KissMeData/003570/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

74 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	160147	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10060	330	2	3.39	754877090	75290	93.66	9890	10190	9730	12640	6820	9730	10026.19	3.49	0	19053	10050	9890	9800	9640	9550	9845	9595	856	2910	2500	7000	10	1	33252697	3345	14.54	0.45	12	0.23	692.00	22356.00	12800	20220826	-21.41	8030	20220805	25.28	11500	-12.52	20230130	8210	22.53	20230324	12800	-21.41	20220826	8030	25.28	20220805	0.53	N	003570	2500	856 억	1161636	N	N	5	N	N
3	20230731	150147	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10010	280	2	2.88	715729450	71392	88.81	9890	10190	9730	12640	6820	9730	10025.35	3.49	0	16893	10050	9890	9800	9640	9550	9845	9595	856	2910	2500	7000	10	1	33252697	3329	14.47	0.45	12	0.21	692.00	22356.00	12800	20220826	-21.80	8030	20220805	24.66	11500	-12.96	20230130	8210	21.92	20230324	12800	-21.80	20220826	8030	24.66	20220805	0.53	N	003570	2500	856 억	1161636	N	N	4	N	N
4	20230731	140148	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9980	250	2	2.57	607247370	60553	75.33	9890	10190	9730	12640	6820	9730	10028.36	3.49	0	11215	10050	9890	9800	9640	9550	9845	9595	856	2910	2500	7000	10	1	33252697	3319	14.42	0.45	12	0.18	692.00	22356.00	12800	20220826	-22.03	8030	20220805	24.28	11500	-13.22	20230130	8210	21.56	20230324	12800	-22.03	20220826	8030	24.28	20220805	0.53	N	003570	2500	856 억	1161636	N	N	4	N	N
5	20230731	130147	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9950	220	2	2.26	599806670	59808	74.40	9890	10190	9730	12640	6820	9730	10028.87	3.49	0	11398	10050	9890	9800	9640	9550	9845	9595	856	2910	2500	7000	10	1	33252697	3309	14.38	0.45	12	0.18	692.00	22356.00	12800	20220826	-22.27	8030	20220805	23.91	11500	-13.48	20230130	8210	21.19	20230324	12800	-22.27	20220826	8030	23.91	20220805	0.53	N	003570	2500	856 억	1161636	N	N	4	N	N
6	20230731	120149	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10030	300	2	3.08	559776380	55799	69.41	9890	10190	9730	12640	6820	9730	10032.01	3.49	0	11307	10050	9890	9800	9640	9550	9845	9595	856	2910	2500	7000	10	1	33252697	3335	14.49	0.45	12	0.17	692.00	22356.00	12800	20220826	-21.64	8030	20220805	24.91	11500	-12.78	20230130	8210	22.17	20230324	12800	-21.64	20220826	8030	24.91	20220805	0.53	N	003570	2500	856 억	1161636	N	N	4	N	N
7	20230731	110149	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10030	300	2	3.08	500744580	49906	62.08	9890	10190	9730	12640	6820	9730	10033.76	3.49	0	8371	10050	9890	9800	9640	9550	9845	9595	856	2910	2500	7000	10	1	33252697	3335	14.49	0.45	12	0.15	692.00	22356.00	12800	20220826	-21.64	8030	20220805	24.91	11500	-12.78	20230130	8210	22.17	20230324	12800	-21.64	20220826	8030	24.91	20220805	0.53	N	003570	2500	856 억	1161636	N	N	4	N	N
8	20230731	100148	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10150	420	2	4.32	336066620	33602	41.80	9890	10160	9730	12640	6820	9730	10001.39	3.49	0	2923	10050	9890	9800	9640	9550	9845	9595	856	2910	2500	7000	10	1	33252697	3375	14.67	0.45	12	0.10	692.00	22356.00	12800	20220826	-20.70	8030	20220805	26.40	11500	-11.74	20230130	8210	23.63	20230324	12800	-20.70	20220826	8030	26.40	20220805	0.53	N	003570	2500	856 억	1161636	N	N	4	N	N
9	20230731	090147	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9890	160	2	1.64	395600	40	0.05	9890	9890	9890	12640	6820	9730	9890.00	3.49	0	-4	10050	9890	9800	9640	9550	9845	9595	856	2910	2500	7000	10	1	33252697	3289	14.29	0.44	12	0.00	692.00	22356.00	12800	20220826	-22.73	8030	20220805	23.16	11500	-14.00	20230130	8210	20.46	20230324	12800	-22.73	20220826	8030	23.16	20220805	0.53	N	003570	2500	856 억	1161636	N	N	4	N	N
10	20230728	160148	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9730	-110	5	-1.12	787279960	80139	56.49	9810	9960	9710	12790	6890	9840	9823.93	3.51	0	-4695	10466	10152	9956	9642	9446	10310	9800	856	2950	2500	7080	10	1	33252697	3235	14.06	0.44	12	0.24	692.00	22356.00	12800	20220826	-23.98	7970	20220727	22.08	11500	-15.39	20230130	8210	18.51	20230324	12800	-23.98	20220826	8030	21.17	20220805	0.55	N	003570	2500	856 억	1166327	N	N	4	N	N
11	20230728	150147	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9720	-120	5	-1.22	775115400	78888	55.61	9810	9960	9710	12790	6890	9840	9825.52	3.51	0	-4186	10466	10152	9956	9642	9446	10310	9800	856	2950	2500	7080	10	1	33252697	3232	14.05	0.43	12	0.24	692.00	22356.00	12800	20220826	-24.06	7970	20220727	21.96	11500	-15.48	20230130	8210	18.39	20230324	12800	-24.06	20220826	8030	21.05	20220805	0.55	N	003570	2500	856 억	1166327	N	N	0	N	N
12	20230728	140147	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9810	-30	5	-0.30	618523320	62821	44.29	9810	9960	9760	12790	6890	9840	9845.81	3.51	0	-763	10466	10152	9956	9642	9446	10310	9800	856	2950	2500	7080	10	1	33252697	3262	14.18	0.44	12	0.19	692.00	22356.00	12800	20220826	-23.36	7970	20220727	23.09	11500	-14.70	20230130	8210	19.49	20230324	12800	-23.36	20220826	8030	22.17	20220805	0.55	N	003570	2500	856 억	1166327	N	N	0	N	N
13	20230728	130146	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9840	0	3	0.00	408780270	41449	29.22	9810	9960	9800	12790	6890	9840	9862.25	3.51	0	-2038	10466	10152	9956	9642	9446	10310	9800	856	2950	2500	7080	10	1	33252697	3272	14.22	0.44	12	0.12	692.00	22356.00	12800	20220826	-23.12	7970	20220727	23.46	11500	-14.43	20230130	8210	19.85	20230324	12800	-23.12	20220826	8030	22.54	20220805	0.55	N	003570	2500	856 억	1166327	N	N	0	N	N
14	20230728	120147	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9830	-10	5	-0.10	375512010	38063	26.83	9810	9960	9800	12790	6890	9840	9865.55	3.51	0	-35	10466	10152	9956	9642	9446	10310	9800	856	2950	2500	7080	10	1	33252697	3269	14.21	0.44	12	0.11	692.00	22356.00	12800	20220826	-23.20	7970	20220727	23.34	11500	-14.52	20230130	8210	19.73	20230324	12800	-23.20	20220826	8030	22.42	20220805	0.55	N	003570	2500	856 억	1166327	N	N	0	N	N
15	20230728	110147	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9870	30	2	0.30	310251500	31436	22.16	9810	9960	9800	12790	6890	9840	9869.31	3.51	0	442	10466	10152	9956	9642	9446	10310	9800	856	2950	2500	7080	10	1	33252697	3282	14.26	0.44	12	0.09	692.00	22356.00	12800	20220826	-22.89	7970	20220727	23.84	11500	-14.17	20230130	8210	20.22	20230324	12800	-22.89	20220826	8030	22.91	20220805	0.55	N	003570	2500	856 억	1166327	N	N	0	N	N
16	20230728	100147	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9900	60	2	0.61	167587890	16987	11.98	9810	9940	9810	12790	6890	9840	9865.67	3.51	0	-402	10466	10152	9956	9642	9446	10310	9800	856	2950	2500	7080	10	1	33252697	3292	14.31	0.44	12	0.05	692.00	22356.00	12800	20220826	-22.66	7970	20220727	24.22	11500	-13.91	20230130	8210	20.58	20230324	12800	-22.66	20220826	8030	23.29	20220805	0.55	N	003570	2500	856 억	1166327	N	N	0	N	N
17	20230728	090147	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9850	10	2	0.10	35024270	3568	2.52	9810	9940	9810	12790	6890	9840	9816.16	3.51	0	-256	10466	10152	9956	9642	9446	10310	9800	856	2950	2500	7080	10	1	33252697	3275	14.23	0.44	12	0.01	692.00	22356.00	12800	20220826	-23.05	7970	20220727	23.59	11500	-14.35	20230130	8210	19.98	20230324	12800	-23.05	20220826	8030	22.67	20220805	0.55	N	003570	2500	856 억	1166327	N	N	0	N	N
18	20230727	160147	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9840	360	2	3.80	1414163540	141832	133.59	9780	10270	9760	12320	6640	9480	9970.72	3.47	-9404	9482	10140	9810	9570	9240	9000	9690	9120	856	2840	2500	6820	10	1	33252697	3272	14.22	0.44	12	0.43	692.00	22356.00	12800	20220826	-23.12	7850	20220726	25.35	11500	-14.43	20230130	8210	19.85	20230324	12800	-23.12	20220826	7970	23.46	20220727	0.55	N	003570	2500	856 억	1154081	N	N	0	N	N
19	20230727	150146	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9840	360	2	3.80	1363939920	136714	128.77	9780	10270	9760	12320	6640	9480	9976.59	3.47	-9404	11284	10140	9810	9570	9240	9000	9690	9120	856	2840	2500	6820	10	1	33252697	3272	14.22	0.44	12	0.41	692.00	22356.00	12800	20220826	-23.12	7850	20220726	25.35	11500	-14.43	20230130	8210	19.85	20230324	12800	-23.12	20220826	7970	23.46	20220727	0.55	N	003570	2500	856 억	1154081	N	N	0	N	N
20	20230727	140146	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9950	470	2	4.96	1303188330	130575	122.99	9780	10270	9760	12320	6640	9480	9980.38	3.47	-9404	14161	10140	9810	9570	9240	9000	9690	9120	856	2840	2500	6820	10	1	33252697	3309	14.38	0.45	12	0.39	692.00	22356.00	12800	20220826	-22.27	7850	20220726	26.75	11500	-13.48	20230130	8210	21.19	20230324	12800	-22.27	20220826	7970	24.84	20220727	0.55	N	003570	2500	856 억	1154081	N	N	0	N	N
21	20230727	130147	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9870	390	2	4.11	1198521050	119915	112.95	9780	10270	9780	12320	6640	9480	9994.76	3.47	-9404	16056	10140	9810	9570	9240	9000	9690	9120	856	2840	2500	6820	10	1	33252697	3282	14.26	0.44	12	0.36	692.00	22356.00	12800	20220826	-22.89	7850	20220726	25.73	11500	-14.17	20230130	8210	20.22	20230324	12800	-22.89	20220826	7970	23.84	20220727	0.55	N	003570	2500	856 억	1154081	N	N	0	N	N
22	20230727	120148	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9850	370	2	3.90	1086813160	108554	102.24	9780	10270	9780	12320	6640	9480	10011.73	3.47	-9404	20449	10140	9810	9570	9240	9000	9690	9120	856	2840	2500	6820	10	1	33252697	3275	14.23	0.44	12	0.33	692.00	22356.00	12800	20220826	-23.05	7850	20220726	25.48	11500	-14.35	20230130	8210	19.98	20230324	12800	-23.05	20220826	7970	23.59	20220727	0.55	N	003570	2500	856 억	1154081	N	N	0	N	N
23	20230727	110146	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9960	480	2	5.06	986180030	98351	92.63	9780	10270	9780	12320	6640	9480	10027.15	3.47	-9404	18152	10140	9810	9570	9240	9000	9690	9120	856	2840	2500	6820	10	1	33252697	3312	14.39	0.45	12	0.30	692.00	22356.00	12800	20220826	-22.19	7850	20220726	26.88	11500	-13.39	20230130	8210	21.32	20230324	12800	-22.19	20220826	7970	24.97	20220727	0.55	N	003570	2500	856 억	1154081	N	N	0	N	N
24	20230727	100147	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10080	600	2	6.33	761918260	75871	71.46	9780	10270	9780	12320	6640	9480	10042.29	3.47	-9404	9885	10140	9810	9570	9240	9000	9690	9120	856	2840	2500	6820	10	1	33252697	3352	14.57	0.45	12	0.23	692.00	22356.00	12800	20220826	-21.25	7850	20220726	28.41	11500	-12.35	20230130	8210	22.78	20230324	12800	-21.25	20220826	7970	26.47	20220727	0.55	N	003570	2500	856 억	1154081	N	N	0	N	N
25	20230727	090147	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10000	520	2	5.49	97276400	9786	9.22	9780	10030	9780	12320	6640	9480	9940.36	3.47	-9404	-181	10140	9810	9570	9240	9000	9690	9120	856	2840	2500	6820	10	1	33252697	3325	14.45	0.45	12	0.03	692.00	22356.00	12800	20220826	-21.88	7850	20220726	27.39	11500	-13.04	20230130	8210	21.80	20230324	12800	-21.88	20220826	7970	25.47	20220727	0.55	N	003570	2500	856 억	1154081	N	N	0	N	N
26	20230726	160146	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9480	-380	5	-3.85	1019163490	106127	203.62	9860	9900	9330	12810	6910	9860	9603.42	3.50	0	-14983	10073	9966	9873	9766	9673	10020	9820	856	2950	2500	7090	10	1	33252697	3152	13.70	0.42	12	0.32	692.00	22356.00	12800	20220826	-25.94	7640	20220725	24.08	11500	-17.57	20230130	8210	15.47	20230324	12800	-25.94	20220826	7850	20.76	20220726	0.57	N	003570	2500	856 억	1163485	N	N	0	N	N
27	20230726	150147	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9580	-280	5	-2.84	995204290	103609	198.79	9860	9900	9330	12810	6910	9860	9605.38	3.50	0	-14493	10073	9966	9873	9766	9673	10020	9820	856	2950	2500	7090	10	1	33252697	3186	13.84	0.43	12	0.31	692.00	22356.00	12800	20220826	-25.16	7640	20220725	25.39	11500	-16.70	20230130	8210	16.69	20230324	12800	-25.16	20220826	7850	22.04	20220726	0.57	N	003570	2500	856 억	1163485	N	N	0	N	N
28	20230726	140147	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9390	-470	5	-4.77	892039360	92704	177.86	9860	9900	9330	12810	6910	9860	9622.45	3.50	0	-13555	10073	9966	9873	9766	9673	10020	9820	856	2950	2500	7090	10	1	33252697	3122	13.57	0.42	12	0.28	692.00	22356.00	12800	20220826	-26.64	7640	20220725	22.91	11500	-18.35	20230130	8210	14.37	20230324	12800	-26.64	20220826	7850	19.62	20220726	0.57	N	003570	2500	856 억	1163485	N	N	0	N	N
29	20230726	130145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9490	-370	5	-3.75	724183550	74890	143.68	9860	9900	9470	12810	6910	9860	9669.96	3.50	0	-13611	10073	9966	9873	9766	9673	10020	9820	856	2950	2500	7090	10	1	33252697	3156	13.71	0.42	12	0.23	692.00	22356.00	12800	20220826	-25.86	7640	20220725	24.21	11500	-17.48	20230130	8210	15.59	20230324	12800	-25.86	20220826	7850	20.89	20220726	0.57	N	003570	2500	856 억	1163485	N	N	0	N	N
30	20230726	120146	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9680	-180	5	-1.83	621452390	64145	123.07	9860	9900	9570	12810	6910	9860	9688.24	3.50	0	-7963	10073	9966	9873	9766	9673	10020	9820	856	2950	2500	7090	10	1	33252697	3219	13.99	0.43	12	0.19	692.00	22356.00	12800	20220826	-24.38	7640	20220725	26.70	11500	-15.83	20230130	8210	17.90	20230324	12800	-24.38	20220826	7850	23.31	20220726	0.57	N	003570	2500	856 억	1163485	N	N	0	N	N
31	20230726	110146	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9630	-230	5	-2.33	551602230	56926	109.22	9860	9900	9570	12810	6910	9860	9689.81	3.50	0	-7929	10073	9966	9873	9766	9673	10020	9820	856	2950	2500	7090	10	1	33252697	3202	13.92	0.43	12	0.17	692.00	22356.00	12800	20220826	-24.77	7640	20220725	26.05	11500	-16.26	20230130	8210	17.30	20230324	12800	-24.77	20220826	7850	22.68	20220726	0.57	N	003570	2500	856 억	1163485	N	N	0	N	N
32	20230726	100146	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9730	-130	5	-1.32	308548310	31702	60.82	9860	9900	9650	12810	6910	9860	9732.77	3.50	0	-3090	10073	9966	9873	9766	9673	10020	9820	856	2950	2500	7090	10	1	33252697	3235	14.06	0.44	12	0.10	692.00	22356.00	12800	20220826	-23.98	7640	20220725	27.36	11500	-15.39	20230130	8210	18.51	20230324	12800	-23.98	20220826	7850	23.95	20220726	0.57	N	003570	2500	856 억	1163485	N	N	0	N	N
33	20230726	090147	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9860	0	3	0.00	2198380	223	0.43	9860	9860	9840	12810	6910	9860	9858.21	3.50	0	-20	10073	9966	9873	9766	9673	10020	9820	856	2950	2500	7090	10	1	33252697	3279	14.25	0.44	12	0.00	692.00	22356.00	12800	20220826	-22.97	7640	20220725	29.06	11500	-14.26	20230130	8210	20.10	20230324	12800	-22.97	20220826	7850	25.61	20220726	0.57	N	003570	2500	856 억	1163485	N	N	0	N	N
34	20230725	160146	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9860	60	2	0.61	514576050	52085	93.90	9800	9980	9780	12740	6860	9800	9879.54	3.47	0	8573	10000	9900	9820	9720	9640	9860	9680	856	2940	2500	7050	10	1	33252697	3279	14.25	0.44	12	0.16	692.00	22356.00	12800	20220826	-22.97	6980	20220722	41.26	11500	-14.26	20230130	8210	20.10	20230324	12800	-22.97	20220826	7640	29.06	20220725	0.57	N	003570	2500	856 억	1154673	N	N	0	N	N
35	20230725	150145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9910	110	2	1.12	489747830	49577	89.38	9800	9980	9780	12740	6860	9800	9878.53	3.47	0	8652	10000	9900	9820	9720	9640	9860	9680	856	2940	2500	7050	10	1	33252697	3295	14.32	0.44	12	0.15	692.00	22356.00	12800	20220826	-22.58	6980	20220722	41.98	11500	-13.83	20230130	8210	20.71	20230324	12800	-22.58	20220826	7640	29.71	20220725	0.57	N	003570	2500	856 억	1154673	N	N	0	N	N
36	20230725	140145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9860	60	2	0.61	399666390	40464	72.95	9800	9980	9780	12740	6860	9800	9877.09	3.47	0	9335	10000	9900	9820	9720	9640	9860	9680	856	2940	2500	7050	10	1	33252697	3279	14.25	0.44	12	0.12	692.00	22356.00	12800	20220826	-22.97	6980	20220722	41.26	11500	-14.26	20230130	8210	20.10	20230324	12800	-22.97	20220826	7640	29.06	20220725	0.57	N	003570	2500	856 억	1154673	N	N	0	N	N
37	20230725	130146	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9890	90	2	0.92	362990140	36747	66.25	9800	9980	9780	12740	6860	9800	9878.09	3.47	0	8586	10000	9900	9820	9720	9640	9860	9680	856	2940	2500	7050	10	1	33252697	3289	14.29	0.44	12	0.11	692.00	22356.00	12800	20220826	-22.73	6980	20220722	41.69	11500	-14.00	20230130	8210	20.46	20230324	12800	-22.73	20220826	7640	29.45	20220725	0.57	N	003570	2500	856 억	1154673	N	N	0	N	N
38	20230725	120146	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9960	160	2	1.63	231633100	23451	42.28	9800	9980	9780	12740	6860	9800	9877.32	3.47	0	4900	10000	9900	9820	9720	9640	9860	9680	856	2940	2500	7050	10	1	33252697	3312	14.39	0.45	12	0.07	692.00	22356.00	12800	20220826	-22.19	6980	20220722	42.69	11500	-13.39	20230130	8210	21.32	20230324	12800	-22.19	20220826	7640	30.37	20220725	0.57	N	003570	2500	856 억	1154673	N	N	0	N	N
39	20230725	110146	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9850	50	2	0.51	137527150	13968	25.18	9800	9920	9780	12740	6860	9800	9845.87	3.47	0	4169	10000	9900	9820	9720	9640	9860	9680	856	2940	2500	7050	10	1	33252697	3275	14.23	0.44	12	0.04	692.00	22356.00	12800	20220826	-23.05	6980	20220722	41.12	11500	-14.35	20230130	8210	19.98	20230324	12800	-23.05	20220826	7640	28.93	20220725	0.57	N	003570	2500	856 억	1154673	N	N	0	N	N
40	20230725	100146	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9880	80	2	0.82	110146200	11192	20.18	9800	9920	9780	12740	6860	9800	9841.51	3.47	0	4089	10000	9900	9820	9720	9640	9860	9680	856	2940	2500	7050	10	1	33252697	3285	14.28	0.44	12	0.03	692.00	22356.00	12800	20220826	-22.81	6980	20220722	41.55	11500	-14.09	20230130	8210	20.34	20230324	12800	-22.81	20220826	7640	29.32	20220725	0.57	N	003570	2500	856 억	1154673	N	N	0	N	N
41	20230725	090146	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9820	20	2	0.20	7562970	772	1.39	9800	9820	9780	12740	6860	9800	9796.59	3.47	0	385	10000	9900	9820	9720	9640	9860	9680	856	2940	2500	7050	10	1	33252697	3265	14.19	0.44	12	0.00	692.00	22356.00	12800	20220826	-23.28	6980	20220722	40.69	11500	-14.61	20230130	8210	19.61	20230324	12800	-23.28	20220826	7640	28.53	20220725	0.57	N	003570	2500	856 억	1154673	N	N	0	N	N
42	20230724	160145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9800	-100	5	-1.01	544620340	55456	78.31	9900	9920	9740	12870	6930	9900	9820.77	3.51	0	-10723	10126	10012	9896	9782	9666	9955	9725	856	2970	2500	7120	10	1	33252697	3259	14.16	0.44	12	0.17	692.00	22356.00	12800	20220826	-23.44	6900	20220721	42.03	11500	-14.78	20230130	8210	19.37	20230324	12800	-23.44	20220826	7640	28.27	20220725	0.57	N	003570	2500	856 억	1166667	N	N	0	N	N
43	20230724	150144	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9830	-70	5	-0.71	454121310	46229	65.28	9900	9920	9740	12870	6930	9900	9823.30	3.51	0	-10195	10126	10012	9896	9782	9666	9955	9725	856	2970	2500	7120	10	1	33252697	3269	14.21	0.44	12	0.14	692.00	22356.00	12800	20220826	-23.20	6900	20220721	42.46	11500	-14.52	20230130	8210	19.73	20230324	12800	-23.20	20220826	7640	28.66	20220725	0.57	N	003570	2500	856 억	1166667	N	N	0	N	N
44	20230724	140143	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9850	-50	5	-0.51	419519150	42704	60.31	9900	9920	9740	12870	6930	9900	9823.88	3.51	0	-10460	10126	10012	9896	9782	9666	9955	9725	856	2970	2500	7120	10	1	33252697	3275	14.23	0.44	12	0.13	692.00	22356.00	12800	20220826	-23.05	6900	20220721	42.75	11500	-14.35	20230130	8210	19.98	20230324	12800	-23.05	20220826	7640	28.93	20220725	0.57	N	003570	2500	856 억	1166667	N	N	0	N	N
45	20230724	130145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9810	-90	5	-0.91	337893700	34383	48.56	9900	9920	9740	12870	6930	9900	9827.35	3.51	0	-8267	10126	10012	9896	9782	9666	9955	9725	856	2970	2500	7120	10	1	33252697	3262	14.18	0.44	12	0.10	692.00	22356.00	12800	20220826	-23.36	6900	20220721	42.17	11500	-14.70	20230130	8210	19.49	20230324	12800	-23.36	20220826	7640	28.40	20220725	0.57	N	003570	2500	856 억	1166667	N	N	0	N	N
46	20230724	120145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9810	-90	5	-0.91	267887690	27247	38.48	9900	9920	9740	12870	6930	9900	9831.82	3.51	0	-5829	10126	10012	9896	9782	9666	9955	9725	856	2970	2500	7120	10	1	33252697	3262	14.18	0.44	12	0.08	692.00	22356.00	12800	20220826	-23.36	6900	20220721	42.17	11500	-14.70	20230130	8210	19.49	20230324	12800	-23.36	20220826	7640	28.40	20220725	0.57	N	003570	2500	856 억	1166667	N	N	0	N	N
47	20230724	110146	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9900	0	3	0.00	145678500	14832	20.95	9900	9920	9740	12870	6930	9900	9821.91	3.51	0	-3939	10126	10012	9896	9782	9666	9955	9725	856	2970	2500	7120	10	1	33252697	3292	14.31	0.44	12	0.04	692.00	22356.00	12800	20220826	-22.66	6900	20220721	43.48	11500	-13.91	20230130	8210	20.58	20230324	12800	-22.66	20220826	7640	29.58	20220725	0.57	N	003570	2500	856 억	1166667	N	N	0	N	N
48	20230724	100143	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9870	-30	5	-0.30	127909650	13034	18.41	9900	9920	9740	12870	6930	9900	9813.54	3.51	0	-4141	10126	10012	9896	9782	9666	9955	9725	856	2970	2500	7120	10	1	33252697	3282	14.26	0.44	12	0.04	692.00	22356.00	12800	20220826	-22.89	6900	20220721	43.04	11500	-14.17	20230130	8210	20.22	20230324	12800	-22.89	20220826	7640	29.19	20220725	0.57	N	003570	2500	856 억	1166667	N	N	0	N	N
49	20230724	090144	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9870	-30	5	-0.30	7927230	801	1.13	9900	9900	9870	12870	6930	9900	9896.67	3.51	0	-501	10126	10012	9896	9782	9666	9955	9725	856	2970	2500	7120	10	1	33252697	3282	14.26	0.44	12	0.00	692.00	22356.00	12800	20220826	-22.89	6900	20220721	43.04	11500	-14.17	20230130	8210	20.22	20230324	12800	-22.89	20220826	7640	29.19	20220725	0.57	N	003570	2500	856 억	1166667	N	N	0	N	N
50	20230721	160144	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9900	-70	5	-0.70	698455500	70729	239.29	9980	10010	9780	12960	6980	9970	9875.09	3.54	0	-13586	10156	10062	9986	9892	9816	10110	9940	856	2990	2500	7170	10	1	33252697	3292	14.31	0.44	12	0.21	692.00	22356.00	12800	20220826	-22.66	6800	20220720	45.59	11500	-13.91	20230130	8210	20.58	20230324	12800	-22.66	20220826	6900	43.48	20220721	0.58	N	003570	2500	856 억	1178005	N	N	292	N	N
51	20230721	150145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9850	-120	5	-1.20	640202730	64827	219.32	9980	10010	9780	12960	6980	9970	9875.56	3.54	0	-12070	10156	10062	9986	9892	9816	10110	9940	856	2990	2500	7170	10	1	33252697	3275	14.23	0.44	12	0.19	692.00	22356.00	12800	20220826	-23.05	6800	20220720	44.85	11500	-14.35	20230130	8210	19.98	20230324	12800	-23.05	20220826	6900	42.75	20220721	0.58	N	003570	2500	856 억	1178005	N	N	292	N	N
52	20230721	140144	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9870	-100	5	-1.00	381091720	38497	130.24	9980	10010	9870	12960	6980	9970	9899.26	3.54	0	-10953	10156	10062	9986	9892	9816	10110	9940	856	2990	2500	7170	10	1	33252697	3282	14.26	0.44	12	0.12	692.00	22356.00	12800	20220826	-22.89	6800	20220720	45.15	11500	-14.17	20230130	8210	20.22	20230324	12800	-22.89	20220826	6900	43.04	20220721	0.58	N	003570	2500	856 억	1178005	N	N	292	N	N
53	20230721	130144	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9870	-100	5	-1.00	310938320	31391	106.20	9980	10010	9870	12960	6980	9970	9905.33	3.54	0	-9905	10156	10062	9986	9892	9816	10110	9940	856	2990	2500	7170	10	1	33252697	3282	14.26	0.44	12	0.09	692.00	22356.00	12800	20220826	-22.89	6800	20220720	45.15	11500	-14.17	20230130	8210	20.22	20230324	12800	-22.89	20220826	6900	43.04	20220721	0.58	N	003570	2500	856 억	1178005	N	N	292	N	N
54	20230721	120145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9890	-80	5	-0.80	199937530	20162	68.21	9980	10010	9870	12960	6980	9970	9916.55	3.54	0	-6894	10156	10062	9986	9892	9816	10110	9940	856	2990	2500	7170	10	1	33252697	3289	14.29	0.44	12	0.06	692.00	22356.00	12800	20220826	-22.73	6800	20220720	45.44	11500	-14.00	20230130	8210	20.46	20230324	12800	-22.73	20220826	6900	43.33	20220721	0.58	N	003570	2500	856 억	1178005	N	N	292	N	N
55	20230721	110145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9920	-50	5	-0.50	126188050	12715	43.02	9980	10010	9870	12960	6980	9970	9924.35	3.54	0	-4983	10156	10062	9986	9892	9816	10110	9940	856	2990	2500	7170	10	1	33252697	3299	14.34	0.44	12	0.04	692.00	22356.00	12800	20220826	-22.50	6800	20220720	45.88	11500	-13.74	20230130	8210	20.83	20230324	12800	-22.50	20220826	6900	43.77	20220721	0.58	N	003570	2500	856 억	1178005	N	N	292	N	N
56	20230721	100145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9940	-30	5	-0.30	90836130	9156	30.98	9980	10010	9870	12960	6980	9970	9920.94	3.54	0	-5234	10156	10062	9986	9892	9816	10110	9940	856	2990	2500	7170	10	1	33252697	3305	14.36	0.44	12	0.03	692.00	22356.00	12800	20220826	-22.34	6800	20220720	46.18	11500	-13.57	20230130	8210	21.07	20230324	12800	-22.34	20220826	6900	44.06	20220721	0.58	N	003570	2500	856 억	1178005	N	N	292	N	N
57	20230721	090145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9980	10	2	0.10	409180	41	0.14	9980	9980	9980	12960	6980	9970	9980.00	3.54	0	-41	10156	10062	9986	9892	9816	10110	9940	856	2990	2500	7170	10	1	33252697	3319	14.42	0.45	12	0.00	692.00	22356.00	12800	20220826	-22.03	6800	20220720	46.76	11500	-13.22	20230130	8210	21.56	20230324	12800	-22.03	20220826	6900	44.64	20220721	0.58	N	003570	2500	856 억	1178005	N	N	292	N	N
58	20230720	160145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9970	20	2	0.20	295103990	29537	53.36	9950	10080	9910	12930	6970	9950	9991.18	3.55	0	-3484	10150	10050	9970	9870	9790	10100	9920	856	2980	2500	7160	10	1	33252697	3315	14.41	0.45	12	0.09	692.00	22356.00	12800	20220826	-22.11	6730	20220719	48.14	11500	-13.30	20230130	8210	21.44	20230324	12800	-22.11	20220826	6800	46.62	20220720	0.55	N	003570	2500	856 억	1180756	N	N	292	N	N
59	20230720	150144	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9990	40	2	0.40	270849880	27106	48.97	9950	10080	9910	12930	6970	9950	9992.25	3.55	0	-3122	10150	10050	9970	9870	9790	10100	9920	856	2980	2500	7160	10	1	33252697	3322	14.44	0.45	12	0.08	692.00	22356.00	12800	20220826	-21.95	6730	20220719	48.44	11500	-13.13	20230130	8210	21.68	20230324	12800	-21.95	20220826	6800	46.91	20220720	0.55	N	003570	2500	856 억	1180756	N	N	0	N	N
60	20230720	140144	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9960	10	2	0.10	240645690	24077	43.50	9950	10080	9910	12930	6970	9950	9994.84	3.55	0	-2577	10150	10050	9970	9870	9790	10100	9920	856	2980	2500	7160	10	1	33252697	3312	14.39	0.45	12	0.07	692.00	22356.00	12800	20220826	-22.19	6730	20220719	47.99	11500	-13.39	20230130	8210	21.32	20230324	12800	-22.19	20220826	6800	46.47	20220720	0.55	N	003570	2500	856 억	1180756	N	N	0	N	N
61	20230720	130144	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10020	70	2	0.70	191144480	19107	34.52	9950	10080	9910	12930	6970	9950	10003.90	3.55	0	-2367	10150	10050	9970	9870	9790	10100	9920	856	2980	2500	7160	10	1	33252697	3332	14.48	0.45	12	0.06	692.00	22356.00	12800	20220826	-21.72	6730	20220719	48.89	11500	-12.87	20230130	8210	22.05	20230324	12800	-21.72	20220826	6800	47.35	20220720	0.55	N	003570	2500	856 억	1180756	N	N	0	N	N
62	20230720	120144	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10020	70	2	0.70	172156190	17213	31.10	9950	10080	9910	12930	6970	9950	10001.52	3.55	0	-2323	10150	10050	9970	9870	9790	10100	9920	856	2980	2500	7160	10	1	33252697	3332	14.48	0.45	12	0.05	692.00	22356.00	12800	20220826	-21.72	6730	20220719	48.89	11500	-12.87	20230130	8210	22.05	20230324	12800	-21.72	20220826	6800	47.35	20220720	0.55	N	003570	2500	856 억	1180756	N	N	0	N	N
63	20230720	110145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10020	70	2	0.70	152095210	15210	27.48	9950	10080	9910	12930	6970	9950	9999.69	3.55	0	-2686	10150	10050	9970	9870	9790	10100	9920	856	2980	2500	7160	10	1	33252697	3332	14.48	0.45	12	0.05	692.00	22356.00	12800	20220826	-21.72	6730	20220719	48.89	11500	-12.87	20230130	8210	22.05	20230324	12800	-21.72	20220826	6800	47.35	20220720	0.55	N	003570	2500	856 억	1180756	N	N	0	N	N
64	20230720	100143	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9990	40	2	0.40	86159120	8611	15.56	9950	10080	9910	12930	6970	9950	10005.70	3.55	0	-3112	10150	10050	9970	9870	9790	10100	9920	856	2980	2500	7160	10	1	33252697	3322	14.44	0.45	12	0.03	692.00	22356.00	12800	20220826	-21.95	6730	20220719	48.44	11500	-13.13	20230130	8210	21.68	20230324	12800	-21.95	20220826	6800	46.91	20220720	0.55	N	003570	2500	856 억	1180756	N	N	0	N	N
65	20230720	090143	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9940	-10	5	-0.10	3500880	352	0.64	9950	9950	9940	12930	6970	9950	9945.68	3.55	0	-194	10150	10050	9970	9870	9790	10100	9920	856	2980	2500	7160	10	1	33252697	3305	14.36	0.44	12	0.00	692.00	22356.00	12800	20220826	-22.34	6730	20220719	47.70	11500	-13.57	20230130	8210	21.07	20230324	12800	-22.34	20220826	6800	46.18	20220720	0.55	N	003570	2500	856 억	1180756	N	N	0	N	N
66	20230719	160146	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9950	10	2	0.10	550140770	55318	52.85	9940	10070	9890	12920	6960	9940	9945.06	3.55	0	-896	10233	10086	9953	9806	9673	10020	9740	856	2980	2500	7150	10	1	33252697	3309	14.38	0.45	12	0.17	692.00	22356.00	12800	20220826	-22.27	6540	20220718	52.14	11500	-13.48	20230130	8210	21.19	20230324	12800	-22.27	20220826	6730	47.85	20220719	0.54	N	003570	2500	856 억	1180674	N	N	290	N	N
67	20230719	150145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9920	-20	5	-0.20	529862820	53275	50.90	9940	10070	9890	12920	6960	9940	9945.81	3.55	0	-853	10233	10086	9953	9806	9673	10020	9740	856	2980	2500	7150	10	1	33252697	3299	14.34	0.44	12	0.16	692.00	22356.00	12800	20220826	-22.50	6540	20220718	51.68	11500	-13.74	20230130	8210	20.83	20230324	12800	-22.50	20220826	6730	47.40	20220719	0.54	N	003570	2500	856 억	1180674	N	N	290	N	N
68	20230719	140146	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9920	-20	5	-0.20	434453910	43640	41.69	9940	10070	9890	12920	6960	9940	9955.41	3.55	0	-997	10233	10086	9953	9806	9673	10020	9740	856	2980	2500	7150	10	1	33252697	3299	14.34	0.44	12	0.13	692.00	22356.00	12800	20220826	-22.50	6540	20220718	51.68	11500	-13.74	20230130	8210	20.83	20230324	12800	-22.50	20220826	6730	47.40	20220719	0.54	N	003570	2500	856 억	1180674	N	N	290	N	N
69	20230719	130144	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9920	-20	5	-0.20	381002340	38248	36.54	9940	10070	9890	12920	6960	9940	9961.37	3.55	0	-954	10233	10086	9953	9806	9673	10020	9740	856	2980	2500	7150	10	1	33252697	3299	14.34	0.44	12	0.12	692.00	22356.00	12800	20220826	-22.50	6540	20220718	51.68	11500	-13.74	20230130	8210	20.83	20230324	12800	-22.50	20220826	6730	47.40	20220719	0.54	N	003570	2500	856 억	1180674	N	N	290	N	N
70	20230719	120145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9930	-10	5	-0.10	319821070	32086	30.65	9940	10070	9890	12920	6960	9940	9967.62	3.55	0	-2398	10233	10086	9953	9806	9673	10020	9740	856	2980	2500	7150	10	1	33252697	3302	14.35	0.44	12	0.10	692.00	22356.00	12800	20220826	-22.42	6540	20220718	51.83	11500	-13.65	20230130	8210	20.95	20230324	12800	-22.42	20220826	6730	47.55	20220719	0.54	N	003570	2500	856 억	1180674	N	N	290	N	N
71	20230719	110145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9940	0	3	0.00	211064000	21137	20.19	9940	10070	9890	12920	6960	9940	9985.52	3.55	0	-1413	10233	10086	9953	9806	9673	10020	9740	856	2980	2500	7150	10	1	33252697	3305	14.36	0.44	12	0.06	692.00	22356.00	12800	20220826	-22.34	6540	20220718	51.99	11500	-13.57	20230130	8210	21.07	20230324	12800	-22.34	20220826	6730	47.70	20220719	0.54	N	003570	2500	856 억	1180674	N	N	290	N	N
72	20230719	100144	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10000	60	2	0.60	139280160	13959	13.34	9940	10040	9890	12920	6960	9940	9977.80	3.55	0	-1984	10233	10086	9953	9806	9673	10020	9740	856	2980	2500	7150	10	1	33252697	3325	14.45	0.45	12	0.04	692.00	22356.00	12800	20220826	-21.88	6540	20220718	52.91	11500	-13.04	20230130	8210	21.80	20230324	12800	-21.88	20220826	6730	48.59	20220719	0.54	N	003570	2500	856 억	1180674	N	N	290	N	N
73	20230719	090145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9940	0	3	0.00	4006800	403	0.39	9940	9970	9940	12920	6960	9940	9942.43	3.55	0	-273	10233	10086	9953	9806	9673	10020	9740	856	2980	2500	7150	10	1	33252697	3305	14.36	0.44	12	0.00	692.00	22356.00	12800	20220826	-22.34	6540	20220718	51.99	11500	-13.57	20230130	8210	21.07	20230324	12800	-22.34	20220826	6730	47.70	20220719	0.54	N	003570	2500	856 억	1180674	N	N	290	N	N
74	20230718	160145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9940	-30	5	-0.30	1039881040	104619	54.23	10010	10100	9820	12960	6980	9970	9939.54	3.61	0	-20407	10770	10370	10140	9740	9510	10255	9625	856	2990	2500	7170	10	1	33252697	3305	14.36	0.44	12	0.31	692.00	22356.00	12800	20220826	-22.34	6450	20220715	54.11	11500	-13.57	20230130	8210	21.07	20230324	12800	-22.34	20220826	6540	51.99	20220718	0.55	N	003570	2500	856 억	1199774	N	N	290	N	N
75	20230718	150144	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9940	-30	5	-0.30	1009717590	101584	52.66	10010	10100	9820	12960	6980	9970	9939.57	3.61	0	-20113	10770	10370	10140	9740	9510	10255	9625	856	2990	2500	7170	10	1	33252697	3305	14.36	0.44	12	0.31	692.00	22356.00	12800	20220826	-22.34	6450	20220715	54.11	11500	-13.57	20230130	8210	21.07	20230324	12800	-22.34	20220826	6540	51.99	20220718	0.55	N	003570	2500	856 억	1199774	N	N	338	N	N
76	20230718	140143	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9920	-50	5	-0.50	891028010	89648	46.47	10010	10100	9820	12960	6980	9970	9939.00	3.61	0	-22272	10770	10370	10140	9740	9510	10255	9625	856	2990	2500	7170	10	1	33252697	3299	14.34	0.44	12	0.27	692.00	22356.00	12800	20220826	-22.50	6450	20220715	53.80	11500	-13.74	20230130	8210	20.83	20230324	12800	-22.50	20220826	6540	51.68	20220718	0.55	N	003570	2500	856 억	1199774	N	N	338	N	N
77	20230718	130144	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9880	-90	5	-0.90	789624750	79411	41.17	10010	10100	9820	12960	6980	9970	9943.34	3.61	0	-24123	10770	10370	10140	9740	9510	10255	9625	856	2990	2500	7170	10	1	33252697	3285	14.28	0.44	12	0.24	692.00	22356.00	12800	20220826	-22.81	6450	20220715	53.18	11500	-14.09	20230130	8210	20.34	20230324	12800	-22.81	20220826	6540	51.07	20220718	0.55	N	003570	2500	856 억	1199774	N	N	338	N	N
78	20230718	120144	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9870	-100	5	-1.00	625087230	62758	32.53	10010	10100	9870	12960	6980	9970	9960.20	3.61	0	-22991	10770	10370	10140	9740	9510	10255	9625	856	2990	2500	7170	10	1	33252697	3282	14.26	0.44	12	0.19	692.00	22356.00	12800	20220826	-22.89	6450	20220715	53.02	11500	-14.17	20230130	8210	20.22	20230324	12800	-22.89	20220826	6540	50.92	20220718	0.55	N	003570	2500	856 억	1199774	N	N	338	N	N
79	20230718	110145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9980	10	2	0.10	363744180	36459	18.90	10010	10100	9930	12960	6980	9970	9976.90	3.61	0	-12037	10770	10370	10140	9740	9510	10255	9625	856	2990	2500	7170	10	1	33252697	3319	14.42	0.45	12	0.11	692.00	22356.00	12800	20220826	-22.03	6450	20220715	54.73	11500	-13.22	20230130	8210	21.56	20230324	12800	-22.03	20220826	6540	52.60	20220718	0.55	N	003570	2500	856 억	1199774	N	N	338	N	N
80	20230718	100144	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10050	80	2	0.80	259635840	26048	13.50	10010	10090	9930	12960	6980	9970	9967.54	3.61	0	-7221	10770	10370	10140	9740	9510	10255	9625	856	2990	2500	7170	10	1	33252697	3342	14.52	0.45	12	0.08	692.00	22356.00	12800	20220826	-21.48	6450	20220715	55.81	11500	-12.61	20230130	8210	22.41	20230324	12800	-21.48	20220826	6540	53.67	20220718	0.55	N	003570	2500	856 억	1199774	N	N	338	N	N
81	20230718	090143	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9970	0	3	0.00	11193630	1122	0.58	10010	10010	9970	12960	6980	9970	9982.42	3.61	0	15	10770	10370	10140	9740	9510	10255	9625	856	2990	2500	7170	10	1	33252697	3315	14.41	0.45	12	0.00	692.00	22356.00	12800	20220826	-22.11	6450	20220715	54.57	11500	-13.30	20230130	8210	21.44	20230324	12800	-22.11	20220826	6540	52.45	20220718	0.55	N	003570	2500	856 억	1199774	N	N	338	N	N
82	20230717	160144	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9970	-530	5	-5.05	1951485370	192369	166.76	10500	10540	9910	13650	7350	10500	10146.03	3.81	0	-86970	10760	10630	10460	10330	10160	10545	10245	856	3150	2500	7560	10	1	33252697	3315	14.41	0.45	12	0.58	692.00	22356.00	12800	20220826	-22.11	6450	20220715	54.57	11500	-13.30	20230130	8210	21.44	20230324	12800	-22.11	20220826	6540	52.45	20220718	0.54	N	003570	2500	856 억	1267026	N	N	338	N	N
83	20230717	150144	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9970	-530	5	-5.05	1837075140	180896	156.81	10500	10540	9910	13650	7350	10500	10155.42	3.81	0	-83933	10760	10630	10460	10330	10160	10545	10245	856	3150	2500	7560	10	1	33252697	3315	14.41	0.45	12	0.54	692.00	22356.00	12800	20220826	-22.11	6450	20220715	54.57	11500	-13.30	20230130	8210	21.44	20230324	12800	-22.11	20220826	6540	52.45	20220718	0.54	N	003570	2500	856 억	1267026	N	N	435	N	N
84	20230717	140145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10020	-480	5	-4.57	1401185400	137302	119.02	10500	10540	9970	13650	7350	10500	10205.13	3.81	0	-62606	10760	10630	10460	10330	10160	10545	10245	856	3150	2500	7560	10	1	33252697	3332	14.48	0.45	12	0.41	692.00	22356.00	12800	20220826	-21.72	6450	20220715	55.35	11500	-12.87	20230130	8210	22.05	20230324	12800	-21.72	20220826	6540	53.21	20220718	0.54	N	003570	2500	856 억	1267026	N	N	435	N	N
85	20230717	130143	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10120	-380	5	-3.62	1128638780	110126	95.46	10500	10540	10100	13650	7350	10500	10248.61	3.81	0	-50713	10760	10630	10460	10330	10160	10545	10245	856	3150	2500	7560	10	1	33252697	3365	14.62	0.45	12	0.33	692.00	22356.00	12800	20220826	-20.94	6450	20220715	56.90	11500	-12.00	20230130	8210	23.26	20230324	12800	-20.94	20220826	6540	54.74	20220718	0.54	N	003570	2500	856 억	1267026	N	N	435	N	N
86	20230717	120145	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10260	-240	5	-2.29	646824490	62801	54.44	10500	10540	10240	13650	7350	10500	10299.59	3.81	0	-22118	10760	10630	10460	10330	10160	10545	10245	856	3150	2500	7560	10	1	33252697	3412	14.83	0.46	12	0.19	692.00	22356.00	12800	20220826	-19.84	6450	20220715	59.07	11500	-10.78	20230130	8210	24.97	20230324	12800	-19.84	20220826	6540	56.88	20220718	0.54	N	003570	2500	856 억	1267026	N	N	435	N	N
87	20230717	110144	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10250	-250	5	-2.38	503154520	48794	42.30	10500	10540	10250	13650	7350	10500	10311.81	3.81	0	-16615	10760	10630	10460	10330	10160	10545	10245	856	3150	2500	7560	10	1	33252697	3408	14.81	0.46	12	0.15	692.00	22356.00	12800	20220826	-19.92	6450	20220715	58.91	11500	-10.87	20230130	8210	24.85	20230324	12800	-19.92	20220826	6540	56.73	20220718	0.54	N	003570	2500	856 억	1267026	N	N	435	N	N
88	20230717	100144	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10290	-210	5	-2.00	319697020	30930	26.81	10500	10540	10270	13650	7350	10500	10336.15	3.81	0	-10482	10760	10630	10460	10330	10160	10545	10245	856	3150	2500	7560	10	1	33252697	3422	14.87	0.46	12	0.09	692.00	22356.00	12800	20220826	-19.61	6450	20220715	59.53	11500	-10.52	20230130	8210	25.33	20230324	12800	-19.61	20220826	6540	57.34	20220718	0.54	N	003570	2500	856 억	1267026	N	N	435	N	N
89	20230717	090144	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10450	-50	5	-0.48	9288410	886	0.77	10500	10500	10450	13650	7350	10500	10483.53	3.81	0	-146	10760	10630	10460	10330	10160	10545	10245	856	3150	2500	7560	10	1	33252697	3475	15.10	0.47	12	0.00	692.00	22356.00	12800	20220826	-18.36	6450	20220715	62.02	11500	-9.13	20230130	8210	27.28	20230324	12800	-18.36	20220826	6540	59.79	20220718	0.54	N	003570	2500	856 억	1267026	N	N	435	N	N
90	20230714	160143	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10500	60	2	0.57	1200114300	115204	174.17	10580	10590	10290	13570	7310	10440	10417.30	3.77	0	22770	10713	10576	10453	10316	10193	10515	10255	856	3130	2500	7510	10	1	33252697	3492	15.17	0.47	12	0.35	692.00	22356.00	12800	20220826	-17.97	6450	20220715	62.79	11500	-8.70	20230130	8210	27.89	20230324	12800	-17.97	20220826	6450	62.79	20220715	0.54	N	003570	2500	856 억	1253093	N	N	435	N	N
91	20230714	150144	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10480	40	2	0.38	1118868260	107452	162.45	10580	10590	10290	13570	7310	10440	10412.73	3.77	0	20217	10713	10576	10453	10316	10193	10515	10255	856	3130	2500	7510	10	1	33252697	3485	15.14	0.47	12	0.32	692.00	22356.00	12800	20220826	-18.12	6450	20220715	62.48	11500	-8.87	20230130	8210	27.65	20230324	12800	-18.12	20220826	6450	62.48	20220715	0.54	N	003570	2500	856 억	1253093	N	N	427	N	N
92	20230714	140143	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10480	40	2	0.38	982992740	94453	142.80	10580	10590	10290	13570	7310	10440	10407.22	3.77	0	16504	10713	10576	10453	10316	10193	10515	10255	856	3130	2500	7510	10	1	33252697	3485	15.14	0.47	12	0.28	692.00	22356.00	12800	20220826	-18.12	6450	20220715	62.48	11500	-8.87	20230130	8210	27.65	20230324	12800	-18.12	20220826	6450	62.48	20220715	0.54	N	003570	2500	856 억	1253093	N	N	427	N	N
93	20230714	130143	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10440	0	3	0.00	679936550	65610	99.19	10580	10580	10290	13570	7310	10440	10363.31	3.77	0	71	10713	10576	10453	10316	10193	10515	10255	856	3130	2500	7510	10	1	33252697	3472	15.09	0.47	12	0.20	692.00	22356.00	12800	20220826	-18.44	6450	20220715	61.86	11500	-9.22	20230130	8210	27.16	20230324	12800	-18.44	20220826	6450	61.86	20220715	0.54	N	003570	2500	856 억	1253093	N	N	427	N	N
94	20230714	120143	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10360	-80	5	-0.77	616860440	59525	89.99	10580	10580	10290	13570	7310	10440	10363.05	3.77	0	-1845	10713	10576	10453	10316	10193	10515	10255	856	3130	2500	7510	10	1	33252697	3445	14.97	0.46	12	0.18	692.00	22356.00	12800	20220826	-19.06	6450	20220715	60.62	11500	-9.91	20230130	8210	26.19	20230324	12800	-19.06	20220826	6450	60.62	20220715	0.54	N	003570	2500	856 억	1253093	N	N	427	N	N
95	20230714	110142	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10320	-120	5	-1.15	472712540	45587	68.92	10580	10580	10290	13570	7310	10440	10369.46	3.77	0	-2194	10713	10576	10453	10316	10193	10515	10255	856	3130	2500	7510	10	1	33252697	3432	14.91	0.46	12	0.14	692.00	22356.00	12800	20220826	-19.38	6450	20220715	60.00	11500	-10.26	20230130	8210	25.70	20230324	12800	-19.38	20220826	6450	60.00	20220715	0.54	N	003570	2500	856 억	1253093	N	N	427	N	N
96	20230714	100144	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10400	-40	5	-0.38	278543580	26804	40.52	10580	10580	10330	13570	7310	10440	10391.87	3.77	0	-150	10713	10576	10453	10316	10193	10515	10255	856	3130	2500	7510	10	1	33252697	3458	15.03	0.47	12	0.08	692.00	22356.00	12800	20220826	-18.75	6450	20220715	61.24	11500	-9.57	20230130	8210	26.67	20230324	12800	-18.75	20220826	6450	61.24	20220715	0.54	N	003570	2500	856 억	1253093	N	N	427	N	N
97	20230714	090144	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10510	70	2	0.67	16274490	1540	2.33	10580	10580	10510	13570	7310	10440	10567.85	3.77	0	-311	10713	10576	10453	10316	10193	10515	10255	856	3130	2500	7510	10	1	33252697	3495	15.19	0.47	12	0.00	692.00	22356.00	12800	20220826	-17.89	6450	20220715	62.95	11500	-8.61	20230130	8210	28.01	20230324	12800	-17.89	20220826	6450	62.95	20220715	0.54	N	003570	2500	856 억	1253093	N	N	427	N	N
98	20230713	160143	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10440	-60	5	-0.57	672369950	64630	75.16	10580	10590	10330	13650	7350	10500	10403.36	3.82	0	-13765	10786	10642	10536	10392	10286	10715	10465	856	3150	2500	7560	10	1	33252697	3472	15.09	0.47	12	0.19	692.00	22356.00	12800	20220826	-18.44	6450	20220715	61.86	11500	-9.22	20230130	8210	27.16	20230324	12800	-18.44	20220826	6450	61.86	20220715	0.55	N	003570	2500	856 억	1269607	N	N	427	N	N
99	20230713	150142	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10410	-90	5	-0.86	622861530	59886	69.65	10580	10590	10330	13650	7350	10500	10400.77	3.82	0	-13829	10786	10642	10536	10392	10286	10715	10465	856	3150	2500	7560	10	1	33252697	3462	15.04	0.47	12	0.18	692.00	22356.00	12800	20220826	-18.67	6450	20220715	61.40	11500	-9.48	20230130	8210	26.80	20230324	12800	-18.67	20220826	6450	61.40	20220715	0.55	N	003570	2500	856 억	1269607	N	N	27	N	N
100	20230713	140143	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10380	-120	5	-1.14	501415710	48178	56.03	10580	10590	10330	13650	7350	10500	10407.55	3.82	0	-13139	10786	10642	10536	10392	10286	10715	10465	856	3150	2500	7560	10	1	33252697	3452	15.00	0.46	12	0.14	692.00	22356.00	12800	20220826	-18.91	6450	20220715	60.93	11500	-9.74	20230130	8210	26.43	20230324	12800	-18.91	20220826	6450	60.93	20220715	0.55	N	003570	2500	856 억	1269607	N	N	27	N	N
101	20230713	130142	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10460	-40	5	-0.38	392090640	37661	43.80	10580	10590	10330	13650	7350	10500	10411.03	3.82	0	-12751	10786	10642	10536	10392	10286	10715	10465	856	3150	2500	7560	10	1	33252697	3478	15.12	0.47	12	0.11	692.00	22356.00	12800	20220826	-18.28	6450	20220715	62.17	11500	-9.04	20230130	8210	27.41	20230324	12800	-18.28	20220826	6450	62.17	20220715	0.55	N	003570	2500	856 억	1269607	N	N	27	N	N
102	20230713	120141	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10380	-120	5	-1.14	344379440	33081	38.47	10580	10590	10330	13650	7350	10500	10410.16	3.82	0	-11592	10786	10642	10536	10392	10286	10715	10465	856	3150	2500	7560	10	1	33252697	3452	15.00	0.46	12	0.10	692.00	22356.00	12800	20220826	-18.91	6450	20220715	60.93	11500	-9.74	20230130	8210	26.43	20230324	12800	-18.91	20220826	6450	60.93	20220715	0.55	N	003570	2500	856 억	1269607	N	N	27	N	N
103	20230713	110143	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10430	-70	5	-0.67	226566080	21742	25.29	10580	10590	10330	13650	7350	10500	10420.63	3.82	0	-2845	10786	10642	10536	10392	10286	10715	10465	856	3150	2500	7560	10	1	33252697	3468	15.07	0.47	12	0.07	692.00	22356.00	12800	20220826	-18.52	6450	20220715	61.71	11500	-9.30	20230130	8210	27.04	20230324	12800	-18.52	20220826	6450	61.71	20220715	0.55	N	003570	2500	856 억	1269607	N	N	27	N	N
104	20230713	100143	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10380	-120	5	-1.14	198899560	19084	22.19	10580	10590	10330	13650	7350	10500	10422.28	3.82	0	-2302	10786	10642	10536	10392	10286	10715	10465	856	3150	2500	7560	10	1	33252697	3452	15.00	0.46	12	0.06	692.00	22356.00	12800	20220826	-18.91	6450	20220715	60.93	11500	-9.74	20230130	8210	26.43	20230324	12800	-18.91	20220826	6450	60.93	20220715	0.55	N	003570	2500	856 억	1269607	N	N	27	N	N
105	20230713	090135	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10590	90	2	0.86	12631080	1194	1.39	10580	10590	10560	13650	7350	10500	10579.46	3.82	0	-108	10786	10642	10536	10392	10286	10715	10465	856	3150	2500	7560	10	1	33252697	3521	15.30	0.47	12	0.00	692.00	22356.00	12800	20220826	-17.27	6450	20220715	64.19	11500	-7.91	20230130	8210	28.99	20230324	12800	-17.27	20220826	6450	64.19	20220715	0.55	N	003570	2500	856 억	1269607	N	N	27	N	N
106	20230712	160142	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10500	60	2	0.57	907437900	85966	122.16	10490	10680	10430	13570	7310	10440	10556.23	3.77	0	13784	10586	10512	10366	10292	10146	10550	10330	856	3130	2500	7510	10	1	33252697	3492	15.17	0.47	12	0.26	692.00	22356.00	12800	20220826	-17.97	6450	20220715	62.79	11500	-8.70	20230130	8210	27.89	20230324	12800	-17.97	20220826	6450	62.79	20220715	0.55	N	003570	2500	856 억	1254047	N	N	27	N	N
107	20230712	150142	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10480	40	2	0.38	862463140	81675	116.07	10490	10680	10430	13570	7310	10440	10559.70	3.77	0	12482	10586	10512	10366	10292	10146	10550	10330	856	3130	2500	7510	10	1	33252697	3485	15.14	0.47	12	0.25	692.00	22356.00	12800	20220826	-18.12	6450	20220715	62.48	11500	-8.87	20230130	8210	27.65	20230324	12800	-18.12	20220826	6450	62.48	20220715	0.55	N	003570	2500	856 억	1254047	N	N	37	N	N
108	20230712	140141	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10540	100	2	0.96	740702570	70043	99.54	10490	10680	10460	13570	7310	10440	10574.97	3.77	0	11170	10586	10512	10366	10292	10146	10550	10330	856	3130	2500	7510	10	1	33252697	3505	15.23	0.47	12	0.21	692.00	22356.00	12800	20220826	-17.66	6450	20220715	63.41	11500	-8.35	20230130	8210	28.38	20230324	12800	-17.66	20220826	6450	63.41	20220715	0.55	N	003570	2500	856 억	1254047	N	N	37	N	N
109	20230712	130141	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10610	170	2	1.63	640341570	60514	86.00	10490	10680	10460	13570	7310	10440	10581.71	3.77	0	12823	10586	10512	10366	10292	10146	10550	10330	856	3130	2500	7510	10	1	33252697	3528	15.33	0.47	12	0.18	692.00	22356.00	12800	20220826	-17.11	6450	20220715	64.50	11500	-7.74	20230130	8210	29.23	20230324	12800	-17.11	20220826	6450	64.50	20220715	0.55	N	003570	2500	856 억	1254047	N	N	37	N	N
110	20230712	120142	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10600	160	2	1.53	594900650	56230	79.91	10490	10680	10460	13570	7310	10440	10579.77	3.77	0	13973	10586	10512	10366	10292	10146	10550	10330	856	3130	2500	7510	10	1	33252697	3525	15.32	0.47	12	0.17	692.00	22356.00	12800	20220826	-17.19	6450	20220715	64.34	11500	-7.83	20230130	8210	29.11	20230324	12800	-17.19	20220826	6450	64.34	20220715	0.55	N	003570	2500	856 억	1254047	N	N	37	N	N
111	20230712	110142	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10660	220	2	2.11	552582890	52244	74.24	10490	10680	10460	13570	7310	10440	10576.96	3.77	0	14068	10586	10512	10366	10292	10146	10550	10330	856	3130	2500	7510	10	1	33252697	3545	15.40	0.48	12	0.16	692.00	22356.00	12800	20220826	-16.72	6450	20220715	65.27	11500	-7.30	20230130	8210	29.84	20230324	12800	-16.72	20220826	6450	65.27	20220715	0.55	N	003570	2500	856 억	1254047	N	N	37	N	N
112	20230712	100142	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10610	170	2	1.63	401516730	38025	54.04	10490	10670	10460	13570	7310	10440	10559.28	3.77	0	8685	10586	10512	10366	10292	10146	10550	10330	856	3130	2500	7510	10	1	33252697	3528	15.33	0.47	12	0.11	692.00	22356.00	12800	20220826	-17.11	6450	20220715	64.50	11500	-7.74	20230130	8210	29.23	20230324	12800	-17.11	20220826	6450	64.50	20220715	0.55	N	003570	2500	856 억	1254047	N	N	37	N	N
113	20230712	090142	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10470	30	2	0.29	18542840	1768	2.51	10490	10500	10460	13570	7310	10440	10488.03	3.77	0	-148	10586	10512	10366	10292	10146	10550	10330	856	3130	2500	7510	10	1	33252697	3482	15.13	0.47	12	0.01	692.00	22356.00	12800	20220826	-18.20	6450	20220715	62.33	11500	-8.96	20230130	8210	27.53	20230324	12800	-18.20	20220826	6450	62.33	20220715	0.55	N	003570	2500	856 억	1254047	N	N	37	N	N
114	20230711	160141	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10440	240	2	2.35	728418310	70161	144.76	10230	10440	10220	13260	7140	10200	10382.35	3.67	0	33432	10513	10356	10223	10066	9933	10435	10145	856	3060	2500	7340	10	1	33252697	3472	15.09	0.47	12	0.21	692.00	22356.00	12800	20220826	-18.44	6450	20220715	61.86	11500	-9.22	20230130	8210	27.16	20230324	12800	-18.44	20220826	6450	61.86	20220715	0.56	N	003570	2500	856 억	1220307	N	N	37	N	N
115	20230711	150140	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10430	230	2	2.25	673785430	64923	133.95	10230	10440	10220	13260	7140	10200	10378.68	3.67	0	30667	10513	10356	10223	10066	9933	10435	10145	856	3060	2500	7340	10	1	33252697	3468	15.07	0.47	12	0.20	692.00	22356.00	12800	20220826	-18.52	6450	20220715	61.71	11500	-9.30	20230130	8210	27.04	20230324	12800	-18.52	20220826	6450	61.71	20220715	0.56	N	003570	2500	856 억	1220307	N	N	0	N	N
116	20230711	140140	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10430	230	2	2.25	476990260	46019	94.95	10230	10440	10220	13260	7140	10200	10365.67	3.67	0	18039	10513	10356	10223	10066	9933	10435	10145	856	3060	2500	7340	10	1	33252697	3468	15.07	0.47	12	0.14	692.00	22356.00	12800	20220826	-18.52	6450	20220715	61.71	11500	-9.30	20230130	8210	27.04	20230324	12800	-18.52	20220826	6450	61.71	20220715	0.56	N	003570	2500	856 억	1220307	N	N	0	N	N
117	20230711	130140	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10380	180	2	1.76	403493700	38958	80.38	10230	10440	10220	13260	7140	10200	10357.81	3.67	0	17022	10513	10356	10223	10066	9933	10435	10145	856	3060	2500	7340	10	1	33252697	3452	15.00	0.46	12	0.12	692.00	22356.00	12800	20220826	-18.91	6450	20220715	60.93	11500	-9.74	20230130	8210	26.43	20230324	12800	-18.91	20220826	6450	60.93	20220715	0.56	N	003570	2500	856 억	1220307	N	N	0	N	N
118	20230711	120141	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10430	230	2	2.25	381447310	36838	76.01	10230	10440	10220	13260	7140	10200	10355.42	3.67	0	16807	10513	10356	10223	10066	9933	10435	10145	856	3060	2500	7340	10	1	33252697	3468	15.07	0.47	12	0.11	692.00	22356.00	12800	20220826	-18.52	6450	20220715	61.71	11500	-9.30	20230130	8210	27.04	20230324	12800	-18.52	20220826	6450	61.71	20220715	0.56	N	003570	2500	856 억	1220307	N	N	0	N	N
119	20230711	110142	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10360	160	2	1.57	266434710	25776	53.18	10230	10420	10220	13260	7140	10200	10337.42	3.67	0	11136	10513	10356	10223	10066	9933	10435	10145	856	3060	2500	7340	10	1	33252697	3445	14.97	0.46	12	0.08	692.00	22356.00	12800	20220826	-19.06	6450	20220715	60.62	11500	-9.91	20230130	8210	26.19	20230324	12800	-19.06	20220826	6450	60.62	20220715	0.56	N	003570	2500	856 억	1220307	N	N	0	N	N
120	20230711	100142	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10370	170	2	1.67	223661180	21642	44.65	10230	10420	10220	13260	7140	10200	10335.62	3.67	0	10242	10513	10356	10223	10066	9933	10435	10145	856	3060	2500	7340	10	1	33252697	3448	14.99	0.46	12	0.07	692.00	22356.00	12800	20220826	-18.98	6450	20220715	60.78	11500	-9.83	20230130	8210	26.31	20230324	12800	-18.98	20220826	6450	60.78	20220715	0.56	N	003570	2500	856 억	1220307	N	N	0	N	N
121	20230711	090141	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10220	20	2	0.20	5017920	491	1.01	10230	10230	10220	13260	7140	10200	10229.82	3.67	0	153	10513	10356	10223	10066	9933	10435	10145	856	3060	2500	7340	10	1	33252697	3398	14.77	0.46	12	0.00	692.00	22356.00	12800	20220826	-20.16	6450	20220715	58.45	11500	-11.13	20230130	8210	24.48	20230324	12800	-20.16	20220826	6450	58.45	20220715	0.56	N	003570	2500	856 억	1220307	N	N	0	N	N
122	20230710	160140	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10200	160	2	1.59	489794780	47970	111.74	10130	10380	10090	13050	7030	10040	10210.44	3.65	0	6857	10153	10096	9983	9926	9813	10125	9955	856	3010	2500	7220	10	1	33252697	3392	14.74	0.46	12	0.14	692.00	22356.00	12800	20220826	-20.31	6450	20220715	58.14	11500	-11.30	20230130	8210	24.24	20230324	12800	-20.31	20220826	6450	58.14	20220715	0.54	N	003570	2500	856 억	1213023	N	N	0	N	N
123	20230710	150140	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10240	200	2	1.99	404425420	39604	92.25	10130	10380	10090	13050	7030	10040	10211.73	3.65	0	7689	10153	10096	9983	9926	9813	10125	9955	856	3010	2500	7220	10	1	33252697	3405	14.80	0.46	12	0.12	692.00	22356.00	12800	20220826	-20.00	6450	20220715	58.76	11500	-10.96	20230130	8210	24.73	20230324	12800	-20.00	20220826	6450	58.76	20220715	0.54	N	003570	2500	856 억	1213023	N	N	0	N	N
124	20230710	140140	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10190	150	2	1.49	372506460	36480	84.97	10130	10380	10090	13050	7030	10040	10211.25	3.65	0	7251	10153	10096	9983	9926	9813	10125	9955	856	3010	2500	7220	10	1	33252697	3388	14.73	0.46	12	0.11	692.00	22356.00	12800	20220826	-20.39	6450	20220715	57.98	11500	-11.39	20230130	8210	24.12	20230324	12800	-20.39	20220826	6450	57.98	20220715	0.54	N	003570	2500	856 억	1213023	N	N	0	N	N
125	20230710	130139	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10180	140	2	1.39	330838160	32387	75.44	10130	10380	10090	13050	7030	10040	10215.15	3.65	0	5673	10153	10096	9983	9926	9813	10125	9955	856	3010	2500	7220	10	1	33252697	3385	14.71	0.46	12	0.10	692.00	22356.00	12800	20220826	-20.47	6450	20220715	57.83	11500	-11.48	20230130	8210	24.00	20230324	12800	-20.47	20220826	6450	57.83	20220715	0.54	N	003570	2500	856 억	1213023	N	N	0	N	N
126	20230710	120141	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10170	130	2	1.29	266077730	26024	60.62	10130	10380	10090	13050	7030	10040	10224.32	3.65	0	4468	10153	10096	9983	9926	9813	10125	9955	856	3010	2500	7220	10	1	33252697	3382	14.70	0.45	12	0.08	692.00	22356.00	12800	20220826	-20.55	6450	20220715	57.67	11500	-11.57	20230130	8210	23.87	20230324	12800	-20.55	20220826	6450	57.67	20220715	0.54	N	003570	2500	856 억	1213023	N	N	0	N	N
127	20230710	110141	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10160	120	2	1.20	233306360	22788	53.08	10130	10380	10090	13050	7030	10040	10238.12	3.65	0	3691	10153	10096	9983	9926	9813	10125	9955	856	3010	2500	7220	10	1	33252697	3378	14.68	0.45	12	0.07	692.00	22356.00	12800	20220826	-20.62	6450	20220715	57.52	11500	-11.65	20230130	8210	23.75	20230324	12800	-20.62	20220826	6450	57.52	20220715	0.54	N	003570	2500	856 억	1213023	N	N	0	N	N
128	20230710	100140	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10200	160	2	1.59	215045810	20994	48.90	10130	10380	10090	13050	7030	10040	10243.20	3.65	0	4440	10153	10096	9983	9926	9813	10125	9955	856	3010	2500	7220	10	1	33252697	3392	14.74	0.46	12	0.06	692.00	22356.00	12800	20220826	-20.31	6450	20220715	58.14	11500	-11.30	20230130	8210	24.24	20230324	12800	-20.31	20220826	6450	58.14	20220715	0.54	N	003570	2500	856 억	1213023	N	N	0	N	N
129	20230710	090140	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10100	60	2	0.60	4740780	468	1.09	10130	10130	10100	13050	7030	10040	10129.87	3.65	0	-151	10153	10096	9983	9926	9813	10125	9955	856	3010	2500	7220	10	1	33252697	3359	14.60	0.45	12	0.00	692.00	22356.00	12800	20220826	-21.09	6450	20220715	56.59	11500	-12.17	20230130	8210	23.02	20230324	12800	-21.09	20220826	6450	56.59	20220715	0.54	N	003570	2500	856 억	1213023	N	N	0	N	N
130	20230707	160139	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10040	40	2	0.40	426394570	42874	65.76	10000	10040	9870	13000	7000	10000	9945.29	3.66	0	-3094	10266	10132	10016	9882	9766	10075	9825	856	3000	2500	7200	10	1	33252697	3339	14.51	0.45	12	0.13	692.00	22356.00	12800	20220826	-21.56	6450	20220715	55.66	11500	-12.70	20230130	8210	22.29	20230324	12800	-21.56	20220826	6450	55.66	20220715	0.54	N	003570	2500	856 억	1216964	N	N	19	N	N
131	20230707	150139	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10000	0	3	0.00	393548740	39598	60.73	10000	10030	9870	13000	7000	10000	9938.60	3.66	0	-4024	10266	10132	10016	9882	9766	10075	9825	856	3000	2500	7200	10	1	33252697	3325	14.45	0.45	12	0.12	692.00	22356.00	12800	20220826	-21.88	6450	20220715	55.04	11500	-13.04	20230130	8210	21.80	20230324	12800	-21.88	20220826	6450	55.04	20220715	0.54	N	003570	2500	856 억	1216964	N	N	19	N	N
132	20230707	140141	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9960	-40	5	-0.40	307138060	30954	47.48	10000	10020	9870	13000	7000	10000	9922.40	3.66	0	-2989	10266	10132	10016	9882	9766	10075	9825	856	3000	2500	7200	10	1	33252697	3312	14.39	0.45	12	0.09	692.00	22356.00	12800	20220826	-22.19	6450	20220715	54.42	11500	-13.39	20230130	8210	21.32	20230324	12800	-22.19	20220826	6450	54.42	20220715	0.54	N	003570	2500	856 억	1216964	N	N	19	N	N
133	20230707	130141	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9940	-60	5	-0.60	246108540	24801	38.04	10000	10020	9870	13000	7000	10000	9923.33	3.66	0	-2998	10266	10132	10016	9882	9766	10075	9825	856	3000	2500	7200	10	1	33252697	3305	14.36	0.44	12	0.07	692.00	22356.00	12800	20220826	-22.34	6450	20220715	54.11	11500	-13.57	20230130	8210	21.07	20230324	12800	-22.34	20220826	6450	54.11	20220715	0.54	N	003570	2500	856 억	1216964	N	N	19	N	N
134	20230707	120140	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9920	-80	5	-0.80	217464150	21927	33.63	10000	10020	9870	13000	7000	10000	9917.64	3.66	0	-2780	10266	10132	10016	9882	9766	10075	9825	856	3000	2500	7200	10	1	33252697	3299	14.34	0.44	12	0.07	692.00	22356.00	12800	20220826	-22.50	6450	20220715	53.80	11500	-13.74	20230130	8210	20.83	20230324	12800	-22.50	20220826	6450	53.80	20220715	0.54	N	003570	2500	856 억	1216964	N	N	19	N	N
135	20230707	110140	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9920	-80	5	-0.80	200727040	20239	31.04	10000	10020	9870	13000	7000	10000	9917.83	3.66	0	-2648	10266	10132	10016	9882	9766	10075	9825	856	3000	2500	7200	10	1	33252697	3299	14.34	0.44	12	0.06	692.00	22356.00	12800	20220826	-22.50	6450	20220715	53.80	11500	-13.74	20230130	8210	20.83	20230324	12800	-22.50	20220826	6450	53.80	20220715	0.54	N	003570	2500	856 억	1216964	N	N	19	N	N
136	20230707	100141	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9900	-100	5	-1.00	118982670	11989	18.39	10000	10020	9870	13000	7000	10000	9924.32	3.66	0	-4188	10266	10132	10016	9882	9766	10075	9825	856	3000	2500	7200	10	1	33252697	3292	14.31	0.44	12	0.04	692.00	22356.00	12800	20220826	-22.66	6450	20220715	53.49	11500	-13.91	20230130	8210	20.58	20230324	12800	-22.66	20220826	6450	53.49	20220715	0.54	N	003570	2500	856 억	1216964	N	N	19	N	N
137	20230707	090140	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9970	-30	5	-0.30	9881860	989	1.52	10000	10020	9970	13000	7000	10000	9991.77	3.66	0	-138	10266	10132	10016	9882	9766	10075	9825	856	3000	2500	7200	10	1	33252697	3315	14.41	0.45	12	0.00	692.00	22356.00	12800	20220826	-22.11	6450	20220715	54.57	11500	-13.30	20230130	8210	21.44	20230324	12800	-22.11	20220826	6450	54.57	20220715	0.54	N	003570	2500	856 억	1216964	N	N	19	N	N
138	20230706	160139	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10000	-150	5	-1.48	648513240	64889	116.95	10150	10150	9900	13190	7110	10150	9994.19	3.71	0	-19450	10443	10296	10223	10076	10003	10260	10040	856	3040	2500	7300	10	1	33252697	3325	14.45	0.45	12	0.20	692.00	22356.00	12800	20220826	-21.88	6450	20220715	55.04	11500	-13.04	20230130	8210	21.80	20230324	12800	-21.88	20220826	6450	55.04	20220715	0.54	N	003570	2500	856 억	1234691	N	N	19	N	N
139	20230706	150140	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9980	-170	5	-1.67	615464450	61578	110.98	10150	10150	9900	13190	7110	10150	9994.88	3.71	0	-20256	10443	10296	10223	10076	10003	10260	10040	856	3040	2500	7300	10	1	33252697	3319	14.42	0.45	12	0.19	692.00	22356.00	12800	20220826	-22.03	6450	20220715	54.73	11500	-13.22	20230130	8210	21.56	20230324	12800	-22.03	20220826	6450	54.73	20220715	0.54	N	003570	2500	856 억	1234691	N	N	1	N	N
140	20230706	140140	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9970	-180	5	-1.77	511082430	51138	92.16	10150	10150	9900	13190	7110	10150	9994.18	3.71	0	-17898	10443	10296	10223	10076	10003	10260	10040	856	3040	2500	7300	10	1	33252697	3315	14.41	0.45	12	0.15	692.00	22356.00	12800	20220826	-22.11	6450	20220715	54.57	11500	-13.30	20230130	8210	21.44	20230324	12800	-22.11	20220826	6450	54.57	20220715	0.54	N	003570	2500	856 억	1234691	N	N	1	N	N
141	20230706	130139	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9960	-190	5	-1.87	411311690	41090	74.05	10150	10150	9910	13190	7110	10150	10010.02	3.71	0	-14343	10443	10296	10223	10076	10003	10260	10040	856	3040	2500	7300	10	1	33252697	3312	14.39	0.45	12	0.12	692.00	22356.00	12800	20220826	-22.19	6450	20220715	54.42	11500	-13.39	20230130	8210	21.32	20230324	12800	-22.19	20220826	6450	54.42	20220715	0.54	N	003570	2500	856 억	1234691	N	N	1	N	N
142	20230706	120140	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	9970	-180	5	-1.77	293322540	29233	52.69	10150	10150	9960	13190	7110	10150	10033.95	3.71	0	-12872	10443	10296	10223	10076	10003	10260	10040	856	3040	2500	7300	10	1	33252697	3315	14.41	0.45	12	0.09	692.00	22356.00	12800	20220826	-22.11	6450	20220715	54.57	11500	-13.30	20230130	8210	21.44	20230324	12800	-22.11	20220826	6450	54.57	20220715	0.54	N	003570	2500	856 억	1234691	N	N	1	N	N
143	20230706	110140	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10020	-130	5	-1.28	217409620	21633	38.99	10150	10150	9960	13190	7110	10150	10049.91	3.71	0	-8604	10443	10296	10223	10076	10003	10260	10040	856	3040	2500	7300	10	1	33252697	3332	14.48	0.45	12	0.07	692.00	22356.00	12800	20220826	-21.72	6450	20220715	55.35	11500	-12.87	20230130	8210	22.05	20230324	12800	-21.72	20220826	6450	55.35	20220715	0.54	N	003570	2500	856 억	1234691	N	N	1	N	N
144	20230706	100140	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10080	-70	5	-0.69	165663610	16492	29.72	10150	10150	9960	13190	7110	10150	10045.09	3.71	0	-6441	10443	10296	10223	10076	10003	10260	10040	856	3040	2500	7300	10	1	33252697	3352	14.57	0.45	12	0.05	692.00	22356.00	12800	20220826	-21.25	6450	20220715	56.28	11500	-12.35	20230130	8210	22.78	20230324	12800	-21.25	20220826	6450	56.28	20220715	0.54	N	003570	2500	856 억	1234691	N	N	1	N	N
145	20230706	090139	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10110	-40	5	-0.39	4005110	395	0.71	10150	10150	10110	13190	7110	10150	10139.52	3.71	0	-2	10443	10296	10223	10076	10003	10260	10040	856	3040	2500	7300	10	1	33252697	3362	14.61	0.45	12	0.00	692.00	22356.00	12800	20220826	-21.02	6450	20220715	56.74	11500	-12.09	20230130	8210	23.14	20230324	12800	-21.02	20220826	6450	56.74	20220715	0.54	N	003570	2500	856 억	1234691	N	N	1	N	N
146	20230705	160140	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10150	-100	5	-0.98	567008050	55337	168.02	10290	10370	10150	13320	7180	10250	10246.45	3.71	0	859	10376	10312	10226	10162	10076	10325	10175	856	3070	2500	7380	10	1	33252697	3375	14.67	0.45	12	0.17	692.00	22356.00	12800	20220826	-20.70	6450	20220715	57.36	11500	-11.74	20230130	8210	23.63	20230324	12800	-20.70	20220826	6450	57.36	20220715	0.51	N	003570	2500	856 억	1233594	N	N	1	N	N
147	20230705	150139	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10200	-50	5	-0.49	530476050	51744	157.11	10290	10370	10180	13320	7180	10250	10251.93	3.71	0	803	10376	10312	10226	10162	10076	10325	10175	856	3070	2500	7380	10	1	33252697	3392	14.74	0.46	12	0.16	692.00	22356.00	12800	20220826	-20.31	6450	20220715	58.14	11500	-11.30	20230130	8210	24.24	20230324	12800	-20.31	20220826	6450	58.14	20220715	0.51	N	003570	2500	856 억	1233594	N	N	18	N	N
148	20230705	140138	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10260	10	2	0.10	404599170	39436	119.74	10290	10370	10200	13320	7180	10250	10259.64	3.71	0	1114	10376	10312	10226	10162	10076	10325	10175	856	3070	2500	7380	10	1	33252697	3412	14.83	0.46	12	0.12	692.00	22356.00	12800	20220826	-19.84	6450	20220715	59.07	11500	-10.78	20230130	8210	24.97	20230324	12800	-19.84	20220826	6450	59.07	20220715	0.51	N	003570	2500	856 억	1233594	N	N	18	N	N
149	20230705	130138	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10260	10	2	0.10	367606520	35830	108.79	10290	10370	10200	13320	7180	10250	10259.74	3.71	0	298	10376	10312	10226	10162	10076	10325	10175	856	3070	2500	7380	10	1	33252697	3412	14.83	0.46	12	0.11	692.00	22356.00	12800	20220826	-19.84	6450	20220715	59.07	11500	-10.78	20230130	8210	24.97	20230324	12800	-19.84	20220826	6450	59.07	20220715	0.51	N	003570	2500	856 억	1233594	N	N	18	N	N
150	20230705	120139	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10230	-20	5	-0.20	315557770	30755	93.38	10290	10370	10200	13320	7180	10250	10260.37	3.71	0	-2415	10376	10312	10226	10162	10076	10325	10175	856	3070	2500	7380	10	1	33252697	3402	14.78	0.46	12	0.09	692.00	22356.00	12800	20220826	-20.08	6450	20220715	58.60	11500	-11.04	20230130	8210	24.60	20230324	12800	-20.08	20220826	6450	58.60	20220715	0.51	N	003570	2500	856 억	1233594	N	N	18	N	N
151	20230705	110139	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10250	0	3	0.00	217527750	21172	64.28	10290	10370	10200	13320	7180	10250	10274.31	3.71	0	1095	10376	10312	10226	10162	10076	10325	10175	856	3070	2500	7380	10	1	33252697	3408	14.81	0.46	12	0.06	692.00	22356.00	12800	20220826	-19.92	6450	20220715	58.91	11500	-10.87	20230130	8210	24.85	20230324	12800	-19.92	20220826	6450	58.91	20220715	0.51	N	003570	2500	856 억	1233594	N	N	18	N	N
152	20230705	100139	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10270	20	2	0.20	95913060	9373	28.46	10290	10320	10200	13320	7180	10250	10232.91	3.71	0	961	10376	10312	10226	10162	10076	10325	10175	856	3070	2500	7380	10	1	33252697	3415	14.84	0.46	12	0.03	692.00	22356.00	12800	20220826	-19.77	6450	20220715	59.22	11500	-10.70	20230130	8210	25.09	20230324	12800	-19.77	20220826	6450	59.22	20220715	0.51	N	003570	2500	856 억	1233594	N	N	18	N	N
153	20230705	090139	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10300	50	2	0.49	1732950	169	0.51	10290	10300	10250	13320	7180	10250	10254.14	3.71	0	64	10376	10312	10226	10162	10076	10325	10175	856	3070	2500	7380	10	1	33252697	3425	14.88	0.46	12	0.00	692.00	22356.00	12800	20220826	-19.53	6450	20220715	59.69	11500	-10.43	20230130	8210	25.46	20230324	12800	-19.53	20220826	6450	59.69	20220715	0.51	N	003570	2500	856 억	1233594	N	N	18	N	N
154	20230704	160138	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10250	50	2	0.49	336377680	32922	44.45	10250	10290	10140	13260	7140	10200	10217.21	3.69	0	5385	10666	10432	10286	10052	9906	10360	9980	856	3060	2500	7340	10	1	33252697	3408	14.81	0.46	12	0.10	692.00	22356.00	12800	20220826	-19.92	6450	20220715	58.91	11500	-10.87	20230130	8210	24.85	20230324	12800	-19.92	20220826	6450	58.91	20220715	0.52	N	003570	2500	856 억	1225629	N	N	18	N	N
155	20230704	150138	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10250	50	2	0.49	307900470	30143	40.69	10250	10290	10140	13260	7140	10200	10214.66	3.69	0	4842	10666	10432	10286	10052	9906	10360	9980	856	3060	2500	7340	10	1	33252697	3408	14.81	0.46	12	0.09	692.00	22356.00	12800	20220826	-19.92	6450	20220715	58.91	11500	-10.87	20230130	8210	24.85	20230324	12800	-19.92	20220826	6450	58.91	20220715	0.52	N	003570	2500	856 억	1225629	N	N	0	N	N
156	20230704	140139	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10270	70	2	0.69	289062870	28306	38.21	10250	10290	10140	13260	7140	10200	10212.07	3.69	0	4126	10666	10432	10286	10052	9906	10360	9980	856	3060	2500	7340	10	1	33252697	3415	14.84	0.46	12	0.09	692.00	22356.00	12800	20220826	-19.77	6450	20220715	59.22	11500	-10.70	20230130	8210	25.09	20230324	12800	-19.77	20220826	6450	59.22	20220715	0.52	N	003570	2500	856 억	1225629	N	N	0	N	N
157	20230704	130137	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10240	40	2	0.39	244893470	23999	32.40	10250	10290	10140	13260	7140	10200	10204.32	3.69	0	2507	10666	10432	10286	10052	9906	10360	9980	856	3060	2500	7340	10	1	33252697	3405	14.80	0.46	12	0.07	692.00	22356.00	12800	20220826	-20.00	6450	20220715	58.76	11500	-10.96	20230130	8210	24.73	20230324	12800	-20.00	20220826	6450	58.76	20220715	0.52	N	003570	2500	856 억	1225629	N	N	0	N	N
158	20230704	120138	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10270	70	2	0.69	225788290	22136	29.88	10250	10290	10140	13260	7140	10200	10200.05	3.69	0	2510	10666	10432	10286	10052	9906	10360	9980	856	3060	2500	7340	10	1	33252697	3415	14.84	0.46	12	0.07	692.00	22356.00	12800	20220826	-19.77	6450	20220715	59.22	11500	-10.70	20230130	8210	25.09	20230324	12800	-19.77	20220826	6450	59.22	20220715	0.52	N	003570	2500	856 억	1225629	N	N	0	N	N
159	20230704	110137	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10230	30	2	0.29	202796370	19889	26.85	10250	10290	10140	13260	7140	10200	10196.41	3.69	0	2387	10666	10432	10286	10052	9906	10360	9980	856	3060	2500	7340	10	1	33252697	3402	14.78	0.46	12	0.06	692.00	22356.00	12800	20220826	-20.08	6450	20220715	58.60	11500	-11.04	20230130	8210	24.60	20230324	12800	-20.08	20220826	6450	58.60	20220715	0.52	N	003570	2500	856 억	1225629	N	N	0	N	N
160	20230704	100137	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10170	-30	5	-0.29	80982250	7960	10.75	10250	10250	10140	13260	7140	10200	10173.65	3.69	0	-1314	10666	10432	10286	10052	9906	10360	9980	856	3060	2500	7340	10	1	33252697	3382	14.70	0.45	12	0.02	692.00	22356.00	12800	20220826	-20.55	6450	20220715	57.67	11500	-11.57	20230130	8210	23.87	20230324	12800	-20.55	20220826	6450	57.67	20220715	0.52	N	003570	2500	856 억	1225629	N	N	0	N	N
161	20230704	090137	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10180	-20	5	-0.20	9396530	921	1.24	10250	10250	10180	13260	7140	10200	10202.53	3.69	0	-881	10666	10432	10286	10052	9906	10360	9980	856	3060	2500	7340	10	1	33252697	3385	14.71	0.46	12	0.00	692.00	22356.00	12800	20220826	-20.47	6450	20220715	57.83	11500	-11.48	20230130	8210	24.00	20230324	12800	-20.47	20220826	6450	57.83	20220715	0.52	N	003570	2500	856 억	1225629	N	N	0	N	N
162	20230703	160137	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10200	-270	5	-2.58	760653670	73972	78.83	10470	10520	10140	13610	7330	10470	10283.84	3.74	0	-16534	10823	10646	10373	10196	9923	10735	10285	856	3140	2500	7530	10	1	33252697	3392	14.74	0.46	12	0.22	692.00	22356.00	12800	20220826	-20.31	6450	20220715	58.14	11500	-11.30	20230130	8210	24.24	20230324	12800	-20.31	20220826	6450	58.14	20220715	0.50	N	003570	2500	856 억	1242352	N	N	0	N	N
163	20230703	150137	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10160	-310	5	-2.96	717952790	69774	74.36	10470	10520	10160	13610	7330	10470	10289.69	3.74	0	-16300	10823	10646	10373	10196	9923	10735	10285	856	3140	2500	7530	10	1	33252697	3378	14.68	0.45	12	0.21	692.00	22356.00	12800	20220826	-20.62	6450	20220715	57.52	11500	-11.65	20230130	8210	23.75	20230324	12800	-20.62	20220826	6450	57.52	20220715	0.50	N	003570	2500	856 억	1242352	N	N	0	N	N
164	20230703	140138	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10250	-220	5	-2.10	635867620	61724	65.78	10470	10520	10200	13610	7330	10470	10301.79	3.74	0	-13409	10823	10646	10373	10196	9923	10735	10285	856	3140	2500	7530	10	1	33252697	3408	14.81	0.46	12	0.19	692.00	22356.00	12800	20220826	-19.92	6450	20220715	58.91	11500	-10.87	20230130	8210	24.85	20230324	12800	-19.92	20220826	6450	58.91	20220715	0.50	N	003570	2500	856 억	1242352	N	N	0	N	N
165	20230703	130136	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10270	-200	5	-1.91	466875500	45202	48.17	10470	10520	10250	13610	7330	10470	10328.65	3.74	0	-12540	10823	10646	10373	10196	9923	10735	10285	856	3140	2500	7530	10	1	33252697	3415	14.84	0.46	12	0.14	692.00	22356.00	12800	20220826	-19.77	6450	20220715	59.22	11500	-10.70	20230130	8210	25.09	20230324	12800	-19.77	20220826	6450	59.22	20220715	0.50	N	003570	2500	856 억	1242352	N	N	0	N	N
166	20230703	120137	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10280	-190	5	-1.81	342736810	33119	35.29	10470	10520	10270	13610	7330	10470	10348.65	3.74	0	-9433	10823	10646	10373	10196	9923	10735	10285	856	3140	2500	7530	10	1	33252697	3418	14.86	0.46	12	0.10	692.00	22356.00	12800	20220826	-19.69	6450	20220715	59.38	11500	-10.61	20230130	8210	25.21	20230324	12800	-19.69	20220826	6450	59.38	20220715	0.50	N	003570	2500	856 억	1242352	N	N	0	N	N
167	20230703	110137	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10340	-130	5	-1.24	270035280	26054	27.76	10470	10520	10290	13610	7330	10470	10364.45	3.74	0	-5788	10823	10646	10373	10196	9923	10735	10285	856	3140	2500	7530	10	1	33252697	3438	14.94	0.46	12	0.08	692.00	22356.00	12800	20220826	-19.22	6450	20220715	60.31	11500	-10.09	20230130	8210	25.94	20230324	12800	-19.22	20220826	6450	60.31	20220715	0.50	N	003570	2500	856 억	1242352	N	N	0	N	N
168	20230703	100137	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10370	-100	5	-0.96	161597670	15554	16.58	10470	10520	10340	13610	7330	10470	10389.46	3.74	0	-2112	10823	10646	10373	10196	9923	10735	10285	856	3140	2500	7530	10	1	33252697	3448	14.99	0.46	12	0.05	692.00	22356.00	12800	20220826	-18.98	6450	20220715	60.78	11500	-9.83	20230130	8210	26.31	20230324	12800	-18.98	20220826	6450	60.78	20220715	0.50	N	003570	2500	856 억	1242352	N	N	0	N	N
169	20230703	090136	55	30.00	KOSPI	운수.장비	N	N	N	Y	40	N	10510	40	2	0.38	7343470	699	0.74	10470	10520	10470	13610	7330	10470	10505.68	3.74	0	-32	10823	10646	10373	10196	9923	10735	10285	856	3140	2500	7530	10	1	33252697	3495	15.19	0.47	12	0.00	692.00	22356.00	12800	20220826	-17.89	6450	20220715	62.95	11500	-8.61	20230130	8210	28.01	20230324	12800	-17.89	20220826	6450	62.95	20220715	0.50	N	003570	2500	856 억	1242352	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History