KissMeData/064960/price/prices-20230801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

80 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	20230831	160608	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48950	0	3	0.00	1930322350	39843	73.75	49050	49100	47850	63600	34300	48950	48446.28	20.68	10641	50450	49700	49000	48250	47550	49350	47900	731	14650	5000	36220	50	1	14623136	7158	8.18	0.77	12	0.27	5984.00	63655.00	56500	20230829	-13.36	40000	20221013	22.38	56500	-13.36	20230829	40600	20.57	20230104	56500	-13.36	20230829	40000	22.38	20221013	0.51	N	064960	5000	731 억	3024663	N	N	20	N	N
3	20230831	150740	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48450	-500	5	-1.02	1724379450	35631	65.96	49050	49100	47850	63600	34300	48950	48395.48	20.68	9904	50450	49700	49000	48250	47550	49350	47900	731	14650	5000	36220	50	1	14623136	7085	8.10	0.76	12	0.24	5984.00	63655.00	56500	20230829	-14.25	40000	20221013	21.12	56500	-14.25	20230829	40600	19.33	20230104	56500	-14.25	20230829	40000	21.12	20221013	0.51	N	064960	5000	731 억	3024663	N	N	226	N	N
4	20230831	140824	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48700	-250	5	-0.51	1431667800	29622	54.83	49050	49100	47850	63600	34300	48950	48331.23	20.68	9557	50450	49700	49000	48250	47550	49350	47900	731	14650	5000	36220	50	1	14623136	7121	8.14	0.77	12	0.20	5984.00	63655.00	56500	20230829	-13.81	40000	20221013	21.75	56500	-13.81	20230829	40600	19.95	20230104	56500	-13.81	20230829	40000	21.75	20221013	0.51	N	064960	5000	731 억	3024663	N	N	226	N	N
5	20230831	130756	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48200	-750	5	-1.53	1120508600	23177	42.90	49050	49100	47850	63600	34300	48950	48345.71	20.68	6860	50450	49700	49000	48250	47550	49350	47900	731	14650	5000	36220	50	1	14623136	7048	8.05	0.76	12	0.16	5984.00	63655.00	56500	20230829	-14.69	40000	20221013	20.50	56500	-14.69	20230829	40600	18.72	20230104	56500	-14.69	20230829	40000	20.50	20221013	0.51	N	064960	5000	731 억	3024663	N	N	226	N	N
6	20230831	120816	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48600	-350	5	-0.72	837729550	17320	32.06	49050	49100	47850	63600	34300	48950	48367.76	20.68	4966	50450	49700	49000	48250	47550	49350	47900	731	14650	5000	36220	50	1	14623136	7107	8.12	0.76	12	0.12	5984.00	63655.00	56500	20230829	-13.98	40000	20221013	21.50	56500	-13.98	20230829	40600	19.70	20230104	56500	-13.98	20230829	40000	21.50	20221013	0.51	N	064960	5000	731 억	3024663	N	N	226	N	N
7	20230831	111129	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48050	-900	5	-1.84	575839700	11886	22.00	49050	49100	47900	63600	34300	48950	48446.89	20.68	2651	50450	49700	49000	48250	47550	49350	47900	731	14650	5000	36220	50	1	14623136	7026	8.03	0.75	12	0.08	5984.00	63655.00	56500	20230829	-14.96	40000	20221013	20.12	56500	-14.96	20230829	40600	18.35	20230104	56500	-14.96	20230829	40000	20.12	20221013	0.51	N	064960	5000	731 억	3024663	N	N	226	N	N
8	20230831	100853	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48650	-300	5	-0.61	280219450	5759	10.66	49050	49100	48350	63600	34300	48950	48657.66	20.68	1300	50450	49700	49000	48250	47550	49350	47900	731	14650	5000	36220	50	1	14623136	7114	8.13	0.76	12	0.04	5984.00	63655.00	56500	20230829	-13.89	40000	20221013	21.62	56500	-13.89	20230829	40600	19.83	20230104	56500	-13.89	20230829	40000	21.62	20221013	0.51	N	064960	5000	731 억	3024663	N	N	226	N	N
9	20230831	090735	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48450	-500	5	-1.02	59120500	1213	2.25	49050	49100	48400	63600	34300	48950	48739.08	20.68	-360	50450	49700	49000	48250	47550	49350	47900	731	14650	5000	36220	50	1	14623136	7085	8.10	0.76	12	0.01	5984.00	63655.00	56500	20230829	-14.25	40000	20221013	21.12	56500	-14.25	20230829	40600	19.33	20230104	56500	-14.25	20230829	40000	21.12	20221013	0.51	N	064960	5000	731 억	3024663	N	N	226	N	N
10	20230830	160612	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48950	1200	2	2.51	2643603750	53893	24.47	49000	49750	48300	62000	33450	47750	49053.07	20.64	194	60150	53950	50300	44100	40450	57050	47200	731	14250	5000	35330	50	1	14623136	7158	8.18	0.77	12	0.37	5984.00	63655.00	56500	20230829	-13.36	40000	20221013	22.38	56500	-13.36	20230829	40600	20.57	20230104	56500	-13.36	20230829	40000	22.38	20221013	0.52	N	064960	5000	731 억	3018504	N	N	226	N	N
11	20230830	150723	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	49150	1400	2	2.93	2560446350	52196	23.70	49000	49750	48300	62000	33450	47750	49054.46	20.64	419	60150	53950	50300	44100	40450	57050	47200	731	14250	5000	35330	50	1	14623136	7187	8.21	0.77	12	0.36	5984.00	63655.00	56500	20230829	-13.01	40000	20221013	22.88	56500	-13.01	20230829	40600	21.06	20230104	56500	-13.01	20230829	40000	22.88	20221013	0.52	N	064960	5000	731 억	3018504	N	N	11	N	N
12	20230830	140756	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48900	1150	2	2.41	2220775250	45286	20.56	49000	49750	48300	62000	33450	47750	49038.89	20.64	584	60150	53950	50300	44100	40450	57050	47200	731	14250	5000	35330	50	1	14623136	7151	8.17	0.77	12	0.31	5984.00	63655.00	56500	20230829	-13.45	40000	20221013	22.25	56500	-13.45	20230829	40600	20.44	20230104	56500	-13.45	20230829	40000	22.25	20221013	0.52	N	064960	5000	731 억	3018504	N	N	11	N	N
13	20230830	130746	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48900	1150	2	2.41	2023072700	41249	18.73	49000	49750	48300	62000	33450	47750	49045.38	20.64	665	60150	53950	50300	44100	40450	57050	47200	731	14250	5000	35330	50	1	14623136	7151	8.17	0.77	12	0.28	5984.00	63655.00	56500	20230829	-13.45	40000	20221013	22.25	56500	-13.45	20230829	40600	20.44	20230104	56500	-13.45	20230829	40000	22.25	20221013	0.52	N	064960	5000	731 억	3018504	N	N	11	N	N
14	20230830	120757	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48950	1200	2	2.51	1949442600	39742	18.05	49000	49750	48300	62000	33450	47750	49052.45	20.64	688	60150	53950	50300	44100	40450	57050	47200	731	14250	5000	35330	50	1	14623136	7158	8.18	0.77	12	0.27	5984.00	63655.00	56500	20230829	-13.36	40000	20221013	22.38	56500	-13.36	20230829	40600	20.57	20230104	56500	-13.36	20230829	40000	22.38	20221013	0.52	N	064960	5000	731 억	3018504	N	N	11	N	N
15	20230830	111119	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48900	1150	2	2.41	1842517700	37553	17.05	49000	49750	48300	62000	33450	47750	49064.46	20.64	462	60150	53950	50300	44100	40450	57050	47200	731	14250	5000	35330	50	1	14623136	7151	8.17	0.77	12	0.26	5984.00	63655.00	56500	20230829	-13.45	40000	20221013	22.25	56500	-13.45	20230829	40600	20.44	20230104	56500	-13.45	20230829	40000	22.25	20221013	0.52	N	064960	5000	731 억	3018504	N	N	11	N	N
16	20230830	100824	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	49600	1850	2	3.87	1386712250	28280	12.84	49000	49750	48300	62000	33450	47750	49035.09	20.64	-4	60150	53950	50300	44100	40450	57050	47200	731	14250	5000	35330	50	1	14623136	7253	8.29	0.78	12	0.19	5984.00	63655.00	56500	20230829	-12.21	40000	20221013	24.00	56500	-12.21	20230829	40600	22.17	20230104	56500	-12.21	20230829	40000	24.00	20221013	0.52	N	064960	5000	731 억	3018504	N	N	11	N	N
17	20230830	090726	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48550	800	2	1.68	491552250	10103	4.59	49000	49050	48300	62000	33450	47750	48654.09	20.64	-1857	60150	53950	50300	44100	40450	57050	47200	731	14250	5000	35330	50	1	14623136	7100	8.11	0.76	12	0.07	5984.00	63655.00	56500	20230829	-14.07	40000	20221013	21.38	56500	-14.07	20230829	40600	19.58	20230104	56500	-14.07	20230829	40000	21.38	20221013	0.52	N	064960	5000	731 억	3018504	N	N	11	N	N
18	20230829	160607	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	47750	550	2	1.17	11085128550	219343	678.68	46900	56500	46650	61300	33050	47200	50544.14	20.70	-6746	48866	48032	46566	45732	44266	48450	46150	731	14100	5000	34920	50	1	14623136	6983	7.98	0.75	12	1.50	5984.00	63655.00	56500	20230829	-15.49	40000	20221013	19.38	56500	-15.49	20230829	40600	17.61	20230104	56500	-15.49	20230829	40000	19.38	20221013	0.52	N	064960	5000	731 억	3026896	N	N	11	N	N
19	20230829	150727	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	48050	850	2	1.80	10511821900	207328	641.51	46900	56500	46650	61300	33050	47200	50701.41	20.70	-6542	48866	48032	46566	45732	44266	48450	46150	731	14100	5000	34920	50	1	14623136	7026	8.03	0.75	12	1.42	5984.00	63655.00	56500	20230829	-14.96	40000	20221013	20.12	56500	-14.96	20230829	40600	18.35	20230104	56500	-14.96	20230829	40000	20.12	20221013	0.52	N	064960	5000	731 억	3026896	N	N	0	N	N
20	20230829	140824	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	48050	850	2	1.80	10201011100	200839	621.43	46900	56500	46650	61300	33050	47200	50791.98	20.70	-5648	48866	48032	46566	45732	44266	48450	46150	731	14100	5000	34920	50	1	14623136	7026	8.03	0.75	12	1.37	5984.00	63655.00	56500	20230829	-14.96	40000	20221013	20.12	56500	-14.96	20230829	40600	18.35	20230104	56500	-14.96	20230829	40000	20.12	20221013	0.52	N	064960	5000	731 억	3026896	N	N	0	N	N
21	20230829	130746	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	48000	800	2	1.69	10014515950	196959	609.42	46900	56500	46650	61300	33050	47200	50845.69	20.70	-4884	48866	48032	46566	45732	44266	48450	46150	731	14100	5000	34920	50	1	14623136	7019	8.02	0.75	12	1.35	5984.00	63655.00	56500	20230829	-15.04	40000	20221013	20.00	56500	-15.04	20230829	40600	18.23	20230104	56500	-15.04	20230829	40000	20.00	20221013	0.52	N	064960	5000	731 억	3026896	N	N	0	N	N
22	20230829	120810	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	48400	1200	2	2.54	9502231450	186306	576.46	46900	56500	46650	61300	33050	47200	51003.36	20.70	-3563	48866	48032	46566	45732	44266	48450	46150	731	14100	5000	34920	50	1	14623136	7078	8.09	0.76	12	1.27	5984.00	63655.00	56500	20230829	-14.34	40000	20221013	21.00	56500	-14.34	20230829	40600	19.21	20230104	56500	-14.34	20230829	40000	21.00	20221013	0.52	N	064960	5000	731 억	3026896	N	N	0	N	N
23	20230829	111259	55	30.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	48550	1350	2	2.86	8745603100	170652	528.02	46900	56500	46650	61300	33050	47200	51248.17	20.70	-4700	48866	48032	46566	45732	44266	48450	46150	731	14100	5000	34920	50	1	14623136	7100	8.11	0.76	12	1.17	5984.00	63655.00	56500	20230829	-14.07	40000	20221013	21.38	56500	-14.07	20230829	40600	19.58	20230104	56500	-14.07	20230829	40000	21.38	20221013	0.52	N	064960	5000	731 억	3026896	N	N	0	N	N
24	20230829	100848	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	47050	-150	5	-0.32	88587000	1889	5.84	46900	47050	46650	61300	33050	47200	46896.24	20.70	-359	48866	48032	46566	45732	44266	48450	46150	731	14100	5000	34920	50	1	14623136	6880	7.86	0.74	12	0.01	5984.00	63655.00	55900	20230706	-15.83	40000	20221013	17.62	55900	-15.83	20230706	40600	15.89	20230104	55900	-15.83	20230706	40000	17.62	20221013	0.52	N	064960	5000	731 억	3026896	N	N	0	N	N
25	20230829	090556	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46950	-250	5	-0.53	11791850	251	0.78	46900	47050	46900	61300	33050	47200	46979.48	20.70	-44	48866	48032	46566	45732	44266	48450	46150	731	14100	5000	34920	50	1	14623136	6866	7.85	0.74	12	0.00	5984.00	63655.00	55900	20230706	-16.01	40000	20221013	17.38	55900	-16.01	20230706	40600	15.64	20230104	55900	-16.01	20230706	40000	17.38	20221013	0.52	N	064960	5000	731 억	3026896	N	N	0	N	N
26	20230828	160551	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	47200	1850	2	4.08	1508693000	32319	236.41	45350	47400	45100	58900	31750	45350	46681.29	20.68	2048	46216	45782	45516	45082	44816	45650	44950	731	13550	5000	33550	50	1	14623136	6902	7.89	0.74	12	0.22	5984.00	63655.00	55900	20230706	-15.56	40000	20221013	18.00	55900	-15.56	20230706	40600	16.26	20230104	55900	-15.56	20230706	40000	18.00	20221013	0.51	N	064960	5000	731 억	3024738	N	N	119	N	N
27	20230828	150557	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	47200	1850	2	4.08	1439262650	30850	225.66	45350	47400	45100	58900	31750	45350	46653.57	20.68	2002	46216	45782	45516	45082	44816	45650	44950	731	13550	5000	33550	50	1	14623136	6902	7.89	0.74	12	0.21	5984.00	63655.00	55900	20230706	-15.56	40000	20221013	18.00	55900	-15.56	20230706	40600	16.26	20230104	55900	-15.56	20230706	40000	18.00	20221013	0.51	N	064960	5000	731 억	3024738	N	N	119	N	N
28	20230828	140558	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	47250	1900	2	4.19	1271585050	27302	199.71	45350	47400	45100	58900	31750	45350	46574.79	20.68	2585	46216	45782	45516	45082	44816	45650	44950	731	13550	5000	33550	50	1	14623136	6909	7.90	0.74	12	0.19	5984.00	63655.00	55900	20230706	-15.47	40000	20221013	18.12	55900	-15.47	20230706	40600	16.38	20230104	55900	-15.47	20230706	40000	18.12	20221013	0.51	N	064960	5000	731 억	3024738	N	N	119	N	N
29	20230828	130602	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	47100	1750	2	3.86	1111439850	23908	174.88	45350	47150	45100	58900	31750	45350	46488.20	20.68	2609	46216	45782	45516	45082	44816	45650	44950	731	13550	5000	33550	50	1	14623136	6887	7.87	0.74	12	0.16	5984.00	63655.00	55900	20230706	-15.74	40000	20221013	17.75	55900	-15.74	20230706	40600	16.01	20230104	55900	-15.74	20230706	40000	17.75	20221013	0.51	N	064960	5000	731 억	3024738	N	N	119	N	N
30	20230828	120556	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	47000	1650	2	3.64	995959350	21454	156.93	45350	47100	45100	58900	31750	45350	46423.01	20.68	2450	46216	45782	45516	45082	44816	45650	44950	731	13550	5000	33550	50	1	14623136	6873	7.85	0.74	12	0.15	5984.00	63655.00	55900	20230706	-15.92	40000	20221013	17.50	55900	-15.92	20230706	40600	15.76	20230104	55900	-15.92	20230706	40000	17.50	20221013	0.51	N	064960	5000	731 억	3024738	N	N	119	N	N
31	20230828	110553	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46800	1450	2	3.20	850306500	18345	134.19	45350	47100	45100	58900	31750	45350	46350.86	20.68	2404	46216	45782	45516	45082	44816	45650	44950	731	13550	5000	33550	50	1	14623136	6844	7.82	0.74	12	0.13	5984.00	63655.00	55900	20230706	-16.28	40000	20221013	17.00	55900	-16.28	20230706	40600	15.27	20230104	55900	-16.28	20230706	40000	17.00	20221013	0.51	N	064960	5000	731 억	3024738	N	N	119	N	N
32	20230828	100548	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46950	1600	2	3.53	619977850	13436	98.28	45350	46950	45100	58900	31750	45350	46143.04	20.68	3862	46216	45782	45516	45082	44816	45650	44950	731	13550	5000	33550	50	1	14623136	6866	7.85	0.74	12	0.09	5984.00	63655.00	55900	20230706	-16.01	40000	20221013	17.38	55900	-16.01	20230706	40600	15.64	20230104	55900	-16.01	20230706	40000	17.38	20221013	0.51	N	064960	5000	731 억	3024738	N	N	119	N	N
33	20230828	090557	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45200	-150	5	-0.33	45428150	1002	7.33	45350	45900	45150	58900	31750	45350	45337.48	20.68	-42	46216	45782	45516	45082	44816	45650	44950	731	13550	5000	33550	50	1	14623136	6610	7.55	0.71	12	0.01	5984.00	63655.00	55900	20230706	-19.14	40000	20221013	13.00	55900	-19.14	20230706	40600	11.33	20230104	55900	-19.14	20230706	40000	13.00	20221013	0.51	N	064960	5000	731 억	3024738	N	N	119	N	N
34	20230825	160551	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45350	-600	5	-1.31	616320150	13555	79.51	45500	45950	45250	59700	32200	45950	45468.05	20.70	-1472	46450	46200	45750	45500	45050	46325	45625	731	13750	5000	34000	50	1	14623136	6632	7.58	0.71	12	0.09	5984.00	63655.00	55900	20230706	-18.87	40000	20221013	13.38	55900	-18.87	20230706	40600	11.70	20230104	55900	-18.87	20230706	40000	13.38	20221013	0.51	N	064960	5000	731 억	3026559	N	N	119	N	N
35	20230825	150556	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45500	-450	5	-0.98	560581550	12327	72.30	45500	45950	45250	59700	32200	45950	45475.80	20.70	-903	46450	46200	45750	45500	45050	46325	45625	731	13750	5000	34000	50	1	14623136	6654	7.60	0.71	12	0.08	5984.00	63655.00	55900	20230706	-18.60	40000	20221013	13.75	55900	-18.60	20230706	40600	12.07	20230104	55900	-18.60	20230706	40000	13.75	20221013	0.51	N	064960	5000	731 억	3026559	N	N	4	N	N
36	20230825	140553	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45400	-550	5	-1.20	457060850	10052	58.96	45500	45950	45250	59700	32200	45950	45469.50	20.70	-593	46450	46200	45750	45500	45050	46325	45625	731	13750	5000	34000	50	1	14623136	6639	7.59	0.71	12	0.07	5984.00	63655.00	55900	20230706	-18.78	40000	20221013	13.50	55900	-18.78	20230706	40600	11.82	20230104	55900	-18.78	20230706	40000	13.50	20221013	0.51	N	064960	5000	731 억	3026559	N	N	4	N	N
37	20230825	130552	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45450	-500	5	-1.09	409329050	9001	52.79	45500	45950	45250	59700	32200	45950	45475.79	20.70	-1115	46450	46200	45750	45500	45050	46325	45625	731	13750	5000	34000	50	1	14623136	6646	7.60	0.71	12	0.06	5984.00	63655.00	55900	20230706	-18.69	40000	20221013	13.62	55900	-18.69	20230706	40600	11.95	20230104	55900	-18.69	20230706	40000	13.62	20221013	0.51	N	064960	5000	731 억	3026559	N	N	4	N	N
38	20230825	120552	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45500	-450	5	-0.98	342130950	7523	44.13	45500	45950	45250	59700	32200	45950	45477.81	20.70	-1189	46450	46200	45750	45500	45050	46325	45625	731	13750	5000	34000	50	1	14623136	6654	7.60	0.71	12	0.05	5984.00	63655.00	55900	20230706	-18.60	40000	20221013	13.75	55900	-18.60	20230706	40600	12.07	20230104	55900	-18.60	20230706	40000	13.75	20221013	0.51	N	064960	5000	731 억	3026559	N	N	4	N	N
39	20230825	110553	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45450	-500	5	-1.09	185988850	4096	24.02	45500	45950	45250	59700	32200	45950	45407.04	20.70	-562	46450	46200	45750	45500	45050	46325	45625	731	13750	5000	34000	50	1	14623136	6646	7.60	0.71	12	0.03	5984.00	63655.00	55900	20230706	-18.69	40000	20221013	13.62	55900	-18.69	20230706	40600	11.95	20230104	55900	-18.69	20230706	40000	13.62	20221013	0.51	N	064960	5000	731 억	3026559	N	N	4	N	N
40	20230825	100554	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45400	-550	5	-1.20	112602300	2479	14.54	45500	45950	45250	59700	32200	45950	45421.83	20.70	-524	46450	46200	45750	45500	45050	46325	45625	731	13750	5000	34000	50	1	14623136	6639	7.59	0.71	12	0.02	5984.00	63655.00	55900	20230706	-18.78	40000	20221013	13.50	55900	-18.78	20230706	40600	11.82	20230104	55900	-18.78	20230706	40000	13.50	20221013	0.51	N	064960	5000	731 억	3026559	N	N	4	N	N
41	20230825	090552	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45500	-450	5	-0.98	15888150	349	2.05	45500	45950	45250	59700	32200	45950	45521.10	20.70	-99	46450	46200	45750	45500	45050	46325	45625	731	13750	5000	34000	50	1	14623136	6654	7.60	0.71	12	0.00	5984.00	63655.00	55900	20230706	-18.60	40000	20221013	13.75	55900	-18.60	20230706	40600	12.07	20230104	55900	-18.60	20230706	40000	13.75	20221013	0.51	N	064960	5000	731 억	3026559	N	N	4	N	N
42	20230824	160548	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45950	0	3	0.00	769274900	16873	154.60	45700	46000	45300	59700	32200	45950	45591.49	20.69	-1824	46416	46182	45716	45482	45016	46300	45600	731	13750	5000	34000	50	1	14623136	6719	7.68	0.72	12	0.12	5984.00	63655.00	55900	20230706	-17.80	40000	20221013	14.88	55900	-17.80	20230706	40600	13.18	20230104	55900	-17.80	20230706	40000	14.88	20221013	0.51	N	064960	5000	731 억	3025431	N	N	4	N	N
43	20230824	150547	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45700	-250	5	-0.54	711424950	15609	143.02	45700	46000	45300	59700	32200	45950	45577.87	20.69	-1957	46416	46182	45716	45482	45016	46300	45600	731	13750	5000	34000	50	1	14623136	6683	7.64	0.72	12	0.11	5984.00	63655.00	55900	20230706	-18.25	40000	20221013	14.25	55900	-18.25	20230706	40600	12.56	20230104	55900	-18.25	20230706	40000	14.25	20221013	0.51	N	064960	5000	731 억	3025431	N	N	0	N	N
44	20230824	140548	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45550	-400	5	-0.87	449711100	9870	90.43	45700	46000	45300	59700	32200	45950	45563.43	20.69	-2162	46416	46182	45716	45482	45016	46300	45600	731	13750	5000	34000	50	1	14623136	6661	7.61	0.72	12	0.07	5984.00	63655.00	55900	20230706	-18.52	40000	20221013	13.88	55900	-18.52	20230706	40600	12.19	20230104	55900	-18.52	20230706	40000	13.88	20221013	0.51	N	064960	5000	731 억	3025431	N	N	0	N	N
45	20230824	130553	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45600	-350	5	-0.76	390409050	8568	78.50	45700	46000	45300	59700	32200	45950	45565.95	20.69	-2163	46416	46182	45716	45482	45016	46300	45600	731	13750	5000	34000	50	1	14623136	6668	7.62	0.72	12	0.06	5984.00	63655.00	55900	20230706	-18.43	40000	20221013	14.00	55900	-18.43	20230706	40600	12.32	20230104	55900	-18.43	20230706	40000	14.00	20221013	0.51	N	064960	5000	731 억	3025431	N	N	0	N	N
46	20230824	120551	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45600	-350	5	-0.76	337723900	7413	67.92	45700	46000	45300	59700	32200	45950	45558.33	20.69	-2385	46416	46182	45716	45482	45016	46300	45600	731	13750	5000	34000	50	1	14623136	6668	7.62	0.72	12	0.05	5984.00	63655.00	55900	20230706	-18.43	40000	20221013	14.00	55900	-18.43	20230706	40600	12.32	20230104	55900	-18.43	20230706	40000	14.00	20221013	0.51	N	064960	5000	731 억	3025431	N	N	0	N	N
47	20230824	110550	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45450	-500	5	-1.09	262576050	5765	52.82	45700	46000	45300	59700	32200	45950	45546.58	20.69	-2887	46416	46182	45716	45482	45016	46300	45600	731	13750	5000	34000	50	1	14623136	6646	7.60	0.71	12	0.04	5984.00	63655.00	55900	20230706	-18.69	40000	20221013	13.62	55900	-18.69	20230706	40600	11.95	20230104	55900	-18.69	20230706	40000	13.62	20221013	0.51	N	064960	5000	731 억	3025431	N	N	0	N	N
48	20230824	100549	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45450	-500	5	-1.09	187097650	4102	37.58	45700	46000	45400	59700	32200	45950	45611.32	20.69	-2532	46416	46182	45716	45482	45016	46300	45600	731	13750	5000	34000	50	1	14623136	6646	7.60	0.71	12	0.03	5984.00	63655.00	55900	20230706	-18.69	40000	20221013	13.62	55900	-18.69	20230706	40600	11.95	20230104	55900	-18.69	20230706	40000	13.62	20221013	0.51	N	064960	5000	731 억	3025431	N	N	0	N	N
49	20230824	090550	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45650	-300	5	-0.65	6077300	133	1.22	45700	45750	45650	59700	32200	45950	45693.98	20.69	10	46416	46182	45716	45482	45016	46300	45600	731	13750	5000	34000	50	1	14623136	6675	7.63	0.72	12	0.00	5984.00	63655.00	55900	20230706	-18.34	40000	20221013	14.12	55900	-18.34	20230706	40600	12.44	20230104	55900	-18.34	20230706	40000	14.12	20221013	0.51	N	064960	5000	731 억	3025431	N	N	0	N	N
50	20230823	160546	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45950	150	2	0.33	494960750	10892	72.25	45400	45950	45250	59500	32100	45800	45442.60	20.66	4568	46266	46032	45816	45582	45366	45925	45475	731	13700	5000	33890	50	1	14623136	6719	7.68	0.72	12	0.07	5984.00	63655.00	55900	20230706	-17.80	40000	20221013	14.88	55900	-17.80	20230706	40600	13.18	20230104	55900	-17.80	20230706	40000	14.88	20221013	0.51	N	064960	5000	731 억	3021047	N	N	0	N	N
51	20230823	150548	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45450	-350	5	-0.76	449742500	9904	65.70	45400	45800	45250	59500	32100	45800	45410.19	20.66	4286	46266	46032	45816	45582	45366	45925	45475	731	13700	5000	33890	50	1	14623136	6646	7.60	0.71	12	0.07	5984.00	63655.00	55900	20230706	-18.69	40000	20221013	13.62	55900	-18.69	20230706	40600	11.95	20230104	55900	-18.69	20230706	40000	13.62	20221013	0.51	N	064960	5000	731 억	3021047	N	N	0	N	N
52	20230823	140551	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45550	-250	5	-0.55	381856000	8412	55.80	45400	45800	45250	59500	32100	45800	45394.20	20.66	3103	46266	46032	45816	45582	45366	45925	45475	731	13700	5000	33890	50	1	14623136	6661	7.61	0.72	12	0.06	5984.00	63655.00	55900	20230706	-18.52	40000	20221013	13.88	55900	-18.52	20230706	40600	12.19	20230104	55900	-18.52	20230706	40000	13.88	20221013	0.51	N	064960	5000	731 억	3021047	N	N	0	N	N
53	20230823	130546	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45350	-450	5	-0.98	320694300	7063	46.85	45400	45800	45250	59500	32100	45800	45404.83	20.66	2340	46266	46032	45816	45582	45366	45925	45475	731	13700	5000	33890	50	1	14623136	6632	7.58	0.71	12	0.05	5984.00	63655.00	55900	20230706	-18.87	40000	20221013	13.38	55900	-18.87	20230706	40600	11.70	20230104	55900	-18.87	20230706	40000	13.38	20221013	0.51	N	064960	5000	731 억	3021047	N	N	0	N	N
54	20230823	120551	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45350	-450	5	-0.98	258204550	5685	37.71	45400	45800	45300	59500	32100	45800	45418.57	20.66	1407	46266	46032	45816	45582	45366	45925	45475	731	13700	5000	33890	50	1	14623136	6632	7.58	0.71	12	0.04	5984.00	63655.00	55900	20230706	-18.87	40000	20221013	13.38	55900	-18.87	20230706	40600	11.70	20230104	55900	-18.87	20230706	40000	13.38	20221013	0.51	N	064960	5000	731 억	3021047	N	N	0	N	N
55	20230823	110548	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45350	-450	5	-0.98	175799850	3868	25.66	45400	45800	45300	59500	32100	45800	45449.81	20.66	951	46266	46032	45816	45582	45366	45925	45475	731	13700	5000	33890	50	1	14623136	6632	7.58	0.71	12	0.03	5984.00	63655.00	55900	20230706	-18.87	40000	20221013	13.38	55900	-18.87	20230706	40600	11.70	20230104	55900	-18.87	20230706	40000	13.38	20221013	0.51	N	064960	5000	731 억	3021047	N	N	0	N	N
56	20230823	100546	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45450	-350	5	-0.76	105824750	2328	15.44	45400	45800	45300	59500	32100	45800	45457.37	20.66	479	46266	46032	45816	45582	45366	45925	45475	731	13700	5000	33890	50	1	14623136	6646	7.60	0.71	12	0.02	5984.00	63655.00	55900	20230706	-18.69	40000	20221013	13.62	55900	-18.69	20230706	40600	11.95	20230104	55900	-18.69	20230706	40000	13.62	20221013	0.51	N	064960	5000	731 억	3021047	N	N	0	N	N
57	20230823	090552	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45550	-250	5	-0.55	16986600	374	2.48	45400	45550	45350	59500	32100	45800	45418.72	20.66	-3	46266	46032	45816	45582	45366	45925	45475	731	13700	5000	33890	50	1	14623136	6661	7.61	0.72	12	0.00	5984.00	63655.00	55900	20230706	-18.52	40000	20221013	13.88	55900	-18.52	20230706	40600	12.19	20230104	55900	-18.52	20230706	40000	13.88	20221013	0.51	N	064960	5000	731 억	3021047	N	N	0	N	N
58	20230822	160544	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45800	-400	5	-0.87	688051700	15017	142.13	46000	46050	45600	60000	32350	46200	45818.19	20.63	-522	47166	46682	46266	45782	45366	46475	45575	731	13800	5000	34180	50	1	14623136	6697	7.65	0.72	12	0.10	5984.00	63655.00	55900	20230706	-18.07	40000	20221013	14.50	55900	-18.07	20230706	40600	12.81	20230104	55900	-18.07	20230706	40000	14.50	20221013	0.51	N	064960	5000	731 억	3017009	N	N	0	N	N
59	20230822	150545	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45850	-350	5	-0.76	671743150	14661	138.76	46000	46050	45600	60000	32350	46200	45818.37	20.63	-334	47166	46682	46266	45782	45366	46475	45575	731	13800	5000	34180	50	1	14623136	6705	7.66	0.72	12	0.10	5984.00	63655.00	55900	20230706	-17.98	40000	20221013	14.62	55900	-17.98	20230706	40600	12.93	20230104	55900	-17.98	20230706	40000	14.62	20221013	0.51	N	064960	5000	731 억	3017009	N	N	0	N	N
60	20230822	140549	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45850	-350	5	-0.76	628116400	13709	129.75	46000	46050	45600	60000	32350	46200	45817.81	20.63	-44	47166	46682	46266	45782	45366	46475	45575	731	13800	5000	34180	50	1	14623136	6705	7.66	0.72	12	0.09	5984.00	63655.00	55900	20230706	-17.98	40000	20221013	14.62	55900	-17.98	20230706	40600	12.93	20230104	55900	-17.98	20230706	40000	14.62	20221013	0.51	N	064960	5000	731 억	3017009	N	N	0	N	N
61	20230822	130544	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45850	-350	5	-0.76	584091450	12748	120.65	46000	46050	45600	60000	32350	46200	45818.28	20.63	165	47166	46682	46266	45782	45366	46475	45575	731	13800	5000	34180	50	1	14623136	6705	7.66	0.72	12	0.09	5984.00	63655.00	55900	20230706	-17.98	40000	20221013	14.62	55900	-17.98	20230706	40600	12.93	20230104	55900	-17.98	20230706	40000	14.62	20221013	0.51	N	064960	5000	731 억	3017009	N	N	0	N	N
62	20230822	120535	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45800	-400	5	-0.87	268759450	5863	55.49	46000	46050	45600	60000	32350	46200	45839.92	20.63	-675	47166	46682	46266	45782	45366	46475	45575	731	13800	5000	34180	50	1	14623136	6697	7.65	0.72	12	0.04	5984.00	63655.00	55900	20230706	-18.07	40000	20221013	14.50	55900	-18.07	20230706	40600	12.81	20230104	55900	-18.07	20230706	40000	14.50	20221013	0.51	N	064960	5000	731 억	3017009	N	N	0	N	N
63	20230822	110542	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45800	-400	5	-0.87	234593100	5118	48.44	46000	46050	45600	60000	32350	46200	45836.87	20.63	-447	47166	46682	46266	45782	45366	46475	45575	731	13800	5000	34180	50	1	14623136	6697	7.65	0.72	12	0.03	5984.00	63655.00	55900	20230706	-18.07	40000	20221013	14.50	55900	-18.07	20230706	40600	12.81	20230104	55900	-18.07	20230706	40000	14.50	20221013	0.51	N	064960	5000	731 억	3017009	N	N	0	N	N
64	20230822	100540	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45800	-400	5	-0.87	156474500	3414	32.31	46000	46050	45600	60000	32350	46200	45833.19	20.63	-479	47166	46682	46266	45782	45366	46475	45575	731	13800	5000	34180	50	1	14623136	6697	7.65	0.72	12	0.02	5984.00	63655.00	55900	20230706	-18.07	40000	20221013	14.50	55900	-18.07	20230706	40600	12.81	20230104	55900	-18.07	20230706	40000	14.50	20221013	0.51	N	064960	5000	731 억	3017009	N	N	0	N	N
65	20230822	090544	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45950	-250	5	-0.54	22626400	492	4.66	46000	46050	45950	60000	32350	46200	45988.62	20.63	-20	47166	46682	46266	45782	45366	46475	45575	731	13800	5000	34180	50	1	14623136	6719	7.68	0.72	12	0.00	5984.00	63655.00	55900	20230706	-17.80	40000	20221013	14.88	55900	-17.80	20230706	40600	13.18	20230104	55900	-17.80	20230706	40000	14.88	20221013	0.51	N	064960	5000	731 억	3017009	N	N	0	N	N
66	20230821	160542	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46200	-250	5	-0.54	487222050	10566	43.59	46750	46750	45850	60300	32550	46450	46110.65	20.63	-68	48050	47250	45750	44950	43450	47650	45350	731	13850	5000	34370	50	1	14623136	6756	7.72	0.73	12	0.07	5984.00	63655.00	55900	20230706	-17.35	40000	20221013	15.50	55900	-17.35	20230706	40600	13.79	20230104	55900	-17.35	20230706	40000	15.50	20221013	0.50	N	064960	5000	731 억	3016912	N	N	7	N	N
67	20230821	150546	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46100	-350	5	-0.75	448303050	9724	40.12	46750	46750	45850	60300	32550	46450	46102.74	20.63	-36	48050	47250	45750	44950	43450	47650	45350	731	13850	5000	34370	50	1	14623136	6741	7.70	0.72	12	0.07	5984.00	63655.00	55900	20230706	-17.53	40000	20221013	15.25	55900	-17.53	20230706	40600	13.55	20230104	55900	-17.53	20230706	40000	15.25	20221013	0.50	N	064960	5000	731 억	3016912	N	N	7	N	N
68	20230821	140545	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46050	-400	5	-0.86	312043850	6771	27.94	46750	46750	45850	60300	32550	46450	46085.34	20.63	-1029	48050	47250	45750	44950	43450	47650	45350	731	13850	5000	34370	50	1	14623136	6734	7.70	0.72	12	0.05	5984.00	63655.00	55900	20230706	-17.62	40000	20221013	15.12	55900	-17.62	20230706	40600	13.42	20230104	55900	-17.62	20230706	40000	15.12	20221013	0.50	N	064960	5000	731 억	3016912	N	N	7	N	N
69	20230821	130548	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46000	-450	5	-0.97	265755600	5765	23.79	46750	46750	45850	60300	32550	46450	46098.11	20.63	-1288	48050	47250	45750	44950	43450	47650	45350	731	13850	5000	34370	50	1	14623136	6727	7.69	0.72	12	0.04	5984.00	63655.00	55900	20230706	-17.71	40000	20221013	15.00	55900	-17.71	20230706	40600	13.30	20230104	55900	-17.71	20230706	40000	15.00	20221013	0.50	N	064960	5000	731 억	3016912	N	N	7	N	N
70	20230821	120547	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46000	-450	5	-0.97	217293800	4710	19.43	46750	46750	45850	60300	32550	46450	46134.56	20.63	-1074	48050	47250	45750	44950	43450	47650	45350	731	13850	5000	34370	50	1	14623136	6727	7.69	0.72	12	0.03	5984.00	63655.00	55900	20230706	-17.71	40000	20221013	15.00	55900	-17.71	20230706	40600	13.30	20230104	55900	-17.71	20230706	40000	15.00	20221013	0.50	N	064960	5000	731 억	3016912	N	N	7	N	N
71	20230821	110543	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45900	-550	5	-1.18	184947150	4006	16.53	46750	46750	45850	60300	32550	46450	46167.54	20.63	-1096	48050	47250	45750	44950	43450	47650	45350	731	13850	5000	34370	50	1	14623136	6712	7.67	0.72	12	0.03	5984.00	63655.00	55900	20230706	-17.89	40000	20221013	14.75	55900	-17.89	20230706	40600	13.05	20230104	55900	-17.89	20230706	40000	14.75	20221013	0.50	N	064960	5000	731 억	3016912	N	N	7	N	N
72	20230821	100542	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46250	-200	5	-0.43	120324450	2602	10.74	46750	46750	45900	60300	32550	46450	46243.06	20.63	-925	48050	47250	45750	44950	43450	47650	45350	731	13850	5000	34370	50	1	14623136	6763	7.73	0.73	12	0.02	5984.00	63655.00	55900	20230706	-17.26	40000	20221013	15.62	55900	-17.26	20230706	40600	13.92	20230104	55900	-17.26	20230706	40000	15.62	20221013	0.50	N	064960	5000	731 억	3016912	N	N	7	N	N
73	20230821	090549	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46100	-350	5	-0.75	43921250	950	3.92	46750	46750	45900	60300	32550	46450	46232.89	20.63	-757	48050	47250	45750	44950	43450	47650	45350	731	13850	5000	34370	50	1	14623136	6741	7.70	0.72	12	0.01	5984.00	63655.00	55900	20230706	-17.53	40000	20221013	15.25	55900	-17.53	20230706	40600	13.55	20230104	55900	-17.53	20230706	40000	15.25	20221013	0.50	N	064960	5000	731 억	3016912	N	N	7	N	N
74	20230818	160542	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46450	1450	2	3.22	1107362850	24203	109.47	44500	46550	44250	58500	31500	45000	45752.03	20.58	5912	46233	45616	44733	44116	43233	45175	43675	731	13500	5000	33300	50	1	14623136	6792	7.76	0.73	12	0.17	5984.00	63655.00	55900	20230706	-16.91	40000	20221013	16.12	55900	-16.91	20230706	40600	14.41	20230104	55900	-16.91	20230706	40000	16.12	20221013	0.50	N	064960	5000	731 억	3009081	N	N	1	N	N
75	20230818	150536	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46100	1100	2	2.44	1048913600	22942	103.77	44500	46550	44250	58500	31500	45000	45720.33	20.58	5642	46233	45616	44733	44116	43233	45175	43675	731	13500	5000	33300	50	1	14623136	6741	7.70	0.72	12	0.16	5984.00	63655.00	55900	20230706	-17.53	40000	20221013	15.25	55900	-17.53	20230706	40600	13.55	20230104	55900	-17.53	20230706	40000	15.25	20221013	0.50	N	064960	5000	731 억	3009081	N	N	225	N	N
76	20230818	140542	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46000	1000	2	2.22	657115300	14440	65.31	44500	46150	44250	58500	31500	45000	45506.70	20.58	2550	46233	45616	44733	44116	43233	45175	43675	731	13500	5000	33300	50	1	14623136	6727	7.69	0.72	12	0.10	5984.00	63655.00	55900	20230706	-17.71	40000	20221013	15.00	55900	-17.71	20230706	40600	13.30	20230104	55900	-17.71	20230706	40000	15.00	20221013	0.50	N	064960	5000	731 억	3009081	N	N	225	N	N
77	20230818	130538	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45850	850	2	1.89	524994200	11563	52.30	44500	46100	44250	58500	31500	45000	45403.04	20.58	2434	46233	45616	44733	44116	43233	45175	43675	731	13500	5000	33300	50	1	14623136	6705	7.66	0.72	12	0.08	5984.00	63655.00	55900	20230706	-17.98	40000	20221013	14.62	55900	-17.98	20230706	40600	12.93	20230104	55900	-17.98	20230706	40000	14.62	20221013	0.50	N	064960	5000	731 억	3009081	N	N	225	N	N
78	20230818	120548	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45750	750	2	1.67	358323550	7935	35.89	44500	45750	44250	58500	31500	45000	45157.41	20.58	2144	46233	45616	44733	44116	43233	45175	43675	731	13500	5000	33300	50	1	14623136	6690	7.65	0.72	12	0.05	5984.00	63655.00	55900	20230706	-18.16	40000	20221013	14.38	55900	-18.16	20230706	40600	12.68	20230104	55900	-18.16	20230706	40000	14.38	20221013	0.50	N	064960	5000	731 억	3009081	N	N	225	N	N
79	20230818	110540	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45450	450	2	1.00	269457200	5984	27.07	44500	45600	44250	58500	31500	45000	45029.63	20.58	864	46233	45616	44733	44116	43233	45175	43675	731	13500	5000	33300	50	1	14623136	6646	7.60	0.71	12	0.04	5984.00	63655.00	55900	20230706	-18.69	40000	20221013	13.62	55900	-18.69	20230706	40600	11.95	20230104	55900	-18.69	20230706	40000	13.62	20221013	0.50	N	064960	5000	731 억	3009081	N	N	225	N	N
80	20230818	100541	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45000	0	3	0.00	152239000	3398	15.37	44500	45250	44250	58500	31500	45000	44802.36	20.58	-7	46233	45616	44733	44116	43233	45175	43675	731	13500	5000	33300	50	1	14623136	6580	7.52	0.71	12	0.02	5984.00	63655.00	55900	20230706	-19.50	40000	20221013	12.50	55900	-19.50	20230706	40600	10.84	20230104	55900	-19.50	20230706	40000	12.50	20221013	0.50	N	064960	5000	731 억	3009081	N	N	225	N	N
81	20230818	090543	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	44250	-750	5	-1.67	38117100	859	3.89	44500	44500	44250	58500	31500	45000	44371.61	20.58	-90	46233	45616	44733	44116	43233	45175	43675	731	13500	5000	33300	50	1	14623136	6471	7.39	0.70	12	0.01	5984.00	63655.00	55900	20230706	-20.84	40000	20221013	10.62	55900	-20.84	20230706	40600	8.99	20230104	55900	-20.84	20230706	40000	10.62	20221013	0.50	N	064960	5000	731 억	3009081	N	N	225	N	N
82	20230817	160542	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45000	-200	5	-0.44	971777000	21745	65.66	45050	45350	43850	58700	31650	45200	44688.23	20.57	-1352	47166	46182	45566	44582	43966	45875	44275	731	13525	5000	33440	50	1	14623136	6580	7.52	0.71	12	0.15	5984.00	63655.00	55900	20230706	-19.50	40000	20221013	12.50	55900	-19.50	20230706	40600	10.84	20230104	55900	-19.50	20230706	40000	12.50	20221013	0.49	N	064960	5000	731 억	3008430	N	N	225	N	N
83	20230817	150547	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45200	0	3	0.00	865758950	19400	58.57	45050	45350	43850	58700	31650	45200	44626.75	20.57	-726	47166	46182	45566	44582	43966	45875	44275	731	13525	5000	33440	50	1	14623136	6610	7.55	0.71	12	0.13	5984.00	63655.00	55900	20230706	-19.14	40000	20221013	13.00	55900	-19.14	20230706	40600	11.33	20230104	55900	-19.14	20230706	40000	13.00	20221013	0.49	N	064960	5000	731 억	3008430	N	N	116	N	N
84	20230817	140542	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45200	0	3	0.00	712273250	16005	48.32	45050	45350	43850	58700	31650	45200	44503.17	20.57	442	47166	46182	45566	44582	43966	45875	44275	731	13525	5000	33440	50	1	14623136	6610	7.55	0.71	12	0.11	5984.00	63655.00	55900	20230706	-19.14	40000	20221013	13.00	55900	-19.14	20230706	40600	11.33	20230104	55900	-19.14	20230706	40000	13.00	20221013	0.49	N	064960	5000	731 억	3008430	N	N	116	N	N
85	20230817	130539	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	44850	-350	5	-0.77	559777450	12622	38.11	45050	45050	43850	58700	31650	45200	44349.35	20.57	647	47166	46182	45566	44582	43966	45875	44275	731	13525	5000	33440	50	1	14623136	6558	7.49	0.70	12	0.09	5984.00	63655.00	55900	20230706	-19.77	40000	20221013	12.12	55900	-19.77	20230706	40600	10.47	20230104	55900	-19.77	20230706	40000	12.12	20221013	0.49	N	064960	5000	731 억	3008430	N	N	116	N	N
86	20230817	120541	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	44700	-500	5	-1.11	467651450	10564	31.90	45050	45050	43850	58700	31650	45200	44268.41	20.57	172	47166	46182	45566	44582	43966	45875	44275	731	13525	5000	33440	50	1	14623136	6537	7.47	0.70	12	0.07	5984.00	63655.00	55900	20230706	-20.04	40000	20221013	11.75	55900	-20.04	20230706	40600	10.10	20230104	55900	-20.04	20230706	40000	11.75	20221013	0.49	N	064960	5000	731 억	3008430	N	N	116	N	N
87	20230817	110540	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	44550	-650	5	-1.44	425243200	9614	29.03	45050	45050	43850	58700	31650	45200	44231.66	20.57	-95	47166	46182	45566	44582	43966	45875	44275	731	13525	5000	33440	50	1	14623136	6515	7.44	0.70	12	0.07	5984.00	63655.00	55900	20230706	-20.30	40000	20221013	11.38	55900	-20.30	20230706	40600	9.73	20230104	55900	-20.30	20230706	40000	11.38	20221013	0.49	N	064960	5000	731 억	3008430	N	N	116	N	N
88	20230817	100538	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	44250	-950	5	-2.10	345026150	7807	23.57	45050	45050	43850	58700	31650	45200	44194.46	20.57	-408	47166	46182	45566	44582	43966	45875	44275	731	13525	5000	33440	50	1	14623136	6471	7.39	0.70	12	0.05	5984.00	63655.00	55900	20230706	-20.84	40000	20221013	10.62	55900	-20.84	20230706	40600	8.99	20230104	55900	-20.84	20230706	40000	10.62	20221013	0.49	N	064960	5000	731 억	3008430	N	N	116	N	N
89	20230817	090539	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	44350	-850	5	-1.88	61605050	1380	4.17	45050	45050	44250	58700	31650	45200	44641.34	20.57	-445	47166	46182	45566	44582	43966	45875	44275	731	13525	5000	33440	50	1	14623136	6485	7.41	0.70	12	0.01	5984.00	63655.00	55900	20230706	-20.66	40000	20221013	10.88	55900	-20.66	20230706	40600	9.24	20230104	55900	-20.66	20230706	40000	10.88	20221013	0.49	N	064960	5000	731 억	3008430	N	N	116	N	N
90	20230816	160540	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45200	-1500	5	-3.21	1494658300	33075	162.75	46550	46550	44950	60700	32700	46700	45189.94	20.55	-637	48000	47350	46700	46050	45400	47025	45725	731	14000	5000	34550	50	1	14623136	6610	7.55	0.71	12	0.23	5984.00	63655.00	55900	20230706	-19.14	40000	20221013	13.00	55900	-19.14	20230706	40600	11.33	20230104	55900	-19.14	20230706	40000	13.00	20221013	0.49	N	064960	5000	731 억	3005451	N	N	116	N	N
91	20230816	150540	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45150	-1550	5	-3.32	1361734250	30135	148.28	46550	46550	44950	60700	32700	46700	45187.80	20.55	-362	48000	47350	46700	46050	45400	47025	45725	731	14000	5000	34550	50	1	14623136	6602	7.55	0.71	12	0.21	5984.00	63655.00	55900	20230706	-19.23	40000	20221013	12.88	55900	-19.23	20230706	40600	11.21	20230104	55900	-19.23	20230706	40000	12.88	20221013	0.49	N	064960	5000	731 억	3005451	N	N	0	N	N
92	20230816	140539	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45150	-1550	5	-3.32	1292283850	28597	140.71	46550	46550	44950	60700	32700	46700	45189.49	20.55	-856	48000	47350	46700	46050	45400	47025	45725	731	14000	5000	34550	50	1	14623136	6602	7.55	0.71	12	0.20	5984.00	63655.00	55900	20230706	-19.23	40000	20221013	12.88	55900	-19.23	20230706	40600	11.21	20230104	55900	-19.23	20230706	40000	12.88	20221013	0.49	N	064960	5000	731 억	3005451	N	N	0	N	N
93	20230816	130540	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45100	-1600	5	-3.43	1151314300	25474	125.35	46550	46550	44950	60700	32700	46700	45195.66	20.55	-1511	48000	47350	46700	46050	45400	47025	45725	731	14000	5000	34550	50	1	14623136	6595	7.54	0.71	12	0.17	5984.00	63655.00	55900	20230706	-19.32	40000	20221013	12.75	55900	-19.32	20230706	40600	11.08	20230104	55900	-19.32	20230706	40000	12.75	20221013	0.49	N	064960	5000	731 억	3005451	N	N	0	N	N
94	20230816	120546	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45150	-1550	5	-3.32	910481450	20140	99.10	46550	46550	44950	60700	32700	46700	45207.62	20.55	-3386	48000	47350	46700	46050	45400	47025	45725	731	14000	5000	34550	50	1	14623136	6602	7.55	0.71	12	0.14	5984.00	63655.00	55900	20230706	-19.23	40000	20221013	12.88	55900	-19.23	20230706	40600	11.21	20230104	55900	-19.23	20230706	40000	12.88	20221013	0.49	N	064960	5000	731 억	3005451	N	N	0	N	N
95	20230816	110543	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45050	-1650	5	-3.53	709647400	15681	77.16	46550	46550	44950	60700	32700	46700	45255.24	20.55	-3841	48000	47350	46700	46050	45400	47025	45725	731	14000	5000	34550	50	1	14623136	6588	7.53	0.71	12	0.11	5984.00	63655.00	55900	20230706	-19.41	40000	20221013	12.62	55900	-19.41	20230706	40600	10.96	20230104	55900	-19.41	20230706	40000	12.62	20221013	0.49	N	064960	5000	731 억	3005451	N	N	0	N	N
96	20230816	100540	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45150	-1550	5	-3.32	497926050	10983	54.04	46550	46550	44950	60700	32700	46700	45336.07	20.55	-3576	48000	47350	46700	46050	45400	47025	45725	731	14000	5000	34550	50	1	14623136	6602	7.55	0.71	12	0.08	5984.00	63655.00	55900	20230706	-19.23	40000	20221013	12.88	55900	-19.23	20230706	40600	11.21	20230104	55900	-19.23	20230706	40000	12.88	20221013	0.49	N	064960	5000	731 억	3005451	N	N	0	N	N
97	20230816	090538	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46100	-600	5	-1.28	12035300	260	1.28	46550	46550	46050	60700	32700	46700	46289.62	20.55	-90	48000	47350	46700	46050	45400	47025	45725	731	14000	5000	34550	50	1	14623136	6741	7.70	0.72	12	0.00	5984.00	63655.00	55900	20230706	-17.53	40000	20221013	15.25	55900	-17.53	20230706	40600	13.55	20230104	55900	-17.53	20230706	40000	15.25	20221013	0.49	N	064960	5000	731 억	3005451	N	N	0	N	N
98	20230814	160534	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46700	-650	5	-1.37	942609300	20316	89.65	47350	47350	46050	61500	33150	47350	46397.34	20.58	-3177	48150	47750	47050	46650	45950	47950	46850	731	14175	5000	35030	50	1	14623136	6829	7.80	0.73	12	0.14	5984.00	63655.00	55900	20230706	-16.46	40000	20221013	16.75	55900	-16.46	20230706	40600	15.02	20230104	55900	-16.46	20230706	40000	16.75	20221013	0.50	N	064960	5000	731 억	3009092	N	N	0	N	N
99	20230814	150532	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46550	-800	5	-1.69	880983800	18994	83.82	47350	47350	46050	61500	33150	47350	46382.22	20.58	-3448	48150	47750	47050	46650	45950	47950	46850	731	14175	5000	35030	50	1	14623136	6807	7.78	0.73	12	0.13	5984.00	63655.00	55900	20230706	-16.73	40000	20221013	16.38	55900	-16.73	20230706	40600	14.66	20230104	55900	-16.73	20230706	40000	16.38	20221013	0.50	N	064960	5000	731 억	3009092	N	N	0	N	N
100	20230814	140533	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46050	-1300	5	-2.75	715550950	15432	68.10	47350	47350	46050	61500	33150	47350	46368.00	20.58	-5670	48150	47750	47050	46650	45950	47950	46850	731	14175	5000	35030	50	1	14623136	6734	7.70	0.72	12	0.11	5984.00	63655.00	55900	20230706	-17.62	40000	20221013	15.12	55900	-17.62	20230706	40600	13.42	20230104	55900	-17.62	20230706	40000	15.12	20221013	0.50	N	064960	5000	731 억	3009092	N	N	0	N	N
101	20230814	130530	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46150	-1200	5	-2.53	605853150	13054	57.61	47350	47350	46100	61500	33150	47350	46411.30	20.58	-5152	48150	47750	47050	46650	45950	47950	46850	731	14175	5000	35030	50	1	14623136	6749	7.71	0.73	12	0.09	5984.00	63655.00	55900	20230706	-17.44	40000	20221013	15.38	55900	-17.44	20230706	40600	13.67	20230104	55900	-17.44	20230706	40000	15.38	20221013	0.50	N	064960	5000	731 억	3009092	N	N	0	N	N
102	20230814	120530	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46150	-1200	5	-2.53	490150950	10547	46.54	47350	47350	46150	61500	33150	47350	46473.02	20.58	-4931	48150	47750	47050	46650	45950	47950	46850	731	14175	5000	35030	50	1	14623136	6749	7.71	0.73	12	0.07	5984.00	63655.00	55900	20230706	-17.44	40000	20221013	15.38	55900	-17.44	20230706	40600	13.67	20230104	55900	-17.44	20230706	40000	15.38	20221013	0.50	N	064960	5000	731 억	3009092	N	N	0	N	N
103	20230814	110530	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46400	-950	5	-2.01	352733750	7579	33.45	47350	47350	46250	61500	33150	47350	46540.94	20.58	-3639	48150	47750	47050	46650	45950	47950	46850	731	14175	5000	35030	50	1	14623136	6785	7.75	0.73	12	0.05	5984.00	63655.00	55900	20230706	-16.99	40000	20221013	16.00	55900	-16.99	20230706	40600	14.29	20230104	55900	-16.99	20230706	40000	16.00	20221013	0.50	N	064960	5000	731 억	3009092	N	N	0	N	N
104	20230814	100530	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46300	-1050	5	-2.22	262407350	5632	24.85	47350	47350	46250	61500	33150	47350	46592.21	20.58	-3114	48150	47750	47050	46650	45950	47950	46850	731	14175	5000	35030	50	1	14623136	6771	7.74	0.73	12	0.04	5984.00	63655.00	55900	20230706	-17.17	40000	20221013	15.75	55900	-17.17	20230706	40600	14.04	20230104	55900	-17.17	20230706	40000	15.75	20221013	0.50	N	064960	5000	731 억	3009092	N	N	0	N	N
105	20230814	090530	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46750	-600	5	-1.27	16369050	349	1.54	47350	47350	46650	61500	33150	47350	46902.72	20.58	-216	48150	47750	47050	46650	45950	47950	46850	731	14175	5000	35030	50	1	14623136	6836	7.81	0.73	12	0.00	5984.00	63655.00	55900	20230706	-16.37	40000	20221013	16.88	55900	-16.37	20230706	40600	15.15	20230104	55900	-16.37	20230706	40000	16.88	20221013	0.50	N	064960	5000	731 억	3009092	N	N	0	N	N
106	20230811	160529	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	47350	850	2	1.83	1064400900	22633	84.13	46450	47450	46350	60400	32550	46500	47028.54	20.53	4926	47433	46966	46483	46016	45533	46725	45775	731	13925	5000	34410	50	1	14623136	6924	7.91	0.74	12	0.15	5984.00	63655.00	55900	20230706	-15.30	40000	20221013	18.38	55900	-15.30	20230706	40600	16.63	20230104	55900	-15.30	20230706	40000	18.38	20221013	0.50	N	064960	5000	731 억	3001805	N	N	1	N	N
107	20230811	150527	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	47150	650	2	1.40	969291350	20620	76.65	46450	47450	46350	60400	32550	46500	47007.34	20.53	4398	47433	46966	46483	46016	45533	46725	45775	731	13925	5000	34410	50	1	14623136	6895	7.88	0.74	12	0.14	5984.00	63655.00	55900	20230706	-15.65	40000	20221013	17.88	55900	-15.65	20230706	40600	16.13	20230104	55900	-15.65	20230706	40000	17.88	20221013	0.50	N	064960	5000	731 억	3001805	N	N	1	N	N
108	20230811	140528	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	47400	900	2	1.94	804346750	17132	63.68	46450	47400	46350	60400	32550	46500	46949.96	20.53	4448	47433	46966	46483	46016	45533	46725	45775	731	13925	5000	34410	50	1	14623136	6931	7.92	0.74	12	0.12	5984.00	63655.00	55900	20230706	-15.21	40000	20221013	18.50	55900	-15.21	20230706	40600	16.75	20230104	55900	-15.21	20230706	40000	18.50	20221013	0.50	N	064960	5000	731 억	3001805	N	N	1	N	N
109	20230811	130525	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46850	350	2	0.75	593943200	12665	47.08	46450	47300	46350	60400	32550	46500	46896.42	20.53	3303	47433	46966	46483	46016	45533	46725	45775	731	13925	5000	34410	50	1	14623136	6851	7.83	0.74	12	0.09	5984.00	63655.00	55900	20230706	-16.19	40000	20221013	17.12	55900	-16.19	20230706	40600	15.39	20230104	55900	-16.19	20230706	40000	17.12	20221013	0.50	N	064960	5000	731 억	3001805	N	N	1	N	N
110	20230811	120523	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46750	250	2	0.54	476565250	10161	37.77	46450	47300	46350	60400	32550	46500	46901.41	20.53	2193	47433	46966	46483	46016	45533	46725	45775	731	13925	5000	34410	50	1	14623136	6836	7.81	0.73	12	0.07	5984.00	63655.00	55900	20230706	-16.37	40000	20221013	16.88	55900	-16.37	20230706	40600	15.15	20230104	55900	-16.37	20230706	40000	16.88	20221013	0.50	N	064960	5000	731 억	3001805	N	N	1	N	N
111	20230811	110521	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46800	300	2	0.65	373077400	7948	29.54	46450	47300	46350	60400	32550	46500	46939.78	20.53	1767	47433	46966	46483	46016	45533	46725	45775	731	13925	5000	34410	50	1	14623136	6844	7.82	0.74	12	0.05	5984.00	63655.00	55900	20230706	-16.28	40000	20221013	17.00	55900	-16.28	20230706	40600	15.27	20230104	55900	-16.28	20230706	40000	17.00	20221013	0.50	N	064960	5000	731 억	3001805	N	N	1	N	N
112	20230811	100520	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46900	400	2	0.86	242735250	5176	19.24	46450	47300	46350	60400	32550	46500	46896.30	20.53	1645	47433	46966	46483	46016	45533	46725	45775	731	13925	5000	34410	50	1	14623136	6858	7.84	0.74	12	0.04	5984.00	63655.00	55900	20230706	-16.10	40000	20221013	17.25	55900	-16.10	20230706	40600	15.52	20230104	55900	-16.10	20230706	40000	17.25	20221013	0.50	N	064960	5000	731 억	3001805	N	N	1	N	N
113	20230811	090526	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46700	200	2	0.43	42177350	906	3.37	46450	46800	46350	60400	32550	46500	46553.37	20.53	453	47433	46966	46483	46016	45533	46725	45775	731	13925	5000	34410	50	1	14623136	6829	7.80	0.73	12	0.01	5984.00	63655.00	55900	20230706	-16.46	40000	20221013	16.75	55900	-16.46	20230706	40600	15.02	20230104	55900	-16.46	20230706	40000	16.75	20221013	0.50	N	064960	5000	731 억	3001805	N	N	1	N	N
114	20230810	160523	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46500	-600	5	-1.27	1245255900	26874	104.54	46850	46950	46000	61200	33000	47100	46336.47	20.50	-11164	47633	47366	46833	46566	46033	47500	46700	731	14100	5000	34850	50	1	14623136	6800	7.77	0.73	12	0.18	5984.00	63655.00	55900	20230706	-16.82	40000	20221013	16.25	55900	-16.82	20230706	40600	14.53	20230104	55900	-16.82	20230706	40000	16.25	20221013	0.49	N	064960	5000	731 억	2997656	N	N	1	N	N
115	20230810	150519	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46250	-850	5	-1.80	1153692300	24898	96.85	46850	46950	46000	61200	33000	47100	46336.75	20.50	-11572	47633	47366	46833	46566	46033	47500	46700	731	14100	5000	34850	50	1	14623136	6763	7.73	0.73	12	0.17	5984.00	63655.00	55900	20230706	-17.26	40000	20221013	15.62	55900	-17.26	20230706	40600	13.92	20230104	55900	-17.26	20230706	40000	15.62	20221013	0.49	N	064960	5000	731 억	2997656	N	N	14	N	N
116	20230810	140519	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46200	-900	5	-1.91	904119450	19496	75.84	46850	46950	46000	61200	33000	47100	46374.61	20.50	-10523	47633	47366	46833	46566	46033	47500	46700	731	14100	5000	34850	50	1	14623136	6756	7.72	0.73	12	0.13	5984.00	63655.00	55900	20230706	-17.35	40000	20221013	15.50	55900	-17.35	20230706	40600	13.79	20230104	55900	-17.35	20230706	40000	15.50	20221013	0.49	N	064960	5000	731 억	2997656	N	N	14	N	N
117	20230810	130515	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46100	-1000	5	-2.12	625616350	13461	52.36	46850	46950	46050	61200	33000	47100	46476.22	20.50	-7531	47633	47366	46833	46566	46033	47500	46700	731	14100	5000	34850	50	1	14623136	6741	7.70	0.72	12	0.09	5984.00	63655.00	55900	20230706	-17.53	40000	20221013	15.25	55900	-17.53	20230706	40600	13.55	20230104	55900	-17.53	20230706	40000	15.25	20221013	0.49	N	064960	5000	731 억	2997656	N	N	14	N	N
118	20230810	120521	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46500	-600	5	-1.27	297716950	6378	24.81	46850	46950	46500	61200	33000	47100	46678.73	20.50	-2296	47633	47366	46833	46566	46033	47500	46700	731	14100	5000	34850	50	1	14623136	6800	7.77	0.73	12	0.04	5984.00	63655.00	55900	20230706	-16.82	40000	20221013	16.25	55900	-16.82	20230706	40600	14.53	20230104	55900	-16.82	20230706	40000	16.25	20221013	0.49	N	064960	5000	731 억	2997656	N	N	14	N	N
119	20230810	110522	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46550	-550	5	-1.17	206501550	4419	17.19	46850	46950	46500	61200	33000	47100	46730.38	20.50	-1021	47633	47366	46833	46566	46033	47500	46700	731	14100	5000	34850	50	1	14623136	6807	7.78	0.73	12	0.03	5984.00	63655.00	55900	20230706	-16.73	40000	20221013	16.38	55900	-16.73	20230706	40600	14.66	20230104	55900	-16.73	20230706	40000	16.38	20221013	0.49	N	064960	5000	731 억	2997656	N	N	14	N	N
120	20230810	100521	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46600	-500	5	-1.06	147245300	3147	12.24	46850	46950	46500	61200	33000	47100	46789.10	20.50	-531	47633	47366	46833	46566	46033	47500	46700	731	14100	5000	34850	50	1	14623136	6814	7.79	0.73	12	0.02	5984.00	63655.00	55900	20230706	-16.64	40000	20221013	16.50	55900	-16.64	20230706	40600	14.78	20230104	55900	-16.64	20230706	40000	16.50	20221013	0.49	N	064960	5000	731 억	2997656	N	N	14	N	N
121	20230810	090526	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46850	-250	5	-0.53	22628550	483	1.88	46850	46850	46850	61200	33000	47100	46850.00	20.50	-101	47633	47366	46833	46566	46033	47500	46700	731	14100	5000	34850	50	1	14623136	6851	7.83	0.74	12	0.00	5984.00	63655.00	55900	20230706	-16.19	40000	20221013	17.12	55900	-16.19	20230706	40600	15.39	20230104	55900	-16.19	20230706	40000	17.12	20221013	0.49	N	064960	5000	731 억	2997656	N	N	14	N	N
122	20230809	160520	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	47100	150	2	0.32	1195824700	25631	99.15	46500	47100	46300	61000	32900	46950	46654.28	20.44	5036	48183	47566	47033	46416	45883	47300	46150	731	14050	5000	34740	50	1	14623136	6887	7.87	0.74	12	0.18	5984.00	63655.00	55900	20230706	-15.74	40000	20221013	17.75	55900	-15.74	20230706	40600	16.01	20230104	55900	-15.74	20230706	40000	17.75	20221013	0.49	N	064960	5000	731 억	2989298	N	N	14	N	N
123	20230809	150513	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46950	0	3	0.00	1146237800	24577	95.07	46500	47000	46300	61000	32900	46950	46638.64	20.44	4893	48183	47566	47033	46416	45883	47300	46150	731	14050	5000	34740	50	1	14623136	6866	7.85	0.74	12	0.17	5984.00	63655.00	55900	20230706	-16.01	40000	20221013	17.38	55900	-16.01	20230706	40600	15.64	20230104	55900	-16.01	20230706	40000	17.38	20221013	0.49	N	064960	5000	731 억	2989298	N	N	729	N	N
124	20230809	140514	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46850	-100	5	-0.21	743453100	15966	61.76	46500	46950	46300	61000	32900	46950	46564.77	20.44	2106	48183	47566	47033	46416	45883	47300	46150	731	14050	5000	34740	50	1	14623136	6851	7.83	0.74	12	0.11	5984.00	63655.00	55900	20230706	-16.19	40000	20221013	17.12	55900	-16.19	20230706	40600	15.39	20230104	55900	-16.19	20230706	40000	17.12	20221013	0.49	N	064960	5000	731 억	2989298	N	N	729	N	N
125	20230809	130524	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46600	-350	5	-0.75	621133300	13346	51.63	46500	46950	46300	61000	32900	46950	46540.78	20.44	580	48183	47566	47033	46416	45883	47300	46150	731	14050	5000	34740	50	1	14623136	6814	7.79	0.73	12	0.09	5984.00	63655.00	55900	20230706	-16.64	40000	20221013	16.50	55900	-16.64	20230706	40600	14.78	20230104	55900	-16.64	20230706	40000	16.50	20221013	0.49	N	064960	5000	731 억	2989298	N	N	729	N	N
126	20230809	120521	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46450	-500	5	-1.06	490842100	10548	40.80	46500	46950	46300	61000	32900	46950	46534.14	20.44	-1183	48183	47566	47033	46416	45883	47300	46150	731	14050	5000	34740	50	1	14623136	6792	7.76	0.73	12	0.07	5984.00	63655.00	55900	20230706	-16.91	40000	20221013	16.12	55900	-16.91	20230706	40600	14.41	20230104	55900	-16.91	20230706	40000	16.12	20221013	0.49	N	064960	5000	731 억	2989298	N	N	729	N	N
127	20230809	110520	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46350	-600	5	-1.28	366169700	7860	30.41	46500	46950	46350	61000	32900	46950	46586.48	20.44	-1973	48183	47566	47033	46416	45883	47300	46150	731	14050	5000	34740	50	1	14623136	6778	7.75	0.73	12	0.05	5984.00	63655.00	55900	20230706	-17.08	40000	20221013	15.88	55900	-17.08	20230706	40600	14.16	20230104	55900	-17.08	20230706	40000	15.88	20221013	0.49	N	064960	5000	731 억	2989298	N	N	729	N	N
128	20230809	100513	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46800	-150	5	-0.32	174511950	3741	14.47	46500	46950	46500	61000	32900	46950	46648.48	20.44	-597	48183	47566	47033	46416	45883	47300	46150	731	14050	5000	34740	50	1	14623136	6844	7.82	0.74	12	0.03	5984.00	63655.00	55900	20230706	-16.28	40000	20221013	17.00	55900	-16.28	20230706	40600	15.27	20230104	55900	-16.28	20230706	40000	17.00	20221013	0.49	N	064960	5000	731 억	2989298	N	N	729	N	N
129	20230809	090514	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46650	-300	5	-0.64	11176500	240	0.93	46500	46700	46500	61000	32900	46950	46568.75	20.44	-11	48183	47566	47033	46416	45883	47300	46150	731	14050	5000	34740	50	1	14623136	6822	7.80	0.73	12	0.00	5984.00	63655.00	55900	20230706	-16.55	40000	20221013	16.62	55900	-16.55	20230706	40600	14.90	20230104	55900	-16.55	20230706	40000	16.62	20221013	0.49	N	064960	5000	731 억	2989298	N	N	729	N	N
130	20230808	160525	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46950	-200	5	-0.42	1206506550	25709	75.95	47200	47650	46500	61200	33050	47150	46929.31	20.39	8332	49016	48082	47466	46532	45916	47775	46225	731	14075	5000	34890	50	1	14623136	6866	7.85	0.74	12	0.18	5984.00	63655.00	55900	20230706	-16.01	40000	20221013	17.38	55900	-16.01	20230706	40600	15.64	20230104	55900	-16.01	20230706	40000	17.38	20221013	0.48	N	064960	5000	731 억	2981924	N	N	729	N	N
131	20230808	150518	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46750	-400	5	-0.85	1116916250	23797	70.31	47200	47650	46500	61200	33050	47150	46935.17	20.39	7199	49016	48082	47466	46532	45916	47775	46225	731	14075	5000	34890	50	1	14623136	6836	7.81	0.73	12	0.16	5984.00	63655.00	55900	20230706	-16.37	40000	20221013	16.88	55900	-16.37	20230706	40600	15.15	20230104	55900	-16.37	20230706	40000	16.88	20221013	0.48	N	064960	5000	731 억	2981924	N	N	21	N	N
132	20230808	140515	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46650	-500	5	-1.06	878168400	18683	55.20	47200	47650	46500	61200	33050	47150	47003.61	20.39	4641	49016	48082	47466	46532	45916	47775	46225	731	14075	5000	34890	50	1	14623136	6822	7.80	0.73	12	0.13	5984.00	63655.00	55900	20230706	-16.55	40000	20221013	16.62	55900	-16.55	20230706	40600	14.90	20230104	55900	-16.55	20230706	40000	16.62	20221013	0.48	N	064960	5000	731 억	2981924	N	N	21	N	N
133	20230808	130509	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	47100	-50	5	-0.11	525242650	11130	32.88	47200	47650	46850	61200	33050	47150	47191.61	20.39	3941	49016	48082	47466	46532	45916	47775	46225	731	14075	5000	34890	50	1	14623136	6887	7.87	0.74	12	0.08	5984.00	63655.00	55900	20230706	-15.74	40000	20221013	17.75	55900	-15.74	20230706	40600	16.01	20230104	55900	-15.74	20230706	40000	17.75	20221013	0.48	N	064960	5000	731 억	2981924	N	N	21	N	N
134	20230808	120515	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	47100	-50	5	-0.11	463158150	9812	28.99	47200	47650	46850	61200	33050	47150	47203.24	20.39	3028	49016	48082	47466	46532	45916	47775	46225	731	14075	5000	34890	50	1	14623136	6887	7.87	0.74	12	0.07	5984.00	63655.00	55900	20230706	-15.74	40000	20221013	17.75	55900	-15.74	20230706	40600	16.01	20230104	55900	-15.74	20230706	40000	17.75	20221013	0.48	N	064960	5000	731 억	2981924	N	N	21	N	N
135	20230808	110509	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46950	-200	5	-0.42	338140100	7158	21.15	47200	47650	46850	61200	33050	47150	47239.47	20.39	1900	49016	48082	47466	46532	45916	47775	46225	731	14075	5000	34890	50	1	14623136	6866	7.85	0.74	12	0.05	5984.00	63655.00	55900	20230706	-16.01	40000	20221013	17.38	55900	-16.01	20230706	40600	15.64	20230104	55900	-16.01	20230706	40000	17.38	20221013	0.48	N	064960	5000	731 억	2981924	N	N	21	N	N
136	20230808	100517	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	47300	150	2	0.32	184373550	3897	11.51	47200	47650	47150	61200	33050	47150	47311.66	20.39	1291	49016	48082	47466	46532	45916	47775	46225	731	14075	5000	34890	50	1	14623136	6917	7.90	0.74	12	0.03	5984.00	63655.00	55900	20230706	-15.38	40000	20221013	18.25	55900	-15.38	20230706	40600	16.50	20230104	55900	-15.38	20230706	40000	18.25	20221013	0.48	N	064960	5000	731 억	2981924	N	N	21	N	N
137	20230808	090517	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	47400	250	2	0.53	18493300	391	1.16	47200	47400	47200	61200	33050	47150	47297.44	20.39	108	49016	48082	47466	46532	45916	47775	46225	731	14075	5000	34890	50	1	14623136	6931	7.92	0.74	12	0.00	5984.00	63655.00	55900	20230706	-15.21	40000	20221013	18.50	55900	-15.21	20230706	40600	16.75	20230104	55900	-15.21	20230706	40000	18.50	20221013	0.48	N	064960	5000	731 억	2981924	N	N	21	N	N
138	20230807	160514	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	47150	-1250	5	-2.58	1593904750	33808	337.20	48400	48400	46850	62900	33900	48400	47145.78	20.41	-6563	49100	48750	48400	48050	47700	48575	47875	731	14500	5000	35810	50	1	14623136	6895	7.88	0.74	12	0.23	5984.00	63655.00	55900	20230706	-15.65	40000	20221013	17.88	55900	-15.65	20230706	40600	16.13	20230104	55900	-15.65	20230706	40000	17.88	20221013	0.48	N	064960	5000	731 억	2983870	N	N	21	N	N
139	20230807	150513	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	47200	-1200	5	-2.48	1495931650	31731	316.49	48400	48400	46850	62900	33900	48400	47144.17	20.41	-7023	49100	48750	48400	48050	47700	48575	47875	731	14500	5000	35810	50	1	14623136	6902	7.89	0.74	12	0.22	5984.00	63655.00	55900	20230706	-15.56	40000	20221013	18.00	55900	-15.56	20230706	40600	16.26	20230104	55900	-15.56	20230706	40000	18.00	20221013	0.48	N	064960	5000	731 억	2983870	N	N	0	N	N
140	20230807	140515	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	47050	-1350	5	-2.79	1356865150	28780	287.05	48400	48400	46850	62900	33900	48400	47146.11	20.41	-7484	49100	48750	48400	48050	47700	48575	47875	731	14500	5000	35810	50	1	14623136	6880	7.86	0.74	12	0.20	5984.00	63655.00	55900	20230706	-15.83	40000	20221013	17.62	55900	-15.83	20230706	40600	15.89	20230104	55900	-15.83	20230706	40000	17.62	20221013	0.48	N	064960	5000	731 억	2983870	N	N	0	N	N
141	20230807	130511	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	47000	-1400	5	-2.89	1250575850	26521	264.52	48400	48400	46850	62900	33900	48400	47154.17	20.41	-7930	49100	48750	48400	48050	47700	48575	47875	731	14500	5000	35810	50	1	14623136	6873	7.85	0.74	12	0.18	5984.00	63655.00	55900	20230706	-15.92	40000	20221013	17.50	55900	-15.92	20230706	40600	15.76	20230104	55900	-15.92	20230706	40000	17.50	20221013	0.48	N	064960	5000	731 억	2983870	N	N	0	N	N
142	20230807	120510	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46850	-1550	5	-3.20	1046068850	22165	221.08	48400	48400	46850	62900	33900	48400	47194.62	20.41	-7977	49100	48750	48400	48050	47700	48575	47875	731	14500	5000	35810	50	1	14623136	6851	7.83	0.74	12	0.15	5984.00	63655.00	55900	20230706	-16.19	40000	20221013	17.12	55900	-16.19	20230706	40600	15.39	20230104	55900	-16.19	20230706	40000	17.12	20221013	0.48	N	064960	5000	731 억	2983870	N	N	0	N	N
143	20230807	110507	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	46900	-1500	5	-3.10	863591600	18274	182.27	48400	48400	46900	62900	33900	48400	47257.94	20.41	-7360	49100	48750	48400	48050	47700	48575	47875	731	14500	5000	35810	50	1	14623136	6858	7.84	0.74	12	0.12	5984.00	63655.00	55900	20230706	-16.10	40000	20221013	17.25	55900	-16.10	20230706	40600	15.52	20230104	55900	-16.10	20230706	40000	17.25	20221013	0.48	N	064960	5000	731 억	2983870	N	N	0	N	N
144	20230807	100511	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	47000	-1400	5	-2.89	634756800	13406	133.71	48400	48400	46950	62900	33900	48400	47348.71	20.41	-6443	49100	48750	48400	48050	47700	48575	47875	731	14500	5000	35810	50	1	14623136	6873	7.85	0.74	12	0.09	5984.00	63655.00	55900	20230706	-15.92	40000	20221013	17.50	55900	-15.92	20230706	40600	15.76	20230104	55900	-15.92	20230706	40000	17.50	20221013	0.48	N	064960	5000	731 억	2983870	N	N	0	N	N
145	20230807	090511	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	47750	-650	5	-1.34	76240350	1592	15.88	48400	48400	47700	62900	33900	48400	47889.67	20.41	-971	49100	48750	48400	48050	47700	48575	47875	731	14500	5000	35810	50	1	14623136	6983	7.98	0.75	12	0.01	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	0.48	N	064960	5000	731 억	2983870	N	N	0	N	N
146	20230804	160506	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48400	-350	5	-0.72	483651300	10000	56.94	48750	48750	48050	63300	34150	48750	48364.98	20.40	236	49383	49066	48433	48116	47483	49225	48275	731	14575	5000	36070	50	1	14623136	7078	8.09	0.76	12	0.07	5984.00	63655.00	55900	20230706	-13.42	40000	20221013	21.00	55900	-13.42	20230706	40600	19.21	20230104	55900	-13.42	20230706	40000	21.00	20221013	0.48	N	064960	5000	731 억	2983345	N	N	6	N	N
147	20230804	150508	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48550	-200	5	-0.41	441328300	9126	51.97	48750	48750	48050	63300	34150	48750	48359.45	20.40	514	49383	49066	48433	48116	47483	49225	48275	731	14575	5000	36070	50	1	14623136	7100	8.11	0.76	12	0.06	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	0.48	N	064960	5000	731 억	2983345	N	N	6	N	N
148	20230804	140514	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48500	-250	5	-0.51	339736800	7028	40.02	48750	48750	48050	63300	34150	48750	48340.47	20.40	207	49383	49066	48433	48116	47483	49225	48275	731	14575	5000	36070	50	1	14623136	7092	8.10	0.76	12	0.05	5984.00	63655.00	55900	20230706	-13.24	40000	20221013	21.25	55900	-13.24	20230706	40600	19.46	20230104	55900	-13.24	20230706	40000	21.25	20221013	0.48	N	064960	5000	731 억	2983345	N	N	6	N	N
149	20230804	130506	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48550	-200	5	-0.41	276683950	5728	32.62	48750	48750	48050	63300	34150	48750	48303.76	20.40	-131	49383	49066	48433	48116	47483	49225	48275	731	14575	5000	36070	50	1	14623136	7100	8.11	0.76	12	0.04	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	0.48	N	064960	5000	731 억	2983345	N	N	6	N	N
150	20230804	120506	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48350	-400	5	-0.82	221216250	4582	26.09	48750	48750	48050	63300	34150	48750	48279.41	20.40	-619	49383	49066	48433	48116	47483	49225	48275	731	14575	5000	36070	50	1	14623136	7070	8.08	0.76	12	0.03	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	0.48	N	064960	5000	731 억	2983345	N	N	6	N	N
151	20230804	110510	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48400	-350	5	-0.72	122558600	2539	14.46	48750	48750	48050	63300	34150	48750	48270.42	20.40	-192	49383	49066	48433	48116	47483	49225	48275	731	14575	5000	36070	50	1	14623136	7078	8.09	0.76	12	0.02	5984.00	63655.00	55900	20230706	-13.42	40000	20221013	21.00	55900	-13.42	20230706	40600	19.21	20230104	55900	-13.42	20230706	40000	21.00	20221013	0.48	N	064960	5000	731 억	2983345	N	N	6	N	N
152	20230804	100503	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48300	-450	5	-0.92	69245950	1436	8.18	48750	48750	48050	63300	34150	48750	48221.41	20.40	-120	49383	49066	48433	48116	47483	49225	48275	731	14575	5000	36070	50	1	14623136	7063	8.07	0.76	12	0.01	5984.00	63655.00	55900	20230706	-13.60	40000	20221013	20.75	55900	-13.60	20230706	40600	18.97	20230104	55900	-13.60	20230706	40000	20.75	20221013	0.48	N	064960	5000	731 억	2983345	N	N	6	N	N
153	20230804	090503	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48300	-450	5	-0.92	8055550	167	0.95	48750	48750	48100	63300	34150	48750	48236.83	20.40	-132	49383	49066	48433	48116	47483	49225	48275	731	14575	5000	36070	50	1	14623136	7063	8.07	0.76	12	0.00	5984.00	63655.00	55900	20230706	-13.60	40000	20221013	20.75	55900	-13.60	20230706	40600	18.97	20230104	55900	-13.60	20230706	40000	20.75	20221013	0.48	N	064960	5000	731 억	2983345	N	N	6	N	N
154	20230803	160504	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48750	200	2	0.41	845519550	17556	77.22	48550	48750	47800	63100	34000	48550	48149.52	20.39	-62	49850	49200	48650	48000	47450	48925	47725	731	14550	5000	35920	50	1	14623136	7129	8.15	0.77	12	0.12	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	0.48	N	064960	5000	731 억	2981218	N	N	6	N	N
155	20230803	150507	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48250	-300	5	-0.62	702469850	14612	64.27	48550	48650	47800	63100	34000	48550	48074.86	20.39	-436	49850	49200	48650	48000	47450	48925	47725	731	14550	5000	35920	50	1	14623136	7056	8.06	0.76	12	0.10	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	0.48	N	064960	5000	731 억	2981218	N	N	0	N	N
156	20230803	140501	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	47950	-600	5	-1.24	622628000	12954	56.98	48550	48650	47800	63100	34000	48550	48064.54	20.39	-209	49850	49200	48650	48000	47450	48925	47725	731	14550	5000	35920	50	1	14623136	7012	8.01	0.75	12	0.09	5984.00	63655.00	55900	20230706	-14.22	40000	20221013	19.88	55900	-14.22	20230706	40600	18.10	20230104	55900	-14.22	20230706	40000	19.88	20221013	0.48	N	064960	5000	731 억	2981218	N	N	0	N	N
157	20230803	130506	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48100	-450	5	-0.93	566339000	11781	51.82	48550	48650	47800	63100	34000	48550	48072.23	20.39	-268	49850	49200	48650	48000	47450	48925	47725	731	14550	5000	35920	50	1	14623136	7034	8.04	0.76	12	0.08	5984.00	63655.00	55900	20230706	-13.95	40000	20221013	20.25	55900	-13.95	20230706	40600	18.47	20230104	55900	-13.95	20230706	40000	20.25	20221013	0.48	N	064960	5000	731 억	2981218	N	N	0	N	N
158	20230803	120506	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	47850	-700	5	-1.44	484035150	10066	44.28	48550	48650	47800	63100	34000	48550	48086.15	20.39	-824	49850	49200	48650	48000	47450	48925	47725	731	14550	5000	35920	50	1	14623136	6997	8.00	0.75	12	0.07	5984.00	63655.00	55900	20230706	-14.40	40000	20221013	19.62	55900	-14.40	20230706	40600	17.86	20230104	55900	-14.40	20230706	40000	19.62	20221013	0.48	N	064960	5000	731 억	2981218	N	N	0	N	N
159	20230803	110501	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	47950	-600	5	-1.24	371707300	7720	33.96	48550	48650	47800	63100	34000	48550	48148.61	20.39	-373	49850	49200	48650	48000	47450	48925	47725	731	14550	5000	35920	50	1	14623136	7012	8.01	0.75	12	0.05	5984.00	63655.00	55900	20230706	-14.22	40000	20221013	19.88	55900	-14.22	20230706	40600	18.10	20230104	55900	-14.22	20230706	40000	19.88	20221013	0.48	N	064960	5000	731 억	2981218	N	N	0	N	N
160	20230803	100501	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48150	-400	5	-0.82	221949000	4596	20.22	48550	48650	47900	63100	34000	48550	48291.78	20.39	250	49850	49200	48650	48000	47450	48925	47725	731	14550	5000	35920	50	1	14623136	7041	8.05	0.76	12	0.03	5984.00	63655.00	55900	20230706	-13.86	40000	20221013	20.38	55900	-13.86	20230706	40600	18.60	20230104	55900	-13.86	20230706	40000	20.38	20221013	0.48	N	064960	5000	731 억	2981218	N	N	0	N	N
161	20230803	090500	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48200	-350	5	-0.72	15278750	316	1.39	48550	48550	48200	63100	34000	48550	48350.47	20.39	-172	49850	49200	48650	48000	47450	48925	47725	731	14550	5000	35920	50	1	14623136	7048	8.05	0.76	12	0.00	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	0.48	N	064960	5000	731 억	2981218	N	N	0	N	N
162	20230802	160503	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48550	-100	5	-0.21	1101644450	22690	83.74	49300	49300	48100	63200	34100	48650	48551.98	20.38	497	50216	49432	48766	47982	47316	49375	47925	731	14550	5000	36000	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	0.48	N	064960	5000	731 억	2980302	N	N	1	N	N
163	20230802	150510	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48450	-200	5	-0.41	931795700	19188	70.82	49300	49300	48100	63200	34100	48650	48561.38	20.38	-1013	50216	49432	48766	47982	47316	49375	47925	731	14550	5000	36000	50	1	14623136	7085	8.10	0.76	12	0.13	5984.00	63655.00	55900	20230706	-13.33	40000	20221013	21.12	55900	-13.33	20230706	40600	19.33	20230104	55900	-13.33	20230706	40000	21.12	20221013	0.48	N	064960	5000	731 억	2980302	N	N	1	N	N
164	20230802	140504	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48500	-150	5	-0.31	826862150	17024	62.83	49300	49300	48100	63200	34100	48650	48570.38	20.38	-1258	50216	49432	48766	47982	47316	49375	47925	731	14550	5000	36000	50	1	14623136	7092	8.10	0.76	12	0.12	5984.00	63655.00	55900	20230706	-13.24	40000	20221013	21.25	55900	-13.24	20230706	40600	19.46	20230104	55900	-13.24	20230706	40000	21.25	20221013	0.48	N	064960	5000	731 억	2980302	N	N	1	N	N
165	20230802	130502	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48350	-300	5	-0.62	729086950	15007	55.39	49300	49300	48100	63200	34100	48650	48583.12	20.38	-1657	50216	49432	48766	47982	47316	49375	47925	731	14550	5000	36000	50	1	14623136	7070	8.08	0.76	12	0.10	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	0.48	N	064960	5000	731 억	2980302	N	N	1	N	N
166	20230802	120458	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48250	-400	5	-0.82	604168300	12418	45.83	49300	49300	48100	63200	34100	48650	48652.63	20.38	-2369	50216	49432	48766	47982	47316	49375	47925	731	14550	5000	36000	50	1	14623136	7056	8.06	0.76	12	0.08	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	0.48	N	064960	5000	731 억	2980302	N	N	1	N	N
167	20230802	110457	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48450	-200	5	-0.41	411388250	8429	31.11	49300	49300	48300	63200	34100	48650	48806.29	20.38	-1819	50216	49432	48766	47982	47316	49375	47925	731	14550	5000	36000	50	1	14623136	7085	8.10	0.76	12	0.06	5984.00	63655.00	55900	20230706	-13.33	40000	20221013	21.12	55900	-13.33	20230706	40600	19.33	20230104	55900	-13.33	20230706	40000	21.12	20221013	0.48	N	064960	5000	731 억	2980302	N	N	1	N	N
168	20230802	100459	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48700	50	2	0.10	241641800	4935	18.21	49300	49300	48300	63200	34100	48650	48964.90	20.38	-1360	50216	49432	48766	47982	47316	49375	47925	731	14550	5000	36000	50	1	14623136	7121	8.14	0.77	12	0.03	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	2980302	N	N	1	N	N
169	20230802	090459	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48600	-50	5	-0.10	33892900	696	2.57	49300	49300	48300	63200	34100	48650	48696.70	20.38	-393	50216	49432	48766	47982	47316	49375	47925	731	14550	5000	36000	50	1	14623136	7107	8.12	0.76	12	0.00	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	2980302	N	N	1	N	N
170	20230801	160500	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48650	400	2	0.83	1320902350	27066	85.39	48650	49550	48100	62700	33800	48250	48803.19	20.38	-913	50683	49466	48583	47366	46483	49025	46925	731	14450	5000	35700	50	1	14623136	7114	8.13	0.76	12	0.19	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	2980522	N	N	1	N	N
171	20230801	150456	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48400	150	2	0.31	1194657900	24468	77.20	48650	49550	48100	62700	33800	48250	48825.32	20.38	-947	50683	49466	48583	47366	46483	49025	46925	731	14450	5000	35700	50	1	14623136	7078	8.09	0.76	12	0.17	5984.00	63655.00	55900	20230706	-13.42	40000	20221013	21.00	55900	-13.42	20230706	40600	19.21	20230104	55900	-13.42	20230706	40000	21.00	20221013	0.49	N	064960	5000	731 억	2980522	N	N	0	N	N
172	20230801	140506	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48450	200	2	0.41	1049163350	21468	67.73	48650	49550	48100	62700	33800	48250	48871.03	20.38	-1556	50683	49466	48583	47366	46483	49025	46925	731	14450	5000	35700	50	1	14623136	7085	8.10	0.76	12	0.15	5984.00	63655.00	55900	20230706	-13.33	40000	20221013	21.12	55900	-13.33	20230706	40600	19.33	20230104	55900	-13.33	20230706	40000	21.12	20221013	0.49	N	064960	5000	731 억	2980522	N	N	0	N	N
173	20230801	130455	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48700	450	2	0.93	910213000	18601	58.69	48650	49550	48100	62700	33800	48250	48933.55	20.38	-1671	50683	49466	48583	47366	46483	49025	46925	731	14450	5000	35700	50	1	14623136	7121	8.14	0.77	12	0.13	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	0.49	N	064960	5000	731 억	2980522	N	N	0	N	N
174	20230801	120456	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48550	300	2	0.62	811556650	16569	52.27	48650	49550	48100	62700	33800	48250	48980.42	20.38	-2228	50683	49466	48583	47366	46483	49025	46925	731	14450	5000	35700	50	1	14623136	7100	8.11	0.76	12	0.11	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	2980522	N	N	0	N	N
175	20230801	110454	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	49050	800	2	1.66	599197550	12220	38.55	48650	49550	48100	62700	33800	48250	49034.17	20.38	-580	50683	49466	48583	47366	46483	49025	46925	731	14450	5000	35700	50	1	14623136	7173	8.20	0.77	12	0.08	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	0.49	N	064960	5000	731 억	2980522	N	N	0	N	N
176	20230801	100458	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	49200	950	2	1.97	487894800	9954	31.40	48650	49550	48100	62700	33800	48250	49014.95	20.38	-632	50683	49466	48583	47366	46483	49025	46925	731	14450	5000	35700	50	1	14623136	7195	8.22	0.77	12	0.07	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	0.49	N	064960	5000	731 억	2980522	N	N	0	N	N
177	20230801	090453	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	48200	-50	5	-0.10	60809300	1254	3.96	48650	48650	48100	62700	33800	48250	48492.26	20.38	-680	50683	49466	48583	47366	46483	49025	46925	731	14450	5000	35700	50	1	14623136	7048	8.05	0.76	12	0.01	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	2980522	N	N	0	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History