	40600	34.98	20230104	55900	-1.97	20230706	39400	39.09	20220706	0.47	N	064960	5000	731 억	2950446	N	N	0	N	N
144	20230706	100514	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	55200	200	2	0.36	817997000	14796	19.82	55100	55900	54500	71500	38500	55000	55285.28	20.18	0	380	56333	55666	54833	54166	53333	56000	54500	731	16500	5000	40700	100	1	14623136	8072	9.22	0.87	12	0.10	5984.00	63655.00	55900	20230706	-1.25	39400	20220706	40.10	55900	-1.25	20230706	40600	35.96	20230104	55900	-1.25	20230706	39400	40.10	20220706	0.47	N	064960	5000	731 억	2950446	N	N	0	N	N
145	20230706	090515	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	54900	-100	5	-0.18	66067800	1206	1.62	55100	55100	54500	71500	38500	55000	54780.03	20.18	0	328	56333	55666	54833	54166	53333	56000	54500	731	16500	5000	40700	100	1	14623136	8028	9.17	0.86	12	0.01	5984.00	63655.00	55500	20230705	-1.08	39400	20220706	39.34	55500	-1.08	20230705	40600	35.22	20230104	55500	-1.08	20230705	39400	39.34	20220706	0.47	N	064960	5000	731 억	2950446	N	N	0	N	N
146	20230705	160512	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	55000	1000	2	1.85	4087403000	74531	146.99	54000	55500	54000	70200	37800	54000	54841.47	20.09	0	9845	55200	54600	53400	52800	51600	54900	53100	731	16200	5000	39960	100	1	14623136	8043	9.19	0.86	12	0.51	5984.00	63655.00	55500	20230705	-0.90	39400	20220706	39.59	55500	-0.90	20230705	40600	35.47	20230104	55500	-0.90	20230705	39400	39.59	20220706	0.47	N	064960	5000	731 억	2938365	N	N	63	N	N
147	20230705	150511	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	55000	1000	2	1.85	3881103100	70779	139.59	54000	55500	54000	70200	37800	54000	54834.23	20.09	0	9005	55200	54600	53400	52800	51600	54900	53100	731	16200	5000	39960	100	1	14623136	8043	9.19	0.86	12	0.48	5984.00	63655.00	55500	20230705	-0.90	39400	20220706	39.59	55500	-0.90	20230705	40600	35.47	20230104	55500	-0.90	20230705	39400	39.59	20220706	0.47	N	064960	5000	731 억	2938365	N	N	63	N	N
148	20230705	140506	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	54800	800	2	1.48	3373709500	61506	121.30	54000	55500	54000	70200	37800	54000	54851.87	20.09	0	5747	55200	54600	53400	52800	51600	54900	53100	731	16200	5000	39960	100	1	14623136	8013	9.16	0.86	12	0.42	5984.00	63655.00	55500	20230705	-1.26	39400	20220706	39.09	55500	-1.26	20230705	40600	34.98	20230104	55500	-1.26	20230705	39400	39.09	20220706	0.47	N	064960	5000	731 억	2938365	N	N	63	N	N
149	20230705	130507	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	54800	800	2	1.48	3130847700	57069	112.55	54000	55500	54000	70200	37800	54000	54860.91	20.09	0	5534	55200	54600	53400	52800	51600	54900	53100	731	16200	5000	39960	100	1	14623136	8013	9.16	0.86	12	0.39	5984.00	63655.00	55500	20230705	-1.26	39400	20220706	39.09	55500	-1.26	20230705	40600	34.98	20230104	55500	-1.26	20230705	39400	39.09	20220706	0.47	N	064960	5000	731 억	2938365	N	N	63	N	N
150	20230705	120506	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	54800	800	2	1.48	2932646400	53458	105.43	54000	55500	54000	70200	37800	54000	54859.06	20.09	0	5639	55200	54600	53400	52800	51600	54900	53100	731	16200	5000	39960	100	1	14623136	8013	9.16	0.86	12	0.37	5984.00	63655.00	55500	20230705	-1.26	39400	20220706	39.09	55500	-1.26	20230705	40600	34.98	20230104	55500	-1.26	20230705	39400	39.09	20220706	0.47	N	064960	5000	731 억	2938365	N	N	63	N	N
151	20230705	110511	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	54700	700	2	1.30	2667994200	48620	95.89	54000	55500	54000	70200	37800	54000	54874.62	20.09	0	4981	55200	54600	53400	52800	51600	54900	53100	731	16200	5000	39960	100	1	14623136	7999	9.14	0.86	12	0.33	5984.00	63655.00	55500	20230705	-1.44	39400	20220706	38.83	55500	-1.44	20230705	40600	34.73	20230104	55500	-1.44	20230705	39400	38.83	20220706	0.47	N	064960	5000	731 억	2938365	N	N	63	N	N
152	20230705	100509	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	54700	700	2	1.30	1285567200	23547	46.44	54000	55000	54000	70200	37800	54000	54596.07	20.09	0	5631	55200	54600	53400	52800	51600	54900	53100	731	16200	5000	39960	100	1	14623136	7999	9.14	0.86	12	0.16	5984.00	63655.00	55000	20230425	-0.55	39400	20220706	38.83	55000	0.00	20230425	40600	34.73	20230104	55000	-0.55	20230425	39400	38.83	20220706	0.47	N	064960	5000	731 억	2938365	N	N	63	N	N
153	20230705	090507	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	54400	400	2	0.74	103198200	1902	3.75	54000	54500	54000	70200	37800	54000	54259.23	20.09	0	112	55200	54600	53400	52800	51600	54900	53100	731	16200	5000	39960	100	1	14623136	7955	9.09	0.85	12	0.01	5984.00	63655.00	55000	20230425	-1.09	39400	20220706	38.07	55000	-1.09	20230425	40600	33.99	20230104	55000	-1.09	20230425	39400	38.07	20220706	0.47	N	064960	5000	731 억	2938365	N	N	63	N	N
154	20230704	160506	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	54000	1200	2	2.27	2687664300	50117	143.07	53100	54000	52200	68600	37000	52800	53627.34	19.98	0	15285	54266	53532	52566	51832	50866	53050	51350	731	15800	5000	39070	100	1	14623136	7896	9.02	0.85	12	0.34	5984.00	63655.00	55000	20230425	-1.82	39400	20220706	37.06	55000	-1.82	20230425	40600	33.00	20230104	55000	-1.82	20230425	39400	37.06	20220706	0.47	N	064960	5000	731 억	2921287	N	N	63	N	N
155	20230704	150500	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	53900	1100	2	2.08	2282562100	42610	121.64	53100	53900	52200	68600	37000	52800	53568.70	19.98	0	15044	54266	53532	52566	51832	50866	53050	51350	731	15800	5000	39070	100	1	14623136	7882	9.01	0.85	12	0.29	5984.00	63655.00	55000	20230425	-2.00	39400	20220706	36.80	55000	-2.00	20230425	40600	32.76	20230104	55000	-2.00	20230425	39400	36.80	20220706	0.47	N	064960	5000	731 억	2921287	N	N	33	N	N
156	20230704	140505	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	53700	900	2	1.70	1976418000	36907	105.36	53100	53900	52200	68600	37000	52800	53551.30	19.98	0	14371	54266	53532	52566	51832	50866	53050	51350	731	15800	5000	39070	100	1	14623136	7853	8.97	0.84	12	0.25	5984.00	63655.00	55000	20230425	-2.36	39400	20220706	36.29	55000	-2.36	20230425	40600	32.27	20230104	55000	-2.36	20230425	39400	36.29	20220706	0.47	N	064960	5000	731 억	2921287	N	N	33	N	N
157	20230704	130458	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	53700	900	2	1.70	1679846800	31392	89.61	53100	53900	52200	68600	37000	52800	53511.94	19.98	0	13511	54266	53532	52566	51832	50866	53050	51350	731	15800	5000	39070	100	1	14623136	7853	8.97	0.84	12	0.21	5984.00	63655.00	55000	20230425	-2.36	39400	20220706	36.29	55000	-2.36	20230425	40600	32.27	20230104	55000	-2.36	20230425	39400	36.29	20220706	0.47	N	064960	5000	731 억	2921287	N	N	33	N	N
158	20230704	120502	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	53700	900	2	1.70	1391036000	26019	74.28	53100	53900	52200	68600	37000	52800	53462.32	19.98	0	11486	54266	53532	52566	51832	50866	53050	51350	731	15800	5000	39070	100	1	14623136	7853	8.97	0.84	12	0.18	5984.00	63655.00	55000	20230425	-2.36	39400	20220706	36.29	55000	-2.36	20230425	40600	32.27	20230104	55000	-2.36	20230425	39400	36.29	20220706	0.47	N	064960	5000	731 억	2921287	N	N	33	N	N
159	20230704	110458	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	53300	500	2	0.95	1188708800	22244	63.50	53100	53900	52200	68600	37000	52800	53439.53	19.98	0	9359	54266	53532	52566	51832	50866	53050	51350	731	15800	5000	39070	100	1	14623136	7794	8.91	0.84	12	0.15	5984.00	63655.00	55000	20230425	-3.09	39400	20220706	35.28	55000	-3.09	20230425	40600	31.28	20230104	55000	-3.09	20230425	39400	35.28	20220706	0.47	N	064960	5000	731 억	2921287	N	N	33	N	N
160	20230704	100457	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	53700	900	2	1.70	744691300	13952	39.83	53100	53800	52200	68600	37000	52800	53375.24	19.98	0	5930	54266	53532	52566	51832	50866	53050	51350	731	15800	5000	39070	100	1	14623136	7853	8.97	0.84	12	0.10	5984.00	63655.00	55000	20230425	-2.36	39400	20220706	36.29	55000	-2.36	20230425	40600	32.27	20230104	55000	-2.36	20230425	39400	36.29	20220706	0.47	N	064960	5000	731 억	2921287	N	N	33	N	N
161	20230704	090457	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52700	-100	5	-0.19	81038500	1538	4.39	53100	53100	52200	68600	37000	52800	52690.83	19.98	0	198	54266	53532	52566	51832	50866	53050	51350	731	15800	5000	39070	100	1	14623136	7706	8.81	0.83	12	0.01	5984.00	63655.00	55000	20230425	-4.18	39400	20220706	33.76	55000	-4.18	20230425	40600	29.80	20230104	55000	-4.18	20230425	39400	33.76	20220706	0.47	N	064960	5000	731 억	2921287	N	N	33	N	N
162	20230703	160450	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52800	-100	5	-0.19	1824076600	34929	122.84	52900	53300	51600	68700	37100	52900	52222.33	20.02	0	-3311	54366	53632	53166	52432	51966	53400	52200	731	15800	5000	39140	100	1	14623136	7721	8.82	0.83	12	0.24	5984.00	63655.00	55000	20230425	-4.00	39400	20220706	34.01	55000	-4.00	20230425	40600	30.05	20230104	55000	-4.00	20230425	39400	34.01	20220706	0.49	N	064960	5000	731 억	2926954	N	N	33	N	N
163	20230703	150455	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52700	-200	5	-0.38	1754580100	33611	118.21	52900	53300	51600	68700	37100	52900	52202.56	20.02	0	-3645	54366	53632	53166	52432	51966	53400	52200	731	15800	5000	39140	100	1	14623136	7706	8.81	0.83	12	0.23	5984.00	63655.00	55000	20230425	-4.18	39400	20220706	33.76	55000	-4.18	20230425	40600	29.80	20230104	55000	-4.18	20230425	39400	33.76	20220706	0.49	N	064960	5000	731 억	2926954	N	N	6	N	N
164	20230703	140454	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52300	-600	5	-1.13	1400021000	26865	94.48	52900	53300	51600	68700	37100	52900	52113.20	20.02	0	-5265	54366	53632	53166	52432	51966	53400	52200	731	15800	5000	39140	100	1	14623136	7648	8.74	0.82	12	0.18	5984.00	63655.00	55000	20230425	-4.91	39400	20220706	32.74	55000	-4.91	20230425	40600	28.82	20230104	55000	-4.91	20230425	39400	32.74	20220706	0.49	N	064960	5000	731 억	2926954	N	N	6	N	N
165	20230703	130453	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52200	-700	5	-1.32	1229630200	23600	83.00	52900	53300	51600	68700	37100	52900	52102.97	20.02	0	-6439	54366	53632	53166	52432	51966	53400	52200	731	15800	5000	39140	100	1	14623136	7633	8.72	0.82	12	0.16	5984.00	63655.00	55000	20230425	-5.09	39400	20220706	32.49	55000	-5.09	20230425	40600	28.57	20230104	55000	-5.09	20230425	39400	32.49	20220706	0.49	N	064960	5000	731 억	2926954	N	N	6	N	N
166	20230703	120457	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52100	-800	5	-1.51	1080666900	20741	72.94	52900	53300	51600	68700	37100	52900	52102.93	20.02	0	-5601	54366	53632	53166	52432	51966	53400	52200	731	15800	5000	39140	100	1	14623136	7619	8.71	0.82	12	0.14	5984.00	63655.00	55000	20230425	-5.27	39400	20220706	32.23	55000	-5.27	20230425	40600	28.33	20230104	55000	-5.27	20230425	39400	32.23	20220706	0.49	N	064960	5000	731 억	2926954	N	N	6	N	N
167	20230703	110453	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	51900	-1000	5	-1.89	931950200	17883	62.89	52900	53300	51600	68700	37100	52900	52113.75	20.02	0	-5563	54366	53632	53166	52432	51966	53400	52200	731	15800	5000	39140	100	1	14623136	7589	8.67	0.82	12	0.12	5984.00	63655.00	55000	20230425	-5.64	39400	20220706	31.73	55000	-5.64	20230425	40600	27.83	20230104	55000	-5.64	20230425	39400	31.73	20220706	0.49	N	064960	5000	731 억	2926954	N	N	6	N	N
168	20230703	100446	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	51900	-1000	5	-1.89	668267200	12794	45.00	52900	53300	51800	68700	37100	52900	52232.86	20.02	0	-3892	54366	53632	53166	52432	51966	53400	52200	731	15800	5000	39140	100	1	14623136	7589	8.67	0.82	12	0.09	5984.00	63655.00	55000	20230425	-5.64	39400	20220706	31.73	55000	-5.64	20230425	40600	27.83	20230104	55000	-5.64	20230425	39400	31.73	20220706	0.49	N	064960	5000	731 억	2926954	N	N	6	N	N
169	20230703	090450	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	52600	-300	5	-0.57	84816800	1603	5.64	52900	53300	52600	68700	37100	52900	52911.29	20.02	0	-857	54366	53632	53166	52432	51966	53400	52200	731	15800	5000	39140	100	1	14623136	7692	8.79	0.83	12	0.01	5984.00	63655.00	55000	20230425	-4.36	39400	20220706	33.50	55000	-4.36	20230425	40600	29.56	20230104	55000	-4.36	20230425	39400	33.50	20220706	0.49	N	064960	5000	731 억	2926954	N	N	6	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History