KissMeData/041650/price/prices-20230701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160451	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3840	145	2	3.92	1486503290	390198	172.68	3695	3880	3665	4800	2590	3695	3809.46	3.77	0	50650	3851	3772	3676	3597	3501	3812	3637	107	1105	500	2430	5	1	21471450	825	116.36	0.41	12	1.82	33.00	9348.00	4560	20230524	-15.79	2505	20221017	53.29	4560	-15.79	20230524	2900	32.41	20230104	4560	-15.79	20230524	2505	53.29	20221017	2.00	N	041650	500	107 억	810058	N	N	8	N	N
3	20230731	150453	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3840	145	2	3.92	1368598735	359503	159.10	3695	3880	3665	4800	2590	3695	3806.96	3.77	0	44824	3851	3772	3676	3597	3501	3812	3637	107	1105	500	2430	5	1	21471450	825	116.36	0.41	12	1.67	33.00	9348.00	4560	20230524	-15.79	2505	20221017	53.29	4560	-15.79	20230524	2900	32.41	20230104	4560	-15.79	20230524	2505	53.29	20221017	2.00	N	041650	500	107 억	810058	N	N	8	N	N
4	20230731	140452	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3825	130	2	3.52	1225532535	322282	142.62	3695	3880	3665	4800	2590	3695	3802.72	3.77	0	29054	3851	3772	3676	3597	3501	3812	3637	107	1105	500	2430	5	1	21471450	821	115.91	0.41	12	1.50	33.00	9348.00	4560	20230524	-16.12	2505	20221017	52.69	4560	-16.12	20230524	2900	31.90	20230104	4560	-16.12	20230524	2505	52.69	20221017	2.00	N	041650	500	107 억	810058	N	N	8	N	N
5	20230731	130454	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3855	160	2	4.33	1094325080	288176	127.53	3695	3880	3665	4800	2590	3695	3797.47	3.77	0	24284	3851	3772	3676	3597	3501	3812	3637	107	1105	500	2430	5	1	21471450	828	116.82	0.41	12	1.34	33.00	9348.00	4560	20230524	-15.46	2505	20221017	53.89	4560	-15.46	20230524	2900	32.93	20230104	4560	-15.46	20230524	2505	53.89	20221017	2.00	N	041650	500	107 억	810058	N	N	8	N	N
6	20230731	120457	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3840	145	2	3.92	922775890	243734	107.86	3695	3880	3665	4800	2590	3695	3786.05	3.77	0	11599	3851	3772	3676	3597	3501	3812	3637	107	1105	500	2430	5	1	21471450	825	116.36	0.41	12	1.14	33.00	9348.00	4560	20230524	-15.79	2505	20221017	53.29	4560	-15.79	20230524	2900	32.41	20230104	4560	-15.79	20230524	2505	53.29	20221017	2.00	N	041650	500	107 억	810058	N	N	8	N	N
7	20230731	110458	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3800	105	2	2.84	630417920	167767	74.24	3695	3820	3665	4800	2590	3695	3757.75	3.77	0	19156	3851	3772	3676	3597	3501	3812	3637	107	1105	500	2430	5	1	21471450	816	115.15	0.41	12	0.78	33.00	9348.00	4560	20230524	-16.67	2505	20221017	51.70	4560	-16.67	20230524	2900	31.03	20230104	4560	-16.67	20230524	2505	51.70	20221017	2.00	N	041650	500	107 억	810058	N	N	8	N	N
8	20230731	100459	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3765	70	2	1.89	359138780	96384	42.65	3695	3795	3665	4800	2590	3695	3726.17	3.77	0	-20	3851	3772	3676	3597	3501	3812	3637	107	1105	500	2430	5	1	21471450	808	114.09	0.40	12	0.45	33.00	9348.00	4560	20230524	-17.43	2505	20221017	50.30	4560	-17.43	20230524	2900	29.83	20230104	4560	-17.43	20230524	2505	50.30	20221017	2.00	N	041650	500	107 억	810058	N	N	8	N	N
9	20230731	090451	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3695	0	3	0.00	42647690	11542	5.11	3695	3695	3695	4800	2590	3695	3695.00	3.77	0	4757	3851	3772	3676	3597	3501	3812	3637	107	1105	500	2430	5	1	21471450	793	111.97	0.40	12	0.05	33.00	9348.00	4560	20230524	-18.97	2505	20221017	47.50	4560	-18.97	20230524	2900	27.41	20230104	4560	-18.97	20230524	2505	47.50	20221017	2.00	N	041650	500	107 억	810058	N	N	8	N	N
10	20230728	160454	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3695	70	2	1.93	820165165	221667	28.74	3600	3755	3580	4710	2540	3625	3700.05	3.65	0	27855	3895	3760	3655	3520	3415	3707	3467	107	1085	500	2390	5	1	21471450	793	111.97	0.40	12	1.03	33.00	9348.00	4560	20230524	-18.97	2505	20221017	47.50	4560	-18.97	20230524	2900	27.41	20230104	4560	-18.97	20230524	2505	47.50	20221017	2.19	N	041650	500	107 억	783469	N	N	8	N	N
11	20230728	150453	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3705	80	2	2.21	766227825	207083	26.85	3600	3755	3580	4710	2540	3625	3700.15	3.65	0	27995	3895	3760	3655	3520	3415	3707	3467	107	1085	500	2390	5	1	21471450	796	112.27	0.40	12	0.96	33.00	9348.00	4560	20230524	-18.75	2505	20221017	47.90	4560	-18.75	20230524	2900	27.76	20230104	4560	-18.75	20230524	2505	47.90	20221017	2.19	N	041650	500	107 억	783469	N	N	0	N	N
12	20230728	140452	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3715	90	2	2.48	669664780	181028	23.48	3600	3755	3580	4710	2540	3625	3699.29	3.65	0	33744	3895	3760	3655	3520	3415	3707	3467	107	1085	500	2390	5	1	21471450	798	112.58	0.40	12	0.84	33.00	9348.00	4560	20230524	-18.53	2505	20221017	48.30	4560	-18.53	20230524	2900	28.10	20230104	4560	-18.53	20230524	2505	48.30	20221017	2.19	N	041650	500	107 억	783469	N	N	0	N	N
13	20230728	130454	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3715	90	2	2.48	608803365	164617	21.35	3600	3755	3580	4710	2540	3625	3698.37	3.65	0	30961	3895	3760	3655	3520	3415	3707	3467	107	1085	500	2390	5	1	21471450	798	112.58	0.40	12	0.77	33.00	9348.00	4560	20230524	-18.53	2505	20221017	48.30	4560	-18.53	20230524	2900	28.10	20230104	4560	-18.53	20230524	2505	48.30	20221017	2.19	N	041650	500	107 억	783469	N	N	0	N	N
14	20230728	120451	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3725	100	2	2.76	552986950	149601	19.40	3600	3755	3580	4710	2540	3625	3696.48	3.65	0	27739	3895	3760	3655	3520	3415	3707	3467	107	1085	500	2390	5	1	21471450	800	112.88	0.40	12	0.70	33.00	9348.00	4560	20230524	-18.31	2505	20221017	48.70	4560	-18.31	20230524	2900	28.45	20230104	4560	-18.31	20230524	2505	48.70	20221017	2.19	N	041650	500	107 억	783469	N	N	0	N	N
15	20230728	110455	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3690	65	2	1.79	459941245	124491	16.14	3600	3755	3580	4710	2540	3625	3694.66	3.65	0	26435	3895	3760	3655	3520	3415	3707	3467	107	1085	500	2390	5	1	21471450	792	111.82	0.39	12	0.58	33.00	9348.00	4560	20230524	-19.08	2505	20221017	47.31	4560	-19.08	20230524	2900	27.24	20230104	4560	-19.08	20230524	2505	47.31	20221017	2.19	N	041650	500	107 억	783469	N	N	0	N	N
16	20230728	100451	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3700	75	2	2.07	359343145	97153	12.60	3600	3755	3580	4710	2540	3625	3698.85	3.65	0	21871	3895	3760	3655	3520	3415	3707	3467	107	1085	500	2390	5	1	21471450	794	112.12	0.40	12	0.45	33.00	9348.00	4560	20230524	-18.86	2505	20221017	47.70	4560	-18.86	20230524	2900	27.59	20230104	4560	-18.86	20230524	2505	47.70	20221017	2.19	N	041650	500	107 억	783469	N	N	0	N	N
17	20230728	090454	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3675	50	2	1.38	23768450	6560	0.85	3600	3680	3600	4710	2540	3625	3623.20	3.65	0	2766	3895	3760	3655	3520	3415	3707	3467	107	1085	500	2390	5	1	21471450	789	111.36	0.39	12	0.03	33.00	9348.00	4560	20230524	-19.41	2505	20221017	46.71	4560	-19.41	20230524	2900	26.72	20230104	4560	-19.41	20230524	2505	46.71	20221017	2.19	N	041650	500	107 억	783469	N	N	0	N	N
18	20230727	160451	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3625	130	2	3.72	2794094390	760243	69.00	3630	3790	3550	4540	2450	3495	3676.61	3.24	-289	82493	4025	3760	3625	3360	3225	3692	3292	107	1045	500	2300	5	1	21471450	778	109.85	0.39	12	3.54	33.00	9348.00	4560	20230524	-20.50	2505	20221017	44.71	4560	-20.50	20230524	2900	25.00	20230104	4560	-20.50	20230524	2505	44.71	20221017	1.34	N	041650	500	107 억	695028	N	N	0	N	N
19	20230727	150452	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3665	170	2	4.86	2613185315	710496	64.48	3630	3790	3550	4540	2450	3495	3679.25	3.24	-289	83799	4025	3760	3625	3360	3225	3692	3292	107	1045	500	2300	5	1	21471450	787	111.06	0.39	12	3.31	33.00	9348.00	4560	20230524	-19.63	2505	20221017	46.31	4560	-19.63	20230524	2900	26.38	20230104	4560	-19.63	20230524	2505	46.31	20221017	1.34	N	041650	500	107 억	695028	N	N	0	N	N
20	20230727	140448	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3650	155	2	4.43	2429840755	660436	59.94	3630	3790	3550	4540	2450	3495	3680.52	3.24	-289	78698	4025	3760	3625	3360	3225	3692	3292	107	1045	500	2300	5	1	21471450	784	110.61	0.39	12	3.08	33.00	9348.00	4560	20230524	-19.96	2505	20221017	45.71	4560	-19.96	20230524	2900	25.86	20230104	4560	-19.96	20230524	2505	45.71	20221017	1.34	N	041650	500	107 억	695028	N	N	0	N	N
21	20230727	130449	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3695	200	2	5.72	2325902055	632085	57.37	3630	3790	3550	4540	2450	3495	3681.17	3.24	-289	74660	4025	3760	3625	3360	3225	3692	3292	107	1045	500	2300	5	1	21471450	793	111.97	0.40	12	2.94	33.00	9348.00	4560	20230524	-18.97	2505	20221017	47.50	4560	-18.97	20230524	2900	27.41	20230104	4560	-18.97	20230524	2505	47.50	20221017	1.34	N	041650	500	107 억	695028	N	N	0	N	N
22	20230727	120451	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3680	185	2	5.29	2259912590	614182	55.74	3630	3790	3550	4540	2450	3495	3681.03	3.24	-289	70711	4025	3760	3625	3360	3225	3692	3292	107	1045	500	2300	5	1	21471450	790	111.52	0.39	12	2.86	33.00	9348.00	4560	20230524	-19.30	2505	20221017	46.91	4560	-19.30	20230524	2900	26.90	20230104	4560	-19.30	20230524	2505	46.91	20221017	1.34	N	041650	500	107 억	695028	N	N	0	N	N
23	20230727	110450	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3690	195	2	5.58	2054149900	558609	50.70	3630	3790	3550	4540	2450	3495	3678.87	3.24	-289	50581	4025	3760	3625	3360	3225	3692	3292	107	1045	500	2300	5	1	21471450	792	111.82	0.39	12	2.60	33.00	9348.00	4560	20230524	-19.08	2505	20221017	47.31	4560	-19.08	20230524	2900	27.24	20230104	4560	-19.08	20230524	2505	47.31	20221017	1.34	N	041650	500	107 억	695028	N	N	0	N	N
24	20230727	100449	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3675	180	2	5.15	1469459830	402526	36.53	3630	3755	3550	4540	2450	3495	3652.52	3.24	-289	7676	4025	3760	3625	3360	3225	3692	3292	107	1045	500	2300	5	1	21471450	789	111.36	0.39	12	1.87	33.00	9348.00	4560	20230524	-19.41	2505	20221017	46.71	4560	-19.41	20230524	2900	26.72	20230104	4560	-19.41	20230524	2505	46.71	20221017	1.34	N	041650	500	107 억	695028	N	N	0	N	N
25	20230727	090450	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3620	125	2	3.58	369215965	102048	9.26	3630	3660	3590	4540	2450	3495	3624.28	3.24	-289	-15409	4025	3760	3625	3360	3225	3692	3292	107	1045	500	2300	5	1	21471450	777	109.70	0.39	12	0.48	33.00	9348.00	4560	20230524	-20.61	2505	20221017	44.51	4560	-20.61	20230524	2900	24.83	20230104	4560	-20.61	20230524	2505	44.51	20221017	1.34	N	041650	500	107 억	695028	N	N	0	N	N
26	20230726	160448	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3495	-340	5	-8.87	3946707385	1091970	10.63	3875	3890	3490	4985	2685	3835	3614.17	3.24	0	-4622	4841	4337	4011	3507	3181	4590	3760	107	1150	500	2530	5	1	21471450	750	105.91	0.37	12	5.09	33.00	9348.00	4560	20230524	-23.36	2505	20221017	39.52	4560	-23.36	20230524	2900	20.52	20230104	4560	-23.36	20230524	2505	39.52	20221017	1.37	N	041650	500	107 억	695317	N	N	9	N	N
27	20230726	150451	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3510	-325	5	-8.47	3771718885	1041937	10.14	3875	3890	3490	4985	2685	3835	3619.76	3.24	0	-461	4841	4337	4011	3507	3181	4590	3760	107	1150	500	2530	5	1	21471450	754	106.36	0.38	12	4.85	33.00	9348.00	4560	20230524	-23.03	2505	20221017	40.12	4560	-23.03	20230524	2900	21.03	20230104	4560	-23.03	20230524	2505	40.12	20221017	1.37	N	041650	500	107 억	695317	N	N	9	N	N
28	20230726	140450	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3545	-290	5	-7.56	3602539205	994023	9.68	3875	3890	3490	4985	2685	3835	3624.04	3.24	0	-3604	4841	4337	4011	3507	3181	4590	3760	107	1150	500	2530	5	1	21471450	761	107.42	0.38	12	4.63	33.00	9348.00	4560	20230524	-22.26	2505	20221017	41.52	4560	-22.26	20230524	2900	22.24	20230104	4560	-22.26	20230524	2505	41.52	20221017	1.37	N	041650	500	107 억	695317	N	N	9	N	N
29	20230726	130446	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3520	-315	5	-8.21	3247009645	893340	8.70	3875	3890	3490	4985	2685	3835	3634.52	3.24	0	-3731	4841	4337	4011	3507	3181	4590	3760	107	1150	500	2530	5	1	21471450	756	106.67	0.38	12	4.16	33.00	9348.00	4560	20230524	-22.81	2505	20221017	40.52	4560	-22.81	20230524	2900	21.38	20230104	4560	-22.81	20230524	2505	40.52	20221017	1.37	N	041650	500	107 억	695317	N	N	9	N	N
30	20230726	120449	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3520	-315	5	-8.21	2859092105	782879	7.62	3875	3890	3510	4985	2685	3835	3651.85	3.24	0	18720	4841	4337	4011	3507	3181	4590	3760	107	1150	500	2530	5	1	21471450	756	106.67	0.38	12	3.65	33.00	9348.00	4560	20230524	-22.81	2505	20221017	40.52	4560	-22.81	20230524	2900	21.38	20230104	4560	-22.81	20230524	2505	40.52	20221017	1.37	N	041650	500	107 억	695317	N	N	9	N	N
31	20230726	110446	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3560	-275	5	-7.17	2514142485	685052	6.67	3875	3890	3510	4985	2685	3835	3669.82	3.24	0	20344	4841	4337	4011	3507	3181	4590	3760	107	1150	500	2530	5	1	21471450	764	107.88	0.38	12	3.19	33.00	9348.00	4560	20230524	-21.93	2505	20221017	42.12	4560	-21.93	20230524	2900	22.76	20230104	4560	-21.93	20230524	2505	42.12	20221017	1.37	N	041650	500	107 억	695317	N	N	9	N	N
32	20230726	100450	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3575	-260	5	-6.78	1987095390	536463	5.22	3875	3890	3570	4985	2685	3835	3703.89	3.24	0	-10197	4841	4337	4011	3507	3181	4590	3760	107	1150	500	2530	5	1	21471450	768	108.33	0.38	12	2.50	33.00	9348.00	4560	20230524	-21.60	2505	20221017	42.71	4560	-21.60	20230524	2900	23.28	20230104	4560	-21.60	20230524	2505	42.71	20221017	1.37	N	041650	500	107 억	695317	N	N	9	N	N
33	20230726	090445	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3745	-90	5	-2.35	548357740	143727	1.40	3875	3890	3715	4985	2685	3835	3815.17	3.24	0	-33115	4841	4337	4011	3507	3181	4590	3760	107	1150	500	2530	5	1	21471450	804	113.48	0.40	12	0.67	33.00	9348.00	4560	20230524	-17.87	2505	20221017	49.50	4560	-17.87	20230524	2900	29.14	20230104	4560	-17.87	20230524	2505	49.50	20221017	1.37	N	041650	500	107 억	695317	N	N	9	N	N
34	20230725	160444	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3835	360	2	10.36	42510320505	10230418	6533.71	3685	4515	3685	4515	2435	3475	4155.38	3.85	0	-130998	3641	3557	3486	3402	3331	3522	3367	107	1040	500	2290	5	1	21471450	823	116.21	0.41	12	47.65	33.00	9348.00	4560	20230524	-15.90	2505	20221017	53.09	4560	-15.90	20230524	2900	32.24	20230104	4560	-15.90	20230524	2505	53.09	20221017	1.40	N	041650	500	107 억	827220	N	N	9	N	N
35	20230725	150441	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3840	365	2	10.50	41425227635	9945209	6351.56	3685	4515	3685	4515	2435	3475	4165.35	3.85	0	-159660	3641	3557	3486	3402	3331	3522	3367	107	1040	500	2290	5	1	21471450	825	116.36	0.41	12	46.32	33.00	9348.00	4560	20230524	-15.79	2505	20221017	53.29	4560	-15.79	20230524	2900	32.41	20230104	4560	-15.79	20230524	2505	53.29	20221017	1.40	N	041650	500	107 억	827220	N	N	0	N	N
36	20230725	140442	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3995	520	2	14.96	40185928355	9627262	6148.50	3685	4515	3685	4515	2435	3475	4174.18	3.85	0	-180982	3641	3557	3486	3402	3331	3522	3367	107	1040	500	2290	5	1	21471450	858	121.06	0.43	12	44.84	33.00	9348.00	4560	20230524	-12.39	2505	20221017	59.48	4560	-12.39	20230524	2900	37.76	20230104	4560	-12.39	20230524	2505	59.48	20221017	1.40	N	041650	500	107 억	827220	N	N	0	N	N
37	20230725	130445	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4045	570	2	16.40	38801586675	9280568	5927.08	3685	4515	3685	4515	2435	3475	4180.95	3.85	0	-179277	3641	3557	3486	3402	3331	3522	3367	107	1040	500	2290	5	1	21471450	869	122.58	0.43	12	43.22	33.00	9348.00	4560	20230524	-11.29	2505	20221017	61.48	4560	-11.29	20230524	2900	39.48	20230104	4560	-11.29	20230524	2505	61.48	20221017	1.40	N	041650	500	107 억	827220	N	N	0	N	N
38	20230725	120445	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4080	605	2	17.41	36813950280	8788390	5612.75	3685	4515	3685	4515	2435	3475	4188.93	3.85	0	-176391	3641	3557	3486	3402	3331	3522	3367	107	1040	500	2290	5	1	21471450	876	123.64	0.44	12	40.93	33.00	9348.00	4560	20230524	-10.53	2505	20221017	62.87	4560	-10.53	20230524	2900	40.69	20230104	4560	-10.53	20230524	2505	62.87	20221017	1.40	N	041650	500	107 억	827220	N	N	0	N	N
39	20230725	110444	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4135	660	2	18.99	35202604030	8393582	5360.61	3685	4515	3685	4515	2435	3475	4193.99	3.85	0	-163521	3641	3557	3486	3402	3331	3522	3367	107	1040	500	2290	5	1	21471450	888	125.30	0.44	12	39.09	33.00	9348.00	4560	20230524	-9.32	2505	20221017	65.07	4560	-9.32	20230524	2900	42.59	20230104	4560	-9.32	20230524	2505	65.07	20221017	1.40	N	041650	500	107 억	827220	N	N	0	N	N
40	20230725	100443	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4195	720	2	20.72	30072251750	7146582	4564.20	3685	4515	3685	4515	2435	3475	4207.92	3.85	0	-116645	3641	3557	3486	3402	3331	3522	3367	107	1040	500	2290	5	1	21471450	901	127.12	0.45	12	33.28	33.00	9348.00	4560	20230524	-8.00	2505	20221017	67.47	4560	-8.00	20230524	2900	44.66	20230104	4560	-8.00	20230524	2505	67.47	20221017	1.40	N	041650	500	107 억	827220	N	N	0	N	N
41	20230725	090443	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4415	940	2	27.05	3961861240	952718	608.46	3685	4415	3685	4515	2435	3475	4158.48	3.85	0	-4620	3641	3557	3486	3402	3331	3522	3367	107	1040	500	2290	5	1	21471450	948	133.79	0.47	12	4.44	33.00	9348.00	4560	20230524	-3.18	2505	20221017	76.25	4560	-3.18	20230524	2900	52.24	20230104	4560	-3.18	20230524	2505	76.25	20221017	1.40	N	041650	500	107 억	827220	Y	N	0	N	N
42	20230724	160444	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3475	-80	5	-2.25	531130530	153343	198.55	3560	3570	3415	4620	2490	3555	3463.67	3.67	0	39990	3678	3616	3568	3506	3458	3592	3482	107	1065	500	2340	5	1	21471450	746	105.30	0.37	12	0.71	33.00	9348.00	4560	20230524	-23.79	2505	20221017	38.72	4560	-23.79	20230524	2900	19.83	20230104	4560	-23.79	20230524	2505	38.72	20221017	1.41	N	041650	500	107 억	788893	N	N	0	N	N
43	20230724	150440	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3460	-95	5	-2.67	490103810	141489	183.20	3560	3570	3415	4620	2490	3555	3463.90	3.67	0	31161	3678	3616	3568	3506	3458	3592	3482	107	1065	500	2340	5	1	21471450	743	104.85	0.37	12	0.66	33.00	9348.00	4560	20230524	-24.12	2505	20221017	38.12	4560	-24.12	20230524	2900	19.31	20230104	4560	-24.12	20230524	2505	38.12	20221017	1.41	N	041650	500	107 억	788893	N	N	0	N	N
44	20230724	140440	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3445	-110	5	-3.09	463675360	133853	173.32	3560	3570	3415	4620	2490	3555	3464.06	3.67	0	27621	3678	3616	3568	3506	3458	3592	3482	107	1065	500	2340	5	1	21471450	740	104.39	0.37	12	0.62	33.00	9348.00	4560	20230524	-24.45	2505	20221017	37.52	4560	-24.45	20230524	2900	18.79	20230104	4560	-24.45	20230524	2505	37.52	20221017	1.41	N	041650	500	107 억	788893	N	N	0	N	N
45	20230724	130441	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3460	-95	5	-2.67	425922390	122886	159.11	3560	3570	3415	4620	2490	3555	3466.00	3.67	0	25273	3678	3616	3568	3506	3458	3592	3482	107	1065	500	2340	5	1	21471450	743	104.85	0.37	12	0.57	33.00	9348.00	4560	20230524	-24.12	2505	20221017	38.12	4560	-24.12	20230524	2900	19.31	20230104	4560	-24.12	20230524	2505	38.12	20221017	1.41	N	041650	500	107 억	788893	N	N	0	N	N
46	20230724	120441	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3430	-125	5	-3.52	368549705	106193	137.50	3560	3570	3415	4620	2490	3555	3470.56	3.67	0	16880	3678	3616	3568	3506	3458	3592	3482	107	1065	500	2340	5	1	21471450	736	103.94	0.37	12	0.49	33.00	9348.00	4560	20230524	-24.78	2505	20221017	36.93	4560	-24.78	20230524	2900	18.28	20230104	4560	-24.78	20230524	2505	36.93	20221017	1.41	N	041650	500	107 억	788893	N	N	0	N	N
47	20230724	110444	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3475	-80	5	-2.25	266519975	76604	99.19	3560	3570	3450	4620	2490	3555	3479.19	3.67	0	11583	3678	3616	3568	3506	3458	3592	3482	107	1065	500	2340	5	1	21471450	746	105.30	0.37	12	0.36	33.00	9348.00	4560	20230524	-23.79	2505	20221017	38.72	4560	-23.79	20230524	2900	19.83	20230104	4560	-23.79	20230524	2505	38.72	20221017	1.41	N	041650	500	107 억	788893	N	N	0	N	N
48	20230724	100439	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3475	-80	5	-2.25	163730475	46929	60.76	3560	3570	3450	4620	2490	3555	3488.90	3.67	0	-2527	3678	3616	3568	3506	3458	3592	3482	107	1065	500	2340	5	1	21471450	746	105.30	0.37	12	0.22	33.00	9348.00	4560	20230524	-23.79	2505	20221017	38.72	4560	-23.79	20230524	2900	19.83	20230104	4560	-23.79	20230524	2505	38.72	20221017	1.41	N	041650	500	107 억	788893	N	N	0	N	N
49	20230724	090441	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3565	10	2	0.28	31522400	8886	11.51	3560	3570	3510	4620	2490	3555	3547.42	3.67	0	-7240	3678	3616	3568	3506	3458	3592	3482	107	1065	500	2340	5	1	21471450	765	108.03	0.38	12	0.04	33.00	9348.00	4560	20230524	-21.82	2505	20221017	42.32	4560	-21.82	20230524	2900	22.93	20230104	4560	-21.82	20230524	2505	42.32	20221017	1.41	N	041650	500	107 억	788893	N	N	0	N	N
50	20230721	160437	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3555	-80	5	-2.20	274541015	76930	101.49	3615	3630	3520	4725	2545	3635	3568.77	3.76	0	-13855	3761	3697	3611	3547	3461	3730	3580	107	1090	500	2390	5	1	21471450	763	107.73	0.38	12	0.36	33.00	9348.00	4560	20230524	-22.04	2505	20221017	41.92	4560	-22.04	20230524	2900	22.59	20230104	4560	-22.04	20230524	2505	41.92	20221017	1.49	N	041650	500	107 억	806424	N	N	7	N	N
51	20230721	150440	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3570	-65	5	-1.79	251156040	70361	92.83	3615	3630	3520	4725	2545	3635	3569.53	3.76	0	-13884	3761	3697	3611	3547	3461	3730	3580	107	1090	500	2390	5	1	21471450	767	108.18	0.38	12	0.33	33.00	9348.00	4560	20230524	-21.71	2505	20221017	42.51	4560	-21.71	20230524	2900	23.10	20230104	4560	-21.71	20230524	2505	42.51	20221017	1.49	N	041650	500	107 억	806424	N	N	7	N	N
52	20230721	140437	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3570	-65	5	-1.79	198780320	55690	73.47	3615	3630	3520	4725	2545	3635	3569.41	3.76	0	-11027	3761	3697	3611	3547	3461	3730	3580	107	1090	500	2390	5	1	21471450	767	108.18	0.38	12	0.26	33.00	9348.00	4560	20230524	-21.71	2505	20221017	42.51	4560	-21.71	20230524	2900	23.10	20230104	4560	-21.71	20230524	2505	42.51	20221017	1.49	N	041650	500	107 억	806424	N	N	7	N	N
53	20230721	130438	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3590	-45	5	-1.24	172741775	48394	63.85	3615	3630	3520	4725	2545	3635	3569.49	3.76	0	-7457	3761	3697	3611	3547	3461	3730	3580	107	1090	500	2390	5	1	21471450	771	108.79	0.38	12	0.23	33.00	9348.00	4560	20230524	-21.27	2505	20221017	43.31	4560	-21.27	20230524	2900	23.79	20230104	4560	-21.27	20230524	2505	43.31	20221017	1.49	N	041650	500	107 억	806424	N	N	7	N	N
54	20230721	120443	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3595	-40	5	-1.10	150576640	42194	55.67	3615	3630	3520	4725	2545	3635	3568.67	3.76	0	-3349	3761	3697	3611	3547	3461	3730	3580	107	1090	500	2390	5	1	21471450	772	108.94	0.38	12	0.20	33.00	9348.00	4560	20230524	-21.16	2505	20221017	43.51	4560	-21.16	20230524	2900	23.97	20230104	4560	-21.16	20230524	2505	43.51	20221017	1.49	N	041650	500	107 억	806424	N	N	7	N	N
55	20230721	110441	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3600	-35	5	-0.96	129892305	36437	48.07	3615	3630	3520	4725	2545	3635	3564.85	3.76	0	631	3761	3697	3611	3547	3461	3730	3580	107	1090	500	2390	5	1	21471450	773	109.09	0.39	12	0.17	33.00	9348.00	4560	20230524	-21.05	2505	20221017	43.71	4560	-21.05	20230524	2900	24.14	20230104	4560	-21.05	20230524	2505	43.71	20221017	1.49	N	041650	500	107 억	806424	N	N	7	N	N
56	20230721	100440	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3550	-85	5	-2.34	85583105	24025	31.70	3615	3630	3520	4725	2545	3635	3562.25	3.76	0	-4497	3761	3697	3611	3547	3461	3730	3580	107	1090	500	2390	5	1	21471450	762	107.58	0.38	12	0.11	33.00	9348.00	4560	20230524	-22.15	2505	20221017	41.72	4560	-22.15	20230524	2900	22.41	20230104	4560	-22.15	20230524	2505	41.72	20221017	1.49	N	041650	500	107 억	806424	N	N	7	N	N
57	20230721	090440	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3570	-65	5	-1.79	17969170	5015	6.62	3615	3630	3550	4725	2545	3635	3583.08	3.76	0	-1757	3761	3697	3611	3547	3461	3730	3580	107	1090	500	2390	5	1	21471450	767	108.18	0.38	12	0.02	33.00	9348.00	4560	20230524	-21.71	2505	20221017	42.51	4560	-21.71	20230524	2900	23.10	20230104	4560	-21.71	20230524	2505	42.51	20221017	1.49	N	041650	500	107 억	806424	N	N	7	N	N
58	20230720	160438	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3635	30	2	0.83	270151050	74961	64.10	3565	3675	3525	4685	2525	3605	3603.86	3.80	0	-3326	3731	3667	3616	3552	3501	3642	3527	107	1080	500	2370	5	1	21471450	780	110.15	0.39	12	0.35	33.00	9348.00	4560	20230524	-20.29	2505	20221017	45.11	4560	-20.29	20230524	2900	25.34	20230104	4560	-20.29	20230524	2505	45.11	20221017	1.56	N	041650	500	107 억	815065	N	N	7	N	N
59	20230720	150436	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3630	25	2	0.69	255827280	71015	60.73	3565	3675	3525	4685	2525	3605	3602.44	3.80	0	-2989	3731	3667	3616	3552	3501	3642	3527	107	1080	500	2370	5	1	21471450	779	110.00	0.39	12	0.33	33.00	9348.00	4560	20230524	-20.39	2505	20221017	44.91	4560	-20.39	20230524	2900	25.17	20230104	4560	-20.39	20230524	2505	44.91	20221017	1.56	N	041650	500	107 억	815065	N	N	7	N	N
60	20230720	140435	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3625	20	2	0.55	224728045	62439	53.39	3565	3675	3525	4685	2525	3605	3599.16	3.80	0	-893	3731	3667	3616	3552	3501	3642	3527	107	1080	500	2370	5	1	21471450	778	109.85	0.39	12	0.29	33.00	9348.00	4560	20230524	-20.50	2505	20221017	44.71	4560	-20.50	20230524	2900	25.00	20230104	4560	-20.50	20230524	2505	44.71	20221017	1.56	N	041650	500	107 억	815065	N	N	7	N	N
61	20230720	130435	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3640	35	2	0.97	195515685	54399	46.52	3565	3675	3525	4685	2525	3605	3594.10	3.80	0	1792	3731	3667	3616	3552	3501	3642	3527	107	1080	500	2370	5	1	21471450	782	110.30	0.39	12	0.25	33.00	9348.00	4560	20230524	-20.18	2505	20221017	45.31	4560	-20.18	20230524	2900	25.52	20230104	4560	-20.18	20230524	2505	45.31	20221017	1.56	N	041650	500	107 억	815065	N	N	7	N	N
62	20230720	120440	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3625	20	2	0.55	153811490	42926	36.71	3565	3675	3525	4685	2525	3605	3583.18	3.80	0	2508	3731	3667	3616	3552	3501	3642	3527	107	1080	500	2370	5	1	21471450	778	109.85	0.39	12	0.20	33.00	9348.00	4560	20230524	-20.50	2505	20221017	44.71	4560	-20.50	20230524	2900	25.00	20230104	4560	-20.50	20230524	2505	44.71	20221017	1.56	N	041650	500	107 억	815065	N	N	7	N	N
63	20230720	110438	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3615	10	2	0.28	137276015	38360	32.80	3565	3675	3525	4685	2525	3605	3578.62	3.80	0	2303	3731	3667	3616	3552	3501	3642	3527	107	1080	500	2370	5	1	21471450	776	109.55	0.39	12	0.18	33.00	9348.00	4560	20230524	-20.72	2505	20221017	44.31	4560	-20.72	20230524	2900	24.66	20230104	4560	-20.72	20230524	2505	44.31	20221017	1.56	N	041650	500	107 억	815065	N	N	7	N	N
64	20230720	100434	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3585	-20	5	-0.55	92086850	25847	22.10	3565	3595	3525	4685	2525	3605	3562.77	3.80	0	-43	3731	3667	3616	3552	3501	3642	3527	107	1080	500	2370	5	1	21471450	770	108.64	0.38	12	0.12	33.00	9348.00	4560	20230524	-21.38	2505	20221017	43.11	4560	-21.38	20230524	2900	23.62	20230104	4560	-21.38	20230524	2505	43.11	20221017	1.56	N	041650	500	107 억	815065	N	N	7	N	N
65	20230720	090434	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3565	-40	5	-1.11	8927855	2504	2.14	3565	3590	3565	4685	2525	3605	3565.42	3.80	0	-17	3731	3667	3616	3552	3501	3642	3527	107	1080	500	2370	5	1	21471450	765	108.03	0.38	12	0.01	33.00	9348.00	4560	20230524	-21.82	2505	20221017	42.32	4560	-21.82	20230524	2900	22.93	20230104	4560	-21.82	20230524	2505	42.32	20221017	1.56	N	041650	500	107 억	815065	N	N	7	N	N
66	20230719	160443	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3605	-35	5	-0.96	416531520	115496	74.46	3635	3680	3565	4730	2550	3640	3606.46	3.72	0	17890	3896	3767	3691	3562	3486	3730	3525	107	1090	500	2400	5	1	21471450	774	109.24	0.39	12	0.54	33.00	9348.00	4560	20230524	-20.94	2505	20221017	43.91	4560	-20.94	20230524	2900	24.31	20230104	4560	-20.94	20230524	2505	43.91	20221017	1.57	N	041650	500	107 억	797876	N	N	7	N	N
67	20230719	150441	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3615	-25	5	-0.69	407732610	113057	72.89	3635	3680	3565	4730	2550	3640	3606.43	3.72	0	17933	3896	3767	3691	3562	3486	3730	3525	107	1090	500	2400	5	1	21471450	776	109.55	0.39	12	0.53	33.00	9348.00	4560	20230524	-20.72	2505	20221017	44.31	4560	-20.72	20230524	2900	24.66	20230104	4560	-20.72	20230524	2505	44.31	20221017	1.57	N	041650	500	107 억	797876	N	N	27	N	N
68	20230719	140443	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3590	-50	5	-1.37	389587895	108018	69.64	3635	3680	3565	4730	2550	3640	3606.69	3.72	0	17807	3896	3767	3691	3562	3486	3730	3525	107	1090	500	2400	5	1	21471450	771	108.79	0.38	12	0.50	33.00	9348.00	4560	20230524	-21.27	2505	20221017	43.31	4560	-21.27	20230524	2900	23.79	20230104	4560	-21.27	20230524	2505	43.31	20221017	1.57	N	041650	500	107 억	797876	N	N	27	N	N
69	20230719	130438	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3610	-30	5	-0.82	374442240	103821	66.94	3635	3680	3565	4730	2550	3640	3606.61	3.72	0	18861	3896	3767	3691	3562	3486	3730	3525	107	1090	500	2400	5	1	21471450	775	109.39	0.39	12	0.48	33.00	9348.00	4560	20230524	-20.83	2505	20221017	44.11	4560	-20.83	20230524	2900	24.48	20230104	4560	-20.83	20230524	2505	44.11	20221017	1.57	N	041650	500	107 억	797876	N	N	27	N	N
70	20230719	120442	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3600	-40	5	-1.10	338381815	93779	60.46	3635	3680	3565	4730	2550	3640	3608.29	3.72	0	19234	3896	3767	3691	3562	3486	3730	3525	107	1090	500	2400	5	1	21471450	773	109.09	0.39	12	0.44	33.00	9348.00	4560	20230524	-21.05	2505	20221017	43.71	4560	-21.05	20230524	2900	24.14	20230104	4560	-21.05	20230524	2505	43.71	20221017	1.57	N	041650	500	107 억	797876	N	N	27	N	N
71	20230719	110443	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3630	-10	5	-0.27	264381700	73213	47.20	3635	3680	3565	4730	2550	3640	3611.13	3.72	0	12471	3896	3767	3691	3562	3486	3730	3525	107	1090	500	2400	5	1	21471450	779	110.00	0.39	12	0.34	33.00	9348.00	4560	20230524	-20.39	2505	20221017	44.91	4560	-20.39	20230524	2900	25.17	20230104	4560	-20.39	20230524	2505	44.91	20221017	1.57	N	041650	500	107 억	797876	N	N	27	N	N
72	20230719	100439	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3635	-5	5	-0.14	227034875	62942	40.58	3635	3680	3565	4730	2550	3640	3607.05	3.72	0	15061	3896	3767	3691	3562	3486	3730	3525	107	1090	500	2400	5	1	21471450	780	110.15	0.39	12	0.29	33.00	9348.00	4560	20230524	-20.29	2505	20221017	45.11	4560	-20.29	20230524	2900	25.34	20230104	4560	-20.29	20230524	2505	45.11	20221017	1.57	N	041650	500	107 억	797876	N	N	27	N	N
73	20230719	090439	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3610	-30	5	-0.82	52470305	14463	9.32	3635	3680	3610	4730	2550	3640	3627.90	3.72	0	8708	3896	3767	3691	3562	3486	3730	3525	107	1090	500	2400	5	1	21471450	775	109.39	0.39	12	0.07	33.00	9348.00	4560	20230524	-20.83	2505	20221017	44.11	4560	-20.83	20230524	2900	24.48	20230104	4560	-20.83	20230524	2505	44.11	20221017	1.57	N	041650	500	107 억	797876	N	N	27	N	N
74	20230718	160439	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3640	-120	5	-3.19	571910855	154900	93.56	3765	3820	3615	4885	2635	3760	3692.15	3.81	0	-21019	3873	3816	3768	3711	3663	3792	3687	107	1125	500	2480	5	1	21471450	782	110.30	0.39	12	0.72	33.00	9348.00	4560	20230524	-20.18	2505	20221017	45.31	4560	-20.18	20230524	2900	25.52	20230104	4560	-20.18	20230524	2505	45.31	20221017	1.57	N	041650	500	107 억	818760	N	N	27	N	N
75	20230718	150439	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3655	-105	5	-2.79	514667385	139149	84.05	3765	3820	3615	4885	2635	3760	3698.68	3.81	0	-22376	3873	3816	3768	3711	3663	3792	3687	107	1125	500	2480	5	1	21471450	785	110.76	0.39	12	0.65	33.00	9348.00	4560	20230524	-19.85	2505	20221017	45.91	4560	-19.85	20230524	2900	26.03	20230104	4560	-19.85	20230524	2505	45.91	20221017	1.57	N	041650	500	107 억	818760	N	N	58	N	N
76	20230718	140436	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3640	-120	5	-3.19	465521560	125673	75.91	3765	3820	3615	4885	2635	3760	3704.23	3.81	0	-22408	3873	3816	3768	3711	3663	3792	3687	107	1125	500	2480	5	1	21471450	782	110.30	0.39	12	0.59	33.00	9348.00	4560	20230524	-20.18	2505	20221017	45.31	4560	-20.18	20230524	2900	25.52	20230104	4560	-20.18	20230524	2505	45.31	20221017	1.57	N	041650	500	107 억	818760	N	N	58	N	N
77	20230718	130437	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3640	-120	5	-3.19	412933075	111222	67.18	3765	3820	3615	4885	2635	3760	3712.69	3.81	0	-27962	3873	3816	3768	3711	3663	3792	3687	107	1125	500	2480	5	1	21471450	782	110.30	0.39	12	0.52	33.00	9348.00	4560	20230524	-20.18	2505	20221017	45.31	4560	-20.18	20230524	2900	25.52	20230104	4560	-20.18	20230524	2505	45.31	20221017	1.57	N	041650	500	107 억	818760	N	N	58	N	N
78	20230718	120439	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3705	-55	5	-1.46	259216465	69301	41.86	3765	3820	3705	4885	2635	3760	3740.44	3.81	0	-25713	3873	3816	3768	3711	3663	3792	3687	107	1125	500	2480	5	1	21471450	796	112.27	0.40	12	0.32	33.00	9348.00	4560	20230524	-18.75	2505	20221017	47.90	4560	-18.75	20230524	2900	27.76	20230104	4560	-18.75	20230524	2505	47.90	20221017	1.57	N	041650	500	107 억	818760	N	N	58	N	N
79	20230718	110440	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3725	-35	5	-0.93	200187310	53408	32.26	3765	3820	3720	4885	2635	3760	3748.26	3.81	0	-19488	3873	3816	3768	3711	3663	3792	3687	107	1125	500	2480	5	1	21471450	800	112.88	0.40	12	0.25	33.00	9348.00	4560	20230524	-18.31	2505	20221017	48.70	4560	-18.31	20230524	2900	28.45	20230104	4560	-18.31	20230524	2505	48.70	20221017	1.57	N	041650	500	107 억	818760	N	N	58	N	N
80	20230718	100435	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3735	-25	5	-0.66	133072055	35413	21.39	3765	3820	3720	4885	2635	3760	3757.72	3.81	0	-17495	3873	3816	3768	3711	3663	3792	3687	107	1125	500	2480	5	1	21471450	802	113.18	0.40	12	0.16	33.00	9348.00	4560	20230524	-18.09	2505	20221017	49.10	4560	-18.09	20230524	2900	28.79	20230104	4560	-18.09	20230524	2505	49.10	20221017	1.57	N	041650	500	107 억	818760	N	N	58	N	N
81	20230718	090436	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3790	30	2	0.80	10813025	2858	1.73	3765	3820	3765	4885	2635	3760	3783.42	3.81	0	483	3873	3816	3768	3711	3663	3792	3687	107	1125	500	2480	5	1	21471450	814	114.85	0.41	12	0.01	33.00	9348.00	4560	20230524	-16.89	2505	20221017	51.30	4560	-16.89	20230524	2900	30.69	20230104	4560	-16.89	20230524	2505	51.30	20221017	1.57	N	041650	500	107 억	818760	N	N	58	N	N
82	20230717	160437	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3760	-65	5	-1.70	624057790	165555	84.15	3780	3825	3720	4970	2680	3825	3769.49	3.97	0	-33930	4005	3915	3860	3770	3715	3887	3742	107	1145	500	2520	5	1	21471450	807	113.94	0.40	12	0.77	33.00	9348.00	4560	20230524	-17.54	2505	20221017	50.10	4560	-17.54	20230524	2900	29.66	20230104	4560	-17.54	20230524	2505	50.10	20221017	1.52	N	041650	500	107 억	851474	N	N	58	N	N
83	20230717	150435	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3750	-75	5	-1.96	579542270	153682	78.11	3780	3825	3720	4970	2680	3825	3771.05	3.97	0	-33509	4005	3915	3860	3770	3715	3887	3742	107	1145	500	2520	5	1	21471450	805	113.64	0.40	12	0.72	33.00	9348.00	4560	20230524	-17.76	2505	20221017	49.70	4560	-17.76	20230524	2900	29.31	20230104	4560	-17.76	20230524	2505	49.70	20221017	1.52	N	041650	500	107 억	851474	N	N	12	N	N
84	20230717	140436	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3755	-70	5	-1.83	452987905	119865	60.93	3780	3825	3750	4970	2680	3825	3779.15	3.97	0	-29501	4005	3915	3860	3770	3715	3887	3742	107	1145	500	2520	5	1	21471450	806	113.79	0.40	12	0.56	33.00	9348.00	4560	20230524	-17.65	2505	20221017	49.90	4560	-17.65	20230524	2900	29.48	20230104	4560	-17.65	20230524	2505	49.90	20221017	1.52	N	041650	500	107 억	851474	N	N	12	N	N
85	20230717	130433	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3775	-50	5	-1.31	320040400	84507	42.95	3780	3825	3770	4970	2680	3825	3787.15	3.97	0	-19536	4005	3915	3860	3770	3715	3887	3742	107	1145	500	2520	5	1	21471450	811	114.39	0.40	12	0.39	33.00	9348.00	4560	20230524	-17.21	2505	20221017	50.70	4560	-17.21	20230524	2900	30.17	20230104	4560	-17.21	20230524	2505	50.70	20221017	1.52	N	041650	500	107 억	851474	N	N	12	N	N
86	20230717	120438	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3800	-25	5	-0.65	252513610	66650	33.88	3780	3825	3770	4970	2680	3825	3788.65	3.97	0	-12121	4005	3915	3860	3770	3715	3887	3742	107	1145	500	2520	5	1	21471450	816	115.15	0.41	12	0.31	33.00	9348.00	4560	20230524	-16.67	2505	20221017	51.70	4560	-16.67	20230524	2900	31.03	20230104	4560	-16.67	20230524	2505	51.70	20221017	1.52	N	041650	500	107 억	851474	N	N	12	N	N
87	20230717	110433	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3785	-40	5	-1.05	210455200	55546	28.23	3780	3825	3770	4970	2680	3825	3788.85	3.97	0	-8109	4005	3915	3860	3770	3715	3887	3742	107	1145	500	2520	5	1	21471450	813	114.70	0.40	12	0.26	33.00	9348.00	4560	20230524	-17.00	2505	20221017	51.10	4560	-17.00	20230524	2900	30.52	20230104	4560	-17.00	20230524	2505	51.10	20221017	1.52	N	041650	500	107 억	851474	N	N	12	N	N
88	20230717	100434	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3780	-45	5	-1.18	127270925	33588	17.07	3780	3825	3770	4970	2680	3825	3789.18	3.97	0	-4777	4005	3915	3860	3770	3715	3887	3742	107	1145	500	2520	5	1	21471450	812	114.55	0.40	12	0.16	33.00	9348.00	4560	20230524	-17.11	2505	20221017	50.90	4560	-17.11	20230524	2900	30.34	20230104	4560	-17.11	20230524	2505	50.90	20221017	1.52	N	041650	500	107 억	851474	N	N	12	N	N
89	20230717	090433	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3805	-20	5	-0.52	36789455	9714	4.94	3780	3825	3780	4970	2680	3825	3787.26	3.97	0	-4152	4005	3915	3860	3770	3715	3887	3742	107	1145	500	2520	5	1	21471450	817	115.30	0.41	12	0.05	33.00	9348.00	4560	20230524	-16.56	2505	20221017	51.90	4560	-16.56	20230524	2900	31.21	20230104	4560	-16.56	20230524	2505	51.90	20221017	1.52	N	041650	500	107 억	851474	N	N	12	N	N
90	20230714	160433	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3825	-95	5	-2.42	752657740	196097	104.06	3950	3950	3805	5090	2745	3920	3838.19	3.95	0	4452	4093	4006	3958	3871	3823	3982	3847	107	1172	500	2580	5	1	21471450	821	115.91	0.41	12	0.91	33.00	9348.00	4560	20230524	-16.12	2505	20221017	52.69	4560	-16.12	20230524	2900	31.90	20230104	4560	-16.12	20230524	2505	52.69	20221017	1.54	N	041650	500	107 억	847779	N	N	12	N	N
91	20230714	150435	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3815	-105	5	-2.68	708009355	184410	97.86	3950	3950	3805	5090	2745	3920	3839.29	3.95	0	3320	4093	4006	3958	3871	3823	3982	3847	107	1172	500	2580	5	1	21471450	819	115.61	0.41	12	0.86	33.00	9348.00	4560	20230524	-16.34	2505	20221017	52.30	4560	-16.34	20230524	2900	31.55	20230104	4560	-16.34	20230524	2505	52.30	20221017	1.54	N	041650	500	107 억	847779	N	N	269	N	N
92	20230714	140437	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3835	-85	5	-2.17	599532070	156029	82.80	3950	3950	3805	5090	2745	3920	3842.40	3.95	0	-5945	4093	4006	3958	3871	3823	3982	3847	107	1172	500	2580	5	1	21471450	823	116.21	0.41	12	0.73	33.00	9348.00	4560	20230524	-15.90	2505	20221017	53.09	4560	-15.90	20230524	2900	32.24	20230104	4560	-15.90	20230524	2505	53.09	20221017	1.54	N	041650	500	107 억	847779	N	N	269	N	N
93	20230714	130431	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3820	-100	5	-2.55	483020070	125590	66.65	3950	3950	3820	5090	2745	3920	3845.97	3.95	0	-6625	4093	4006	3958	3871	3823	3982	3847	107	1172	500	2580	5	1	21471450	820	115.76	0.41	12	0.58	33.00	9348.00	4560	20230524	-16.23	2505	20221017	52.50	4560	-16.23	20230524	2900	31.72	20230104	4560	-16.23	20230524	2505	52.50	20221017	1.54	N	041650	500	107 억	847779	N	N	269	N	N
94	20230714	120433	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3855	-65	5	-1.66	384166565	99772	52.95	3950	3950	3820	5090	2745	3920	3850.40	3.95	0	-8812	4093	4006	3958	3871	3823	3982	3847	107	1172	500	2580	5	1	21471450	828	116.82	0.41	12	0.46	33.00	9348.00	4560	20230524	-15.46	2505	20221017	53.89	4560	-15.46	20230524	2900	32.93	20230104	4560	-15.46	20230524	2505	53.89	20221017	1.54	N	041650	500	107 억	847779	N	N	269	N	N
95	20230714	110434	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3845	-75	5	-1.91	307980390	79875	42.39	3950	3950	3825	5090	2745	3920	3855.72	3.95	0	-5373	4093	4006	3958	3871	3823	3982	3847	107	1172	500	2580	5	1	21471450	826	116.52	0.41	12	0.37	33.00	9348.00	4560	20230524	-15.68	2505	20221017	53.49	4560	-15.68	20230524	2900	32.59	20230104	4560	-15.68	20230524	2505	53.49	20221017	1.54	N	041650	500	107 억	847779	N	N	269	N	N
96	20230714	100437	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3855	-65	5	-1.66	253819745	65774	34.90	3950	3950	3825	5090	2745	3920	3858.90	3.95	0	-2755	4093	4006	3958	3871	3823	3982	3847	107	1172	500	2580	5	1	21471450	828	116.82	0.41	12	0.31	33.00	9348.00	4560	20230524	-15.46	2505	20221017	53.89	4560	-15.46	20230524	2900	32.93	20230104	4560	-15.46	20230524	2505	53.89	20221017	1.54	N	041650	500	107 억	847779	N	N	269	N	N
97	20230714	090434	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3930	10	2	0.26	16753440	4251	2.26	3950	3950	3925	5090	2745	3920	3941.42	3.95	0	-2752	4093	4006	3958	3871	3823	3982	3847	107	1172	500	2580	5	1	21471450	844	119.09	0.42	12	0.02	33.00	9348.00	4560	20230524	-13.82	2505	20221017	56.89	4560	-13.82	20230524	2900	35.52	20230104	4560	-13.82	20230524	2505	56.89	20221017	1.54	N	041650	500	107 억	847779	N	N	269	N	N
98	20230713	160433	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3920	-125	5	-3.09	733155550	185497	61.24	4035	4045	3910	5250	2835	4045	3952.46	4.09	0	-31782	4181	4112	4056	3987	3931	4085	3960	107	1207	500	2660	5	1	21471450	842	118.79	0.42	12	0.86	33.00	9348.00	4560	20230524	-14.04	2505	20221017	56.49	4560	-14.04	20230524	2900	35.17	20230104	4560	-14.04	20230524	2505	56.49	20221017	1.57	N	041650	500	107 억	878551	N	N	269	N	N
99	20230713	150428	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3910	-135	5	-3.34	686116765	173484	57.27	4035	4045	3910	5250	2835	4045	3954.92	4.09	0	-27677	4181	4112	4056	3987	3931	4085	3960	107	1207	500	2660	5	1	21471450	840	118.48	0.42	12	0.81	33.00	9348.00	4560	20230524	-14.25	2505	20221017	56.09	4560	-14.25	20230524	2900	34.83	20230104	4560	-14.25	20230524	2505	56.09	20221017	1.57	N	041650	500	107 억	878551	N	N	19	N	N
100	20230713	140429	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3925	-120	5	-2.97	604740330	152706	50.41	4035	4045	3910	5250	2835	4045	3960.15	4.09	0	-20058	4181	4112	4056	3987	3931	4085	3960	107	1207	500	2660	5	1	21471450	843	118.94	0.42	12	0.71	33.00	9348.00	4560	20230524	-13.93	2505	20221017	56.69	4560	-13.93	20230524	2900	35.34	20230104	4560	-13.93	20230524	2505	56.69	20221017	1.57	N	041650	500	107 억	878551	N	N	19	N	N
101	20230713	130430	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3920	-125	5	-3.09	534132015	134697	44.47	4035	4045	3910	5250	2835	4045	3965.42	4.09	0	-15836	4181	4112	4056	3987	3931	4085	3960	107	1207	500	2660	5	1	21471450	842	118.79	0.42	12	0.63	33.00	9348.00	4560	20230524	-14.04	2505	20221017	56.49	4560	-14.04	20230524	2900	35.17	20230104	4560	-14.04	20230524	2505	56.49	20221017	1.57	N	041650	500	107 억	878551	N	N	19	N	N
102	20230713	120427	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3950	-95	5	-2.35	406426285	102173	33.73	4035	4045	3940	5250	2835	4045	3977.81	4.09	0	-8117	4181	4112	4056	3987	3931	4085	3960	107	1207	500	2660	5	1	21471450	848	119.70	0.42	12	0.48	33.00	9348.00	4560	20230524	-13.38	2505	20221017	57.68	4560	-13.38	20230524	2900	36.21	20230104	4560	-13.38	20230524	2505	57.68	20221017	1.57	N	041650	500	107 억	878551	N	N	19	N	N
103	20230713	110432	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3980	-65	5	-1.61	302297100	75852	25.04	4035	4045	3940	5250	2835	4045	3985.34	4.09	0	3030	4181	4112	4056	3987	3931	4085	3960	107	1207	500	2660	5	1	21471450	855	120.61	0.43	12	0.35	33.00	9348.00	4560	20230524	-12.72	2505	20221017	58.88	4560	-12.72	20230524	2900	37.24	20230104	4560	-12.72	20230524	2505	58.88	20221017	1.57	N	041650	500	107 억	878551	N	N	19	N	N
104	20230713	100430	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4010	-35	5	-0.87	255211840	64038	21.14	4035	4045	3940	5250	2835	4045	3985.30	4.09	0	5330	4181	4112	4056	3987	3931	4085	3960	107	1207	500	2660	5	1	21471450	861	121.52	0.43	12	0.30	33.00	9348.00	4560	20230524	-12.06	2505	20221017	60.08	4560	-12.06	20230524	2900	38.28	20230104	4560	-12.06	20230524	2505	60.08	20221017	1.57	N	041650	500	107 억	878551	N	N	19	N	N
105	20230713	090352	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4005	-40	5	-0.99	52516855	13066	4.31	4035	4045	3990	5250	2835	4045	4019.31	4.09	0	-1128	4181	4112	4056	3987	3931	4085	3960	107	1207	500	2660	5	1	21471450	860	121.36	0.43	12	0.06	33.00	9348.00	4560	20230524	-12.17	2505	20221017	59.88	4560	-12.17	20230524	2900	38.10	20230104	4560	-12.17	20230524	2505	59.88	20221017	1.57	N	041650	500	107 억	878551	N	N	19	N	N
106	20230712	160427	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4045	35	2	0.87	1204157380	296806	149.31	4075	4125	4000	5210	2810	4010	4057.15	4.08	0	1387	4166	4087	3991	3912	3816	4127	3952	107	1200	500	2640	5	1	21471450	869	122.58	0.43	12	1.38	33.00	9348.00	4560	20230524	-11.29	2505	20221017	61.48	4560	-11.29	20230524	2900	39.48	20230104	4560	-11.29	20230524	2505	61.48	20221017	1.65	N	041650	500	107 억	876681	N	N	19	N	N
107	20230712	150425	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4045	35	2	0.87	1156318320	284979	143.36	4075	4125	4000	5210	2810	4010	4057.56	4.08	0	1603	4166	4087	3991	3912	3816	4127	3952	107	1200	500	2640	5	1	21471450	869	122.58	0.43	12	1.33	33.00	9348.00	4560	20230524	-11.29	2505	20221017	61.48	4560	-11.29	20230524	2900	39.48	20230104	4560	-11.29	20230524	2505	61.48	20221017	1.65	N	041650	500	107 억	876681	N	N	31	N	N
108	20230712	140423	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4050	40	2	1.00	1034868405	254827	128.19	4075	4125	4000	5210	2810	4010	4061.06	4.08	0	5530	4166	4087	3991	3912	3816	4127	3952	107	1200	500	2640	5	1	21471450	870	122.73	0.43	12	1.19	33.00	9348.00	4560	20230524	-11.18	2505	20221017	61.68	4560	-11.18	20230524	2900	39.66	20230104	4560	-11.18	20230524	2505	61.68	20221017	1.65	N	041650	500	107 억	876681	N	N	31	N	N
109	20230712	130426	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4055	45	2	1.12	997449245	245575	123.54	4075	4125	4000	5210	2810	4010	4061.69	4.08	0	7388	4166	4087	3991	3912	3816	4127	3952	107	1200	500	2640	5	1	21471450	871	122.88	0.43	12	1.14	33.00	9348.00	4560	20230524	-11.07	2505	20221017	61.88	4560	-11.07	20230524	2900	39.83	20230104	4560	-11.07	20230524	2505	61.88	20221017	1.65	N	041650	500	107 억	876681	N	N	31	N	N
110	20230712	120426	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4045	35	2	0.87	932832970	229595	115.50	4075	4125	4000	5210	2810	4010	4062.95	4.08	0	11608	4166	4087	3991	3912	3816	4127	3952	107	1200	500	2640	5	1	21471450	869	122.58	0.43	12	1.07	33.00	9348.00	4560	20230524	-11.29	2505	20221017	61.48	4560	-11.29	20230524	2900	39.48	20230104	4560	-11.29	20230524	2505	61.48	20221017	1.65	N	041650	500	107 억	876681	N	N	31	N	N
111	20230712	110426	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4065	55	2	1.37	833874565	205135	103.19	4075	4125	4000	5210	2810	4010	4065.00	4.08	0	11561	4166	4087	3991	3912	3816	4127	3952	107	1200	500	2640	5	1	21471450	873	123.18	0.43	12	0.96	33.00	9348.00	4560	20230524	-10.86	2505	20221017	62.28	4560	-10.86	20230524	2900	40.17	20230104	4560	-10.86	20230524	2505	62.28	20221017	1.65	N	041650	500	107 억	876681	N	N	31	N	N
112	20230712	100428	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4080	70	2	1.75	463075160	114483	57.59	4075	4120	4000	5210	2810	4010	4044.93	4.08	0	16336	4166	4087	3991	3912	3816	4127	3952	107	1200	500	2640	5	1	21471450	876	123.64	0.44	12	0.53	33.00	9348.00	4560	20230524	-10.53	2505	20221017	62.87	4560	-10.53	20230524	2900	40.69	20230104	4560	-10.53	20230524	2505	62.87	20221017	1.65	N	041650	500	107 억	876681	N	N	31	N	N
113	20230712	090427	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4020	10	2	0.25	75205365	18585	9.35	4075	4075	4015	5210	2810	4010	4046.56	4.08	0	-3518	4166	4087	3991	3912	3816	4127	3952	107	1200	500	2640	5	1	21471450	863	121.82	0.43	12	0.09	33.00	9348.00	4560	20230524	-11.84	2505	20221017	60.48	4560	-11.84	20230524	2900	38.62	20230104	4560	-11.84	20230524	2505	60.48	20221017	1.65	N	041650	500	107 억	876681	N	N	31	N	N
114	20230711	160421	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4010	95	2	2.43	778315780	196748	98.07	4000	4070	3895	5080	2745	3915	3955.88	3.95	0	26839	4065	3990	3875	3800	3685	4027	3837	107	1167	500	2580	5	1	21471450	861	121.52	0.43	12	0.92	33.00	9348.00	4560	20230524	-12.06	2505	20221017	60.08	4560	-12.06	20230524	2900	38.28	20230104	4560	-12.06	20230524	2505	60.08	20221017	1.66	N	041650	500	107 억	847537	N	N	31	N	N
115	20230711	150421	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4000	85	2	2.17	703066745	177967	88.71	4000	4070	3895	5080	2745	3915	3950.55	3.95	0	26755	4065	3990	3875	3800	3685	4027	3837	107	1167	500	2580	5	1	21471450	859	121.21	0.43	12	0.83	33.00	9348.00	4560	20230524	-12.28	2505	20221017	59.68	4560	-12.28	20230524	2900	37.93	20230104	4560	-12.28	20230524	2505	59.68	20221017	1.66	N	041650	500	107 억	847537	N	N	0	N	N
116	20230711	140419	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3970	55	2	1.40	538342755	136598	68.09	4000	4070	3895	5080	2745	3915	3941.07	3.95	0	9068	4065	3990	3875	3800	3685	4027	3837	107	1167	500	2580	5	1	21471450	852	120.30	0.42	12	0.64	33.00	9348.00	4560	20230524	-12.94	2505	20221017	58.48	4560	-12.94	20230524	2900	36.90	20230104	4560	-12.94	20230524	2505	58.48	20221017	1.66	N	041650	500	107 억	847537	N	N	0	N	N
117	20230711	130413	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3920	5	2	0.13	431782155	109628	54.65	4000	4070	3895	5080	2745	3915	3938.61	3.95	0	4024	4065	3990	3875	3800	3685	4027	3837	107	1167	500	2580	5	1	21471450	842	118.79	0.42	12	0.51	33.00	9348.00	4560	20230524	-14.04	2505	20221017	56.49	4560	-14.04	20230524	2900	35.17	20230104	4560	-14.04	20230524	2505	56.49	20221017	1.66	N	041650	500	107 억	847537	N	N	0	N	N
118	20230711	120423	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3920	5	2	0.13	412942350	104811	52.24	4000	4070	3895	5080	2745	3915	3939.88	3.95	0	2506	4065	3990	3875	3800	3685	4027	3837	107	1167	500	2580	5	1	21471450	842	118.79	0.42	12	0.49	33.00	9348.00	4560	20230524	-14.04	2505	20221017	56.49	4560	-14.04	20230524	2900	35.17	20230104	4560	-14.04	20230524	2505	56.49	20221017	1.66	N	041650	500	107 억	847537	N	N	0	N	N
119	20230711	110424	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3920	5	2	0.13	319084805	80812	40.28	4000	4070	3900	5080	2745	3915	3948.48	3.95	0	-3023	4065	3990	3875	3800	3685	4027	3837	107	1167	500	2580	5	1	21471450	842	118.79	0.42	12	0.38	33.00	9348.00	4560	20230524	-14.04	2505	20221017	56.49	4560	-14.04	20230524	2900	35.17	20230104	4560	-14.04	20230524	2505	56.49	20221017	1.66	N	041650	500	107 억	847537	N	N	0	N	N
120	20230711	100422	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3945	30	2	0.77	209902715	52914	26.38	4000	4070	3920	5080	2745	3915	3966.87	3.95	0	-3705	4065	3990	3875	3800	3685	4027	3837	107	1167	500	2580	5	1	21471450	847	119.55	0.42	12	0.25	33.00	9348.00	4560	20230524	-13.49	2505	20221017	57.49	4560	-13.49	20230524	2900	36.03	20230104	4560	-13.49	20230524	2505	57.49	20221017	1.66	N	041650	500	107 억	847537	N	N	0	N	N
121	20230711	090422	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3940	25	2	0.64	99138820	24846	12.38	4000	4070	3935	5080	2745	3915	3990.13	3.95	0	-2619	4065	3990	3875	3800	3685	4027	3837	107	1167	500	2580	5	1	21471450	846	119.39	0.42	12	0.12	33.00	9348.00	4560	20230524	-13.60	2505	20221017	57.29	4560	-13.60	20230524	2900	35.86	20230104	4560	-13.60	20230524	2505	57.29	20221017	1.66	N	041650	500	107 억	847537	N	N	0	N	N
122	20230710	160421	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3915	15	2	0.38	771458000	198892	75.29	3910	3950	3760	5070	2730	3900	3878.73	3.76	0	41772	4026	3962	3916	3852	3806	3940	3830	107	1170	500	2570	5	1	21471450	841	118.64	0.42	12	0.93	33.00	9348.00	4560	20230524	-14.14	2505	20221017	56.29	4560	-14.14	20230524	2900	35.00	20230104	4560	-14.14	20230524	2505	56.29	20221017	1.63	N	041650	500	107 억	807570	N	N	0	N	N
123	20230710	150419	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3905	5	2	0.13	722829080	186443	70.58	3910	3950	3760	5070	2730	3900	3876.92	3.76	0	37371	4026	3962	3916	3852	3806	3940	3830	107	1170	500	2570	5	1	21471450	838	118.33	0.42	12	0.87	33.00	9348.00	4560	20230524	-14.36	2505	20221017	55.89	4560	-14.36	20230524	2900	34.66	20230104	4560	-14.36	20230524	2505	55.89	20221017	1.63	N	041650	500	107 억	807570	N	N	0	N	N
124	20230710	140417	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3920	20	2	0.51	623097960	161038	60.96	3910	3945	3760	5070	2730	3900	3869.22	3.76	0	29103	4026	3962	3916	3852	3806	3940	3830	107	1170	500	2570	5	1	21471450	842	118.79	0.42	12	0.75	33.00	9348.00	4560	20230524	-14.04	2505	20221017	56.49	4560	-14.04	20230524	2900	35.17	20230104	4560	-14.04	20230524	2505	56.49	20221017	1.63	N	041650	500	107 억	807570	N	N	0	N	N
125	20230710	130414	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3930	30	2	0.77	587196820	151895	57.50	3910	3945	3760	5070	2730	3900	3865.77	3.76	0	22180	4026	3962	3916	3852	3806	3940	3830	107	1170	500	2570	5	1	21471450	844	119.09	0.42	12	0.71	33.00	9348.00	4560	20230524	-13.82	2505	20221017	56.89	4560	-13.82	20230524	2900	35.52	20230104	4560	-13.82	20230524	2505	56.89	20221017	1.63	N	041650	500	107 억	807570	N	N	0	N	N
126	20230710	120420	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3905	5	2	0.13	529652270	137210	51.94	3910	3945	3760	5070	2730	3900	3860.10	3.76	0	14284	4026	3962	3916	3852	3806	3940	3830	107	1170	500	2570	5	1	21471450	838	118.33	0.42	12	0.64	33.00	9348.00	4560	20230524	-14.36	2505	20221017	55.89	4560	-14.36	20230524	2900	34.66	20230104	4560	-14.36	20230524	2505	55.89	20221017	1.63	N	041650	500	107 억	807570	N	N	0	N	N
127	20230710	110422	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3885	-15	5	-0.38	423412765	110033	41.65	3910	3925	3760	5070	2730	3900	3847.96	3.76	0	-1409	4026	3962	3916	3852	3806	3940	3830	107	1170	500	2570	5	1	21471450	834	117.73	0.42	12	0.51	33.00	9348.00	4560	20230524	-14.80	2505	20221017	55.09	4560	-14.80	20230524	2900	33.97	20230104	4560	-14.80	20230524	2505	55.09	20221017	1.63	N	041650	500	107 억	807570	N	N	0	N	N
128	20230710	100421	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3870	-30	5	-0.77	355526865	92416	34.98	3910	3925	3760	5070	2730	3900	3846.92	3.76	0	-9066	4026	3962	3916	3852	3806	3940	3830	107	1170	500	2570	5	1	21471450	831	117.27	0.41	12	0.43	33.00	9348.00	4560	20230524	-15.13	2505	20221017	54.49	4560	-15.13	20230524	2900	33.45	20230104	4560	-15.13	20230524	2505	54.49	20221017	1.63	N	041650	500	107 억	807570	N	N	0	N	N
129	20230710	090417	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3905	5	2	0.13	48906095	12490	4.73	3910	3925	3900	5070	2730	3900	3915.86	3.76	0	-2080	4026	3962	3916	3852	3806	3940	3830	107	1170	500	2570	5	1	21471450	838	118.33	0.42	12	0.06	33.00	9348.00	4560	20230524	-14.36	2505	20221017	55.89	4560	-14.36	20230524	2900	34.66	20230104	4560	-14.36	20230524	2505	55.89	20221017	1.63	N	041650	500	107 억	807570	N	N	0	N	N
130	20230707	160414	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3900	-80	5	-2.01	1029053300	262967	15.03	3980	3980	3870	5170	2790	3980	3913.29	3.88	0	-25075	4320	4150	4000	3830	3680	4235	3915	107	1190	500	2620	5	1	21471450	837	118.18	0.42	12	1.22	33.00	9348.00	4560	20230524	-14.47	2505	20221017	55.69	4560	-14.47	20230524	2900	34.48	20230104	4560	-14.47	20230524	2505	55.69	20221017	1.61	N	041650	500	107 억	833172	N	N	17	N	N
131	20230707	150417	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3915	-65	5	-1.63	968029935	247350	14.14	3980	3980	3870	5170	2790	3980	3913.60	3.88	0	-27012	4320	4150	4000	3830	3680	4235	3915	107	1190	500	2620	5	1	21471450	841	118.64	0.42	12	1.15	33.00	9348.00	4560	20230524	-14.14	2505	20221017	56.29	4560	-14.14	20230524	2900	35.00	20230104	4560	-14.14	20230524	2505	56.29	20221017	1.61	N	041650	500	107 억	833172	N	N	17	N	N
132	20230707	140424	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3925	-55	5	-1.38	889589065	227296	12.99	3980	3980	3870	5170	2790	3980	3913.79	3.88	0	-24671	4320	4150	4000	3830	3680	4235	3915	107	1190	500	2620	5	1	21471450	843	118.94	0.42	12	1.06	33.00	9348.00	4560	20230524	-13.93	2505	20221017	56.69	4560	-13.93	20230524	2900	35.34	20230104	4560	-13.93	20230524	2505	56.69	20221017	1.61	N	041650	500	107 억	833172	N	N	17	N	N
133	20230707	130420	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3950	-30	5	-0.75	802201550	205041	11.72	3980	3980	3870	5170	2790	3980	3912.40	3.88	0	-18357	4320	4150	4000	3830	3680	4235	3915	107	1190	500	2620	5	1	21471450	848	119.70	0.42	12	0.95	33.00	9348.00	4560	20230524	-13.38	2505	20221017	57.68	4560	-13.38	20230524	2900	36.21	20230104	4560	-13.38	20230524	2505	57.68	20221017	1.61	N	041650	500	107 억	833172	N	N	17	N	N
134	20230707	120420	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3925	-55	5	-1.38	741599360	189651	10.84	3980	3980	3870	5170	2790	3980	3910.34	3.88	0	-16928	4320	4150	4000	3830	3680	4235	3915	107	1190	500	2620	5	1	21471450	843	118.94	0.42	12	0.88	33.00	9348.00	4560	20230524	-13.93	2505	20221017	56.69	4560	-13.93	20230524	2900	35.34	20230104	4560	-13.93	20230524	2505	56.69	20221017	1.61	N	041650	500	107 억	833172	N	N	17	N	N
135	20230707	110420	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3905	-75	5	-1.88	677279560	173215	9.90	3980	3980	3870	5170	2790	3980	3910.05	3.88	0	-25323	4320	4150	4000	3830	3680	4235	3915	107	1190	500	2620	5	1	21471450	838	118.33	0.42	12	0.81	33.00	9348.00	4560	20230524	-14.36	2505	20221017	55.89	4560	-14.36	20230524	2900	34.66	20230104	4560	-14.36	20230524	2505	55.89	20221017	1.61	N	041650	500	107 억	833172	N	N	17	N	N
136	20230707	100418	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3920	-60	5	-1.51	468473480	119698	6.84	3980	3980	3870	5170	2790	3980	3913.80	3.88	0	-28429	4320	4150	4000	3830	3680	4235	3915	107	1190	500	2620	5	1	21471450	842	118.79	0.42	12	0.56	33.00	9348.00	4560	20230524	-14.04	2505	20221017	56.49	4560	-14.04	20230524	2900	35.17	20230104	4560	-14.04	20230524	2505	56.49	20221017	1.61	N	041650	500	107 억	833172	N	N	17	N	N
137	20230707	090416	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3900	-80	5	-2.01	163746835	41486	2.37	3980	3980	3885	5170	2790	3980	3947.04	3.88	0	-20626	4320	4150	4000	3830	3680	4235	3915	107	1190	500	2620	5	1	21471450	837	118.18	0.42	12	0.19	33.00	9348.00	4560	20230524	-14.47	2505	20221017	55.69	4560	-14.47	20230524	2900	34.48	20230104	4560	-14.47	20230524	2505	55.69	20221017	1.61	N	041650	500	107 억	833172	N	N	17	N	N
138	20230706	160417	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3980	90	2	2.31	7057466830	1745569	28.36	3905	4170	3850	5050	2725	3890	4043.11	3.10	0	166994	4666	4277	4066	3677	3466	4172	3572	107	1162	500	2560	5	1	21471450	855	120.61	0.43	12	8.13	33.00	9348.00	4560	20230524	-12.72	2505	20221017	58.88	4560	-12.72	20230524	2900	37.24	20230104	4560	-12.72	20230524	2505	58.88	20221017	1.58	N	041650	500	107 억	665789	N	N	17	N	N
139	20230706	150417	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3960	70	2	1.80	6873399065	1699251	27.61	3905	4170	3850	5050	2725	3890	4044.97	3.10	0	162853	4666	4277	4066	3677	3466	4172	3572	107	1162	500	2560	5	1	21471450	850	120.00	0.42	12	7.91	33.00	9348.00	4560	20230524	-13.16	2505	20221017	58.08	4560	-13.16	20230524	2900	36.55	20230104	4560	-13.16	20230524	2505	58.08	20221017	1.58	N	041650	500	107 억	665789	N	N	0	N	N
140	20230706	140417	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4010	120	2	3.08	6549584980	1618079	26.29	3905	4170	3850	5050	2725	3890	4047.76	3.10	0	144752	4666	4277	4066	3677	3466	4172	3572	107	1162	500	2560	5	1	21471450	861	121.52	0.43	12	7.54	33.00	9348.00	4560	20230524	-12.06	2505	20221017	60.08	4560	-12.06	20230524	2900	38.28	20230104	4560	-12.06	20230524	2505	60.08	20221017	1.58	N	041650	500	107 억	665789	N	N	0	N	N
141	20230706	130415	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4020	130	2	3.34	6171087610	1523454	24.75	3905	4170	3850	5050	2725	3890	4050.73	3.10	0	109550	4666	4277	4066	3677	3466	4172	3572	107	1162	500	2560	5	1	21471450	863	121.82	0.43	12	7.10	33.00	9348.00	4560	20230524	-11.84	2505	20221017	60.48	4560	-11.84	20230524	2900	38.62	20230104	4560	-11.84	20230524	2505	60.48	20221017	1.58	N	041650	500	107 억	665789	N	N	0	N	N
142	20230706	120416	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4030	140	2	3.60	5687921755	1404032	22.81	3905	4170	3850	5050	2725	3890	4051.15	3.10	0	109837	4666	4277	4066	3677	3466	4172	3572	107	1162	500	2560	5	1	21471450	865	122.12	0.43	12	6.54	33.00	9348.00	4560	20230524	-11.62	2505	20221017	60.88	4560	-11.62	20230524	2900	38.97	20230104	4560	-11.62	20230524	2505	60.88	20221017	1.58	N	041650	500	107 억	665789	N	N	0	N	N
143	20230706	110419	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4075	185	2	4.76	5128059530	1266565	20.58	3905	4170	3850	5050	2725	3890	4048.81	3.10	0	69845	4666	4277	4066	3677	3466	4172	3572	107	1162	500	2560	5	1	21471450	875	123.48	0.44	12	5.90	33.00	9348.00	4560	20230524	-10.64	2505	20221017	62.67	4560	-10.64	20230524	2900	40.52	20230104	4560	-10.64	20230524	2505	62.67	20221017	1.58	N	041650	500	107 억	665789	N	N	0	N	N
144	20230706	100415	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4030	140	2	3.60	2481847715	619314	10.06	3905	4095	3850	5050	2725	3890	4007.44	3.10	0	44434	4666	4277	4066	3677	3466	4172	3572	107	1162	500	2560	5	1	21471450	865	122.12	0.43	12	2.88	33.00	9348.00	4560	20230524	-11.62	2505	20221017	60.88	4560	-11.62	20230524	2900	38.97	20230104	4560	-11.62	20230524	2505	60.88	20221017	1.58	N	041650	500	107 억	665789	N	N	0	N	N
145	20230706	090416	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3915	25	2	0.64	98699275	25352	0.41	3905	3915	3850	5050	2725	3890	3893.17	3.10	0	-1430	4666	4277	4066	3677	3466	4172	3572	107	1162	500	2560	5	1	21471450	841	118.64	0.42	12	0.12	33.00	9348.00	4560	20230524	-14.14	2505	20221017	56.29	4560	-14.14	20230524	2900	35.00	20230104	4560	-14.14	20230524	2505	56.29	20221017	1.58	N	041650	500	107 억	665789	N	N	0	N	N
146	20230705	160414	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3890	-25	5	-0.64	25640443275	6146837	3345.25	3915	4455	3855	5080	2745	3915	4171.37	3.35	0	-54369	3991	3952	3881	3842	3771	3972	3862	107	1167	500	2580	5	1	21471450	835	117.88	0.42	12	28.63	33.00	9348.00	4560	20230524	-14.69	2505	20221017	55.29	4560	-14.69	20230524	2900	34.14	20230104	4560	-14.69	20230524	2505	55.29	20221017	1.63	N	041650	500	107 억	720320	N	N	0	N	N
147	20230705	150414	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3875	-40	5	-1.02	25414542300	6088661	3313.59	3915	4455	3855	5080	2745	3915	4174.08	3.35	0	-83497	3991	3952	3881	3842	3771	3972	3862	107	1167	500	2580	5	1	21471450	832	117.42	0.41	12	28.36	33.00	9348.00	4560	20230524	-15.02	2505	20221017	54.69	4560	-15.02	20230524	2900	33.62	20230104	4560	-15.02	20230524	2505	54.69	20221017	1.63	N	041650	500	107 억	720320	N	N	0	N	N
148	20230705	140409	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3900	-15	5	-0.38	24902120625	5956399	3241.61	3915	4455	3855	5080	2745	3915	4180.73	3.35	0	-106636	3991	3952	3881	3842	3771	3972	3862	107	1167	500	2580	5	1	21471450	837	118.18	0.42	12	27.74	33.00	9348.00	4560	20230524	-14.47	2505	20221017	55.69	4560	-14.47	20230524	2900	34.48	20230104	4560	-14.47	20230524	2505	55.69	20221017	1.63	N	041650	500	107 억	720320	N	N	0	N	N
149	20230705	130410	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3910	-5	5	-0.13	24449173770	5840659	3178.62	3915	4455	3855	5080	2745	3915	4186.03	3.35	0	-117302	3991	3952	3881	3842	3771	3972	3862	107	1167	500	2580	5	1	21471450	840	118.48	0.42	12	27.20	33.00	9348.00	4560	20230524	-14.25	2505	20221017	56.09	4560	-14.25	20230524	2900	34.83	20230104	4560	-14.25	20230524	2505	56.09	20221017	1.63	N	041650	500	107 억	720320	N	N	0	N	N
150	20230705	120409	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3985	70	2	1.79	23256403205	5536481	3013.08	3915	4455	3855	5080	2745	3915	4200.57	3.35	0	-166973	3991	3952	3881	3842	3771	3972	3862	107	1167	500	2580	5	1	21471450	856	120.76	0.43	12	25.79	33.00	9348.00	4560	20230524	-12.61	2505	20221017	59.08	4560	-12.61	20230524	2900	37.41	20230104	4560	-12.61	20230524	2505	59.08	20221017	1.63	N	041650	500	107 억	720320	N	N	0	N	N
151	20230705	110412	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3870	-45	5	-1.15	310811030	79566	43.30	3915	3980	3855	5080	2745	3915	3906.33	3.35	0	-13308	3991	3952	3881	3842	3771	3972	3862	107	1167	500	2580	5	1	21471450	831	117.27	0.41	12	0.37	33.00	9348.00	4560	20230524	-15.13	2505	20221017	54.49	4560	-15.13	20230524	2900	33.45	20230104	4560	-15.13	20230524	2505	54.49	20221017	1.63	N	041650	500	107 억	720320	N	N	0	N	N
152	20230705	100411	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3880	-35	5	-0.89	226842255	57862	31.49	3915	3980	3880	5080	2745	3915	3920.40	3.35	0	-2175	3991	3952	3881	3842	3771	3972	3862	107	1167	500	2580	5	1	21471450	833	117.58	0.42	12	0.27	33.00	9348.00	4560	20230524	-14.91	2505	20221017	54.89	4560	-14.91	20230524	2900	33.79	20230104	4560	-14.91	20230524	2505	54.89	20221017	1.63	N	041650	500	107 억	720320	N	N	0	N	N
153	20230705	090410	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3915	0	3	0.00	87276315	22212	12.09	3915	3980	3910	5080	2745	3915	3929.24	3.35	0	-1940	3991	3952	3881	3842	3771	3972	3862	107	1167	500	2580	5	1	21471450	841	118.64	0.42	12	0.10	33.00	9348.00	4560	20230524	-14.14	2505	20221017	56.29	4560	-14.14	20230524	2900	35.00	20230104	4560	-14.14	20230524	2505	56.29	20221017	1.63	N	041650	500	107 억	720320	N	N	0	N	N
154	20230704	160410	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3915	95	2	2.49	697616710	179584	81.84	3830	3920	3810	4965	2675	3820	3884.62	3.17	0	43676	3986	3902	3826	3742	3666	3865	3705	107	1145	500	2520	5	1	21471450	841	118.64	0.42	12	0.84	33.00	9348.00	4560	20230524	-14.14	2505	20221017	56.29	4560	-14.14	20230524	2900	35.00	20230104	4560	-14.14	20230524	2505	56.29	20221017	1.69	N	041650	500	107 억	681256	N	N	1	N	N
155	20230704	150406	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3900	80	2	2.09	623085880	160491	73.14	3830	3920	3810	4965	2675	3820	3882.37	3.17	0	42089	3986	3902	3826	3742	3666	3865	3705	107	1145	500	2520	5	1	21471450	837	118.18	0.42	12	0.75	33.00	9348.00	4560	20230524	-14.47	2505	20221017	55.69	4560	-14.47	20230524	2900	34.48	20230104	4560	-14.47	20230524	2505	55.69	20221017	1.69	N	041650	500	107 억	681256	N	N	1	N	N
156	20230704	140409	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3900	80	2	2.09	562090815	144825	66.00	3830	3920	3810	4965	2675	3820	3881.17	3.17	0	38907	3986	3902	3826	3742	3666	3865	3705	107	1145	500	2520	5	1	21471450	837	118.18	0.42	12	0.67	33.00	9348.00	4560	20230524	-14.47	2505	20221017	55.69	4560	-14.47	20230524	2900	34.48	20230104	4560	-14.47	20230524	2505	55.69	20221017	1.69	N	041650	500	107 억	681256	N	N	1	N	N
157	20230704	130404	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3900	80	2	2.09	446994045	115326	52.56	3830	3910	3810	4965	2675	3820	3875.92	3.17	0	39076	3986	3902	3826	3742	3666	3865	3705	107	1145	500	2520	5	1	21471450	837	118.18	0.42	12	0.54	33.00	9348.00	4560	20230524	-14.47	2505	20221017	55.69	4560	-14.47	20230524	2900	34.48	20230104	4560	-14.47	20230524	2505	55.69	20221017	1.69	N	041650	500	107 억	681256	N	N	1	N	N
158	20230704	120407	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3875	55	2	1.44	342233270	88431	40.30	3830	3910	3810	4965	2675	3820	3870.06	3.17	0	26698	3986	3902	3826	3742	3666	3865	3705	107	1145	500	2520	5	1	21471450	832	117.42	0.41	12	0.41	33.00	9348.00	4560	20230524	-15.02	2505	20221017	54.69	4560	-15.02	20230524	2900	33.62	20230104	4560	-15.02	20230524	2505	54.69	20221017	1.69	N	041650	500	107 억	681256	N	N	1	N	N
159	20230704	110403	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3880	60	2	1.57	307556295	79459	36.21	3830	3910	3810	4965	2675	3820	3870.63	3.17	0	24277	3986	3902	3826	3742	3666	3865	3705	107	1145	500	2520	5	1	21471450	833	117.58	0.42	12	0.37	33.00	9348.00	4560	20230524	-14.91	2505	20221017	54.89	4560	-14.91	20230524	2900	33.79	20230104	4560	-14.91	20230524	2505	54.89	20221017	1.69	N	041650	500	107 억	681256	N	N	1	N	N
160	20230704	100402	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3860	40	2	1.05	156557005	40568	18.49	3830	3895	3810	4965	2675	3820	3859.13	3.17	0	3346	3986	3902	3826	3742	3666	3865	3705	107	1145	500	2520	5	1	21471450	829	116.97	0.41	12	0.19	33.00	9348.00	4560	20230524	-15.35	2505	20221017	54.09	4560	-15.35	20230524	2900	33.10	20230104	4560	-15.35	20230524	2505	54.09	20221017	1.69	N	041650	500	107 억	681256	N	N	1	N	N
161	20230704	090403	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3820	0	3	0.00	23809610	6225	2.84	3830	3845	3820	4965	2675	3820	3824.84	3.17	0	-22	3986	3902	3826	3742	3666	3865	3705	107	1145	500	2520	5	1	21471450	820	115.76	0.41	12	0.03	33.00	9348.00	4560	20230524	-16.23	2505	20221017	52.50	4560	-16.23	20230524	2900	31.72	20230104	4560	-16.23	20230524	2505	52.50	20221017	1.69	N	041650	500	107 억	681256	N	N	1	N	N
162	20230703	160359	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3820	0	3	0.00	832895485	218506	180.87	3910	3910	3750	4965	2675	3820	3811.77	2.87	0	64383	3930	3875	3815	3760	3700	3902	3787	107	1145	500	2520	5	1	21471450	820	115.76	0.41	12	1.02	33.00	9348.00	4560	20230524	-16.23	2505	20221017	52.50	4560	-16.23	20230524	2900	31.72	20230104	4560	-16.23	20230524	2505	52.50	20221017	1.72	N	041650	500	107 억	615845	N	N	1	N	N
163	20230703	150402	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3825	5	2	0.13	787160820	206491	170.93	3910	3910	3750	4965	2675	3820	3812.08	2.87	0	59363	3930	3875	3815	3760	3700	3902	3787	107	1145	500	2520	5	1	21471450	821	115.91	0.41	12	0.96	33.00	9348.00	4560	20230524	-16.12	2505	20221017	52.69	4560	-16.12	20230524	2900	31.90	20230104	4560	-16.12	20230524	2505	52.69	20221017	1.72	N	041650	500	107 억	615845	N	N	0	N	N
164	20230703	140401	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3805	-15	5	-0.39	709860325	186185	154.12	3910	3910	3750	4965	2675	3820	3812.66	2.87	0	52729	3930	3875	3815	3760	3700	3902	3787	107	1145	500	2520	5	1	21471450	817	115.30	0.41	12	0.87	33.00	9348.00	4560	20230524	-16.56	2505	20221017	51.90	4560	-16.56	20230524	2900	31.21	20230104	4560	-16.56	20230524	2505	51.90	20221017	1.72	N	041650	500	107 억	615845	N	N	0	N	N
165	20230703	130401	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3820	0	3	0.00	424815370	110837	91.75	3910	3910	3750	4965	2675	3820	3832.79	2.87	0	22522	3930	3875	3815	3760	3700	3902	3787	107	1145	500	2520	5	1	21471450	820	115.76	0.41	12	0.52	33.00	9348.00	4560	20230524	-16.23	2505	20221017	52.50	4560	-16.23	20230524	2900	31.72	20230104	4560	-16.23	20230524	2505	52.50	20221017	1.72	N	041650	500	107 억	615845	N	N	0	N	N
166	20230703	120401	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3830	10	2	0.26	396679395	103483	85.66	3910	3910	3750	4965	2675	3820	3833.28	2.87	0	17332	3930	3875	3815	3760	3700	3902	3787	107	1145	500	2520	5	1	21471450	822	116.06	0.41	12	0.48	33.00	9348.00	4560	20230524	-16.01	2505	20221017	52.89	4560	-16.01	20230524	2900	32.07	20230104	4560	-16.01	20230524	2505	52.89	20221017	1.72	N	041650	500	107 억	615845	N	N	0	N	N
167	20230703	110400	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3825	5	2	0.13	259694575	67386	55.78	3910	3910	3780	4965	2675	3820	3853.84	2.87	0	8477	3930	3875	3815	3760	3700	3902	3787	107	1145	500	2520	5	1	21471450	821	115.91	0.41	12	0.31	33.00	9348.00	4560	20230524	-16.12	2505	20221017	52.69	4560	-16.12	20230524	2900	31.90	20230104	4560	-16.12	20230524	2505	52.69	20221017	1.72	N	041650	500	107 억	615845	N	N	0	N	N
168	20230703	100353	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3870	50	2	1.31	162455890	41897	34.68	3910	3910	3840	4965	2675	3820	3877.51	2.87	0	7593	3930	3875	3815	3760	3700	3902	3787	107	1145	500	2520	5	1	21471450	831	117.27	0.41	12	0.20	33.00	9348.00	4560	20230524	-15.13	2505	20221017	54.49	4560	-15.13	20230524	2900	33.45	20230104	4560	-15.13	20230524	2505	54.49	20221017	1.72	N	041650	500	107 억	615845	N	N	0	N	N
169	20230703	090355	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3865	45	2	1.18	31302775	8029	6.65	3910	3910	3865	4965	2675	3820	3898.71	2.87	0	-3341	3930	3875	3815	3760	3700	3902	3787	107	1145	500	2520	5	1	21471450	830	117.12	0.41	12	0.04	33.00	9348.00	4560	20230524	-15.24	2505	20221017	54.29	4560	-15.24	20230524	2900	33.28	20230104	4560	-15.24	20230524	2505	54.29	20221017	1.72	N	041650	500	107 억	615845	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History