KissMeData/015230/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

72 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	160314	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7720	200	2	2.66	2956803840	381471	175.96	7700	7880	7650	9770	5270	7520	7751.16	5.41	0	75732	7706	7612	7456	7362	7206	7660	7410	143	2250	500	5710	10	1	28572230	2206	6.01	0.90	12	1.34	1285.00	8620.00	9790	20221125	-21.14	4790	20220928	61.17	8900	-13.26	20230712	6070	27.18	20230411	9790	-21.14	20221125	4790	61.17	20220928	4.82	N	015230	500	142 억	1547108	N	N	3	N	N
3	20230731	150313	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7690	170	2	2.26	2771074960	357316	164.82	7700	7880	7650	9770	5270	7520	7755.25	5.41	0	67808	7706	7612	7456	7362	7206	7660	7410	143	2250	500	5710	10	1	28572230	2197	5.98	0.89	12	1.25	1285.00	8620.00	9790	20221125	-21.45	4790	20220928	60.54	8900	-13.60	20230712	6070	26.69	20230411	9790	-21.45	20221125	4790	60.54	20220928	4.82	N	015230	500	142 억	1547108	N	N	5	N	N
4	20230731	140313	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7700	180	2	2.39	2308374350	297030	137.01	7700	7880	7650	9770	5270	7520	7771.52	5.41	0	48460	7706	7612	7456	7362	7206	7660	7410	143	2250	500	5710	10	1	28572230	2200	5.99	0.89	12	1.04	1285.00	8620.00	9790	20221125	-21.35	4790	20220928	60.75	8900	-13.48	20230712	6070	26.85	20230411	9790	-21.35	20221125	4790	60.75	20220928	4.82	N	015230	500	142 억	1547108	N	N	5	N	N
5	20230731	130315	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7700	180	2	2.39	2135025330	274580	126.65	7700	7880	7650	9770	5270	7520	7775.60	5.41	0	38741	7706	7612	7456	7362	7206	7660	7410	143	2250	500	5710	10	1	28572230	2200	5.99	0.89	12	0.96	1285.00	8620.00	9790	20221125	-21.35	4790	20220928	60.75	8900	-13.48	20230712	6070	26.85	20230411	9790	-21.35	20221125	4790	60.75	20220928	4.82	N	015230	500	142 억	1547108	N	N	5	N	N
6	20230731	120318	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7790	270	2	3.59	1890145740	242965	112.07	7700	7880	7650	9770	5270	7520	7779.50	5.41	0	32097	7706	7612	7456	7362	7206	7660	7410	143	2250	500	5710	10	1	28572230	2226	6.06	0.90	12	0.85	1285.00	8620.00	9790	20221125	-20.43	4790	20220928	62.63	8900	-12.47	20230712	6070	28.34	20230411	9790	-20.43	20221125	4790	62.63	20220928	4.82	N	015230	500	142 억	1547108	N	N	5	N	N
7	20230731	110317	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7830	310	2	4.12	1549595690	199397	91.98	7700	7880	7650	9770	5270	7520	7771.41	5.41	0	35595	7706	7612	7456	7362	7206	7660	7410	143	2250	500	5710	10	1	28572230	2237	6.09	0.91	12	0.70	1285.00	8620.00	9790	20221125	-20.02	4790	20220928	63.47	8900	-12.02	20230712	6070	29.00	20230411	9790	-20.02	20221125	4790	63.47	20220928	4.82	N	015230	500	142 억	1547108	N	N	5	N	N
8	20230731	100317	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7800	280	2	3.72	1229437890	158544	73.13	7700	7880	7650	9770	5270	7520	7754.55	5.41	0	20571	7706	7612	7456	7362	7206	7660	7410	143	2250	500	5710	10	1	28572230	2229	6.07	0.90	12	0.55	1285.00	8620.00	9790	20221125	-20.33	4790	20220928	62.84	8900	-12.36	20230712	6070	28.50	20230411	9790	-20.33	20221125	4790	62.84	20220928	4.82	N	015230	500	142 억	1547108	N	N	5	N	N
9	20230731	090313	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7750	230	2	3.06	129379780	16741	7.72	7700	7820	7650	9770	5270	7520	7728.32	5.41	0	-1736	7706	7612	7456	7362	7206	7660	7410	143	2250	500	5710	10	1	28572230	2214	6.03	0.90	12	0.06	1285.00	8620.00	9790	20221125	-20.84	4790	20220928	61.80	8900	-12.92	20230712	6070	27.68	20230411	9790	-20.84	20221125	4790	61.80	20220928	4.82	N	015230	500	142 억	1547108	N	N	5	N	N
10	20230728	160315	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7520	220	2	3.01	1617737130	216716	62.91	7300	7550	7300	9490	5110	7300	7465.80	5.20	0	62922	7760	7530	7410	7180	7060	7470	7120	143	2190	500	5540	10	1	28572230	2149	5.85	0.87	12	0.76	1285.00	8620.00	9790	20221125	-23.19	4790	20220928	56.99	8900	-15.51	20230712	6070	23.89	20230411	9790	-23.19	20221125	4790	56.99	20220928	4.62	N	015230	500	142 억	1485934	N	N	5	N	N
11	20230728	150314	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7530	230	2	3.15	1519024290	203597	59.10	7300	7550	7300	9490	5110	7300	7462.41	5.20	0	61098	7760	7530	7410	7180	7060	7470	7120	143	2190	500	5540	10	1	28572230	2151	5.86	0.87	12	0.71	1285.00	8620.00	9790	20221125	-23.08	4790	20220928	57.20	8900	-15.39	20230712	6070	24.05	20230411	9790	-23.08	20221125	4790	57.20	20220928	4.62	N	015230	500	142 억	1485934	N	N	0	N	N
12	20230728	140314	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7530	230	2	3.15	1440125050	193120	56.06	7300	7550	7300	9490	5110	7300	7458.66	5.20	0	58134	7760	7530	7410	7180	7060	7470	7120	143	2190	500	5540	10	1	28572230	2151	5.86	0.87	12	0.68	1285.00	8620.00	9790	20221125	-23.08	4790	20220928	57.20	8900	-15.39	20230712	6070	24.05	20230411	9790	-23.08	20221125	4790	57.20	20220928	4.62	N	015230	500	142 억	1485934	N	N	0	N	N
13	20230728	130314	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7510	210	2	2.88	1328608360	178310	51.76	7300	7550	7300	9490	5110	7300	7452.69	5.20	0	50614	7760	7530	7410	7180	7060	7470	7120	143	2190	500	5540	10	1	28572230	2146	5.84	0.87	12	0.62	1285.00	8620.00	9790	20221125	-23.29	4790	20220928	56.78	8900	-15.62	20230712	6070	23.72	20230411	9790	-23.29	20221125	4790	56.78	20220928	4.62	N	015230	500	142 억	1485934	N	N	0	N	N
14	20230728	120312	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7520	220	2	3.01	1190458100	159948	46.43	7300	7540	7300	9490	5110	7300	7444.44	5.20	0	37673	7760	7530	7410	7180	7060	7470	7120	143	2190	500	5540	10	1	28572230	2149	5.85	0.87	12	0.56	1285.00	8620.00	9790	20221125	-23.19	4790	20220928	56.99	8900	-15.51	20230712	6070	23.89	20230411	9790	-23.19	20221125	4790	56.99	20220928	4.62	N	015230	500	142 억	1485934	N	N	0	N	N
15	20230728	110315	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7460	160	2	2.19	1047664990	140847	40.88	7300	7540	7300	9490	5110	7300	7440.15	5.20	0	34224	7760	7530	7410	7180	7060	7470	7120	143	2190	500	5540	10	1	28572230	2131	5.81	0.87	12	0.49	1285.00	8620.00	9790	20221125	-23.80	4790	20220928	55.74	8900	-16.18	20230712	6070	22.90	20230411	9790	-23.80	20221125	4790	55.74	20220928	4.62	N	015230	500	142 억	1485934	N	N	0	N	N
16	20230728	100314	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7370	70	2	0.96	401971260	54342	15.77	7300	7480	7300	9490	5110	7300	7400.47	5.20	0	6206	7760	7530	7410	7180	7060	7470	7120	143	2190	500	5540	10	1	28572230	2106	5.74	0.85	12	0.19	1285.00	8620.00	9790	20221125	-24.72	4790	20220928	53.86	8900	-17.19	20230712	6070	21.42	20230411	9790	-24.72	20221125	4790	53.86	20220928	4.62	N	015230	500	142 억	1485934	N	N	0	N	N
17	20230728	090315	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7340	40	2	0.55	59546690	8142	2.36	7300	7340	7300	9490	5110	7300	7317.47	5.20	0	-1709	7760	7530	7410	7180	7060	7470	7120	143	2190	500	5540	10	1	28572230	2097	5.71	0.85	12	0.03	1285.00	8620.00	9790	20221125	-25.03	4790	20220928	53.24	8900	-17.53	20230712	6070	20.92	20230411	9790	-25.03	20221125	4790	53.24	20220928	4.62	N	015230	500	142 억	1485934	N	N	0	N	N
18	20230727	160314	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7300	-100	5	-1.35	2548969440	343021	51.96	7570	7640	7290	9620	5180	7400	7431.40	5.22	-135519	-7130	8273	7836	7553	7116	6833	7695	6975	143	2220	500	5620	10	1	28572230	2086	5.68	0.85	12	1.20	1285.00	8620.00	9790	20221125	-25.43	4790	20220928	52.40	8900	-17.98	20230712	6070	20.26	20230411	9790	-25.43	20221125	4790	52.40	20220928	4.73	N	015230	500	142 억	1491097	N	N	88	N	N
19	20230727	150313	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7370	-30	5	-0.41	2226984090	299032	45.30	7570	7640	7290	9620	5180	7400	7447.31	5.22	-135519	-9637	8273	7836	7553	7116	6833	7695	6975	143	2220	500	5620	10	1	28572230	2106	5.74	0.85	12	1.05	1285.00	8620.00	9790	20221125	-24.72	4790	20220928	53.86	8900	-17.19	20230712	6070	21.42	20230411	9790	-24.72	20221125	4790	53.86	20220928	4.73	N	015230	500	142 억	1491097	N	N	88	N	N
20	20230727	140311	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7410	10	2	0.14	1846013580	247356	37.47	7570	7640	7290	9620	5180	7400	7462.98	5.22	-135519	-8009	8273	7836	7553	7116	6833	7695	6975	143	2220	500	5620	10	1	28572230	2117	5.77	0.86	12	0.87	1285.00	8620.00	9790	20221125	-24.31	4790	20220928	54.70	8900	-16.74	20230712	6070	22.08	20230411	9790	-24.31	20221125	4790	54.70	20220928	4.73	N	015230	500	142 억	1491097	N	N	88	N	N
21	20230727	130312	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7440	40	2	0.54	1575221040	210674	31.91	7570	7640	7290	9620	5180	7400	7477.05	5.22	-135519	-17121	8273	7836	7553	7116	6833	7695	6975	143	2220	500	5620	10	1	28572230	2126	5.79	0.86	12	0.74	1285.00	8620.00	9790	20221125	-24.00	4790	20220928	55.32	8900	-16.40	20230712	6070	22.57	20230411	9790	-24.00	20221125	4790	55.32	20220928	4.73	N	015230	500	142 억	1491097	N	N	88	N	N
22	20230727	120313	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7400	0	3	0.00	1287489750	171566	25.99	7570	7640	7320	9620	5180	7400	7504.34	5.22	-135519	-13854	8273	7836	7553	7116	6833	7695	6975	143	2220	500	5620	10	1	28572230	2114	5.76	0.86	12	0.60	1285.00	8620.00	9790	20221125	-24.41	4790	20220928	54.49	8900	-16.85	20230712	6070	21.91	20230411	9790	-24.41	20221125	4790	54.49	20220928	4.73	N	015230	500	142 억	1491097	N	N	88	N	N
23	20230727	110312	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7560	160	2	2.16	1037674740	138035	20.91	7570	7640	7320	9620	5180	7400	7517.48	5.22	-135519	-14179	8273	7836	7553	7116	6833	7695	6975	143	2220	500	5620	10	1	28572230	2160	5.88	0.88	12	0.48	1285.00	8620.00	9790	20221125	-22.78	4790	20220928	57.83	8900	-15.06	20230712	6070	24.55	20230411	9790	-22.78	20221125	4790	57.83	20220928	4.73	N	015230	500	142 억	1491097	N	N	88	N	N
24	20230727	100313	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7520	120	2	1.62	904745080	120333	18.23	7570	7640	7320	9620	5180	7400	7518.68	5.22	-135519	-15430	8273	7836	7553	7116	6833	7695	6975	143	2220	500	5620	10	1	28572230	2149	5.85	0.87	12	0.42	1285.00	8620.00	9790	20221125	-23.19	4790	20220928	56.99	8900	-15.51	20230712	6070	23.89	20230411	9790	-23.19	20221125	4790	56.99	20220928	4.73	N	015230	500	142 억	1491097	N	N	88	N	N
25	20230727	090312	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7520	120	2	1.62	73768020	9781	1.48	7570	7570	7470	9620	5180	7400	7541.97	5.22	-135519	-5126	8273	7836	7553	7116	6833	7695	6975	143	2220	500	5620	10	1	28572230	2149	5.85	0.87	12	0.03	1285.00	8620.00	9790	20221125	-23.19	4790	20220928	56.99	8900	-15.51	20230712	6070	23.89	20230411	9790	-23.19	20221125	4790	56.99	20220928	4.73	N	015230	500	142 억	1491097	N	N	88	N	N
26	20230726	160311	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7400	-530	5	-6.68	4924794970	657404	82.42	7990	7990	7270	10300	5560	7930	7491.39	5.69	0	-136676	8396	8162	7906	7672	7416	8280	7790	143	2370	500	6020	10	1	28572230	2114	5.76	0.86	12	2.30	1285.00	8620.00	9790	20221125	-24.41	4790	20220928	54.49	8900	-16.85	20230712	6070	21.91	20230411	9790	-24.41	20221125	4790	54.49	20220928	4.74	N	015230	500	142 억	1626616	N	N	88	N	N
27	20230726	150313	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7500	-430	5	-5.42	4584814220	611736	76.69	7990	7990	7270	10300	5560	7930	7494.76	5.69	0	-145358	8396	8162	7906	7672	7416	8280	7790	143	2370	500	6020	10	1	28572230	2143	5.84	0.87	12	2.14	1285.00	8620.00	9790	20221125	-23.39	4790	20220928	56.58	8900	-15.73	20230712	6070	23.56	20230411	9790	-23.39	20221125	4790	56.58	20220928	4.74	N	015230	500	142 억	1626616	N	N	6	N	N
28	20230726	140314	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7330	-600	5	-7.57	3919889110	522086	65.45	7990	7990	7270	10300	5560	7930	7508.13	5.69	0	-125283	8396	8162	7906	7672	7416	8280	7790	143	2370	500	6020	10	1	28572230	2094	5.70	0.85	12	1.83	1285.00	8620.00	9790	20221125	-25.13	4790	20220928	53.03	8900	-17.64	20230712	6070	20.76	20230411	9790	-25.13	20221125	4790	53.03	20220928	4.74	N	015230	500	142 억	1626616	N	N	6	N	N
29	20230726	130310	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7370	-560	5	-7.06	3297700260	437295	54.82	7990	7990	7300	10300	5560	7930	7541.13	5.69	0	-97130	8396	8162	7906	7672	7416	8280	7790	143	2370	500	6020	10	1	28572230	2106	5.74	0.85	12	1.53	1285.00	8620.00	9790	20221125	-24.72	4790	20220928	53.86	8900	-17.19	20230712	6070	21.42	20230411	9790	-24.72	20221125	4790	53.86	20220928	4.74	N	015230	500	142 억	1626616	N	N	6	N	N
30	20230726	120311	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7410	-520	5	-6.56	2787481300	368083	46.15	7990	7990	7410	10300	5560	7930	7572.97	5.69	0	-78888	8396	8162	7906	7672	7416	8280	7790	143	2370	500	6020	10	1	28572230	2117	5.77	0.86	12	1.29	1285.00	8620.00	9790	20221125	-24.31	4790	20220928	54.70	8900	-16.74	20230712	6070	22.08	20230411	9790	-24.31	20221125	4790	54.70	20220928	4.74	N	015230	500	142 억	1626616	N	N	6	N	N
31	20230726	110310	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7500	-430	5	-5.42	2303170650	303082	38.00	7990	7990	7410	10300	5560	7930	7599.17	5.69	0	-53968	8396	8162	7906	7672	7416	8280	7790	143	2370	500	6020	10	1	28572230	2143	5.84	0.87	12	1.06	1285.00	8620.00	9790	20221125	-23.39	4790	20220928	56.58	8900	-15.73	20230712	6070	23.56	20230411	9790	-23.39	20221125	4790	56.58	20220928	4.74	N	015230	500	142 억	1626616	N	N	6	N	N
32	20230726	100313	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7550	-380	5	-4.79	1502867300	196183	24.59	7990	7990	7480	10300	5560	7930	7660.54	5.69	0	-38703	8396	8162	7906	7672	7416	8280	7790	143	2370	500	6020	10	1	28572230	2157	5.88	0.88	12	0.69	1285.00	8620.00	9790	20221125	-22.88	4790	20220928	57.62	8900	-15.17	20230712	6070	24.38	20230411	9790	-22.88	20221125	4790	57.62	20220928	4.74	N	015230	500	142 억	1626616	N	N	6	N	N
33	20230726	090309	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7850	-80	5	-1.01	155449580	19585	2.46	7990	7990	7830	10300	5560	7930	7937.18	5.69	0	-14563	8396	8162	7906	7672	7416	8280	7790	143	2370	500	6020	10	1	28572230	2243	6.11	0.91	12	0.07	1285.00	8620.00	9790	20221125	-19.82	4790	20220928	63.88	8900	-11.80	20230712	6070	29.32	20230411	9790	-19.82	20221125	4790	63.88	20220928	4.74	N	015230	500	142 억	1626616	N	N	6	N	N
34	20230725	160309	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7930	240	2	3.12	6314828320	792073	261.36	7660	8140	7650	9990	5390	7690	7972.60	5.36	0	90327	7916	7802	7616	7502	7316	7710	7410	143	2300	500	5840	10	1	28572230	2266	6.17	0.92	12	2.77	1285.00	8620.00	9790	20221125	-19.00	4790	20220928	65.55	8900	-10.90	20230712	6070	30.64	20230411	9790	-19.00	20221125	4790	65.55	20220928	4.72	N	015230	500	142 억	1530638	N	N	6	N	N
35	20230725	150308	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7920	230	2	2.99	6143714920	770433	254.22	7660	8140	7650	9990	5390	7690	7974.37	5.36	0	97788	7916	7802	7616	7502	7316	7710	7410	143	2300	500	5840	10	1	28572230	2263	6.16	0.92	12	2.70	1285.00	8620.00	9790	20221125	-19.10	4790	20220928	65.34	8900	-11.01	20230712	6070	30.48	20230411	9790	-19.10	20221125	4790	65.34	20220928	4.72	N	015230	500	142 억	1530638	N	N	0	N	N
36	20230725	140308	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7890	200	2	2.60	5847461810	732864	241.82	7660	8140	7650	9990	5390	7690	7978.92	5.36	0	102917	7916	7802	7616	7502	7316	7710	7410	143	2300	500	5840	10	1	28572230	2254	6.14	0.92	12	2.56	1285.00	8620.00	9790	20221125	-19.41	4790	20220928	64.72	8900	-11.35	20230712	6070	29.98	20230411	9790	-19.41	20221125	4790	64.72	20220928	4.72	N	015230	500	142 억	1530638	N	N	0	N	N
37	20230725	130310	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8010	320	2	4.16	5181045980	648757	214.07	7660	8140	7650	9990	5390	7690	7986.11	5.36	0	97448	7916	7802	7616	7502	7316	7710	7410	143	2300	500	5840	10	1	28572230	2289	6.23	0.93	12	2.27	1285.00	8620.00	9790	20221125	-18.18	4790	20220928	67.22	8900	-10.00	20230712	6070	31.96	20230411	9790	-18.18	20221125	4790	67.22	20220928	4.72	N	015230	500	142 억	1530638	N	N	0	N	N
38	20230725	120310	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8090	400	2	5.20	4686483570	587204	193.76	7660	8140	7650	9990	5390	7690	7981.01	5.36	0	106056	7916	7802	7616	7502	7316	7710	7410	143	2300	500	5840	10	1	28572230	2311	6.30	0.94	12	2.06	1285.00	8620.00	9790	20221125	-17.36	4790	20220928	68.89	8900	-9.10	20230712	6070	33.28	20230411	9790	-17.36	20221125	4790	68.89	20220928	4.72	N	015230	500	142 억	1530638	N	N	0	N	N
39	20230725	110308	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8060	370	2	4.81	3624157270	455760	150.38	7660	8080	7650	9990	5390	7690	7951.90	5.36	0	93608	7916	7802	7616	7502	7316	7710	7410	143	2300	500	5840	10	1	28572230	2303	6.27	0.94	12	1.60	1285.00	8620.00	9790	20221125	-17.67	4790	20220928	68.27	8900	-9.44	20230712	6070	32.78	20230411	9790	-17.67	20221125	4790	68.27	20220928	4.72	N	015230	500	142 억	1530638	N	N	0	N	N
40	20230725	100308	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8000	310	2	4.03	2231376880	281967	93.04	7660	8040	7650	9990	5390	7690	7913.61	5.36	0	42302	7916	7802	7616	7502	7316	7710	7410	143	2300	500	5840	10	1	28572230	2286	6.23	0.93	12	0.99	1285.00	8620.00	9790	20221125	-18.28	4790	20220928	67.01	8900	-10.11	20230712	6070	31.80	20230411	9790	-18.28	20221125	4790	67.01	20220928	4.72	N	015230	500	142 억	1530638	N	N	0	N	N
41	20230725	090310	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7750	60	2	0.78	49259860	6404	2.11	7660	7750	7660	9990	5390	7690	7692.05	5.36	0	-109	7916	7802	7616	7502	7316	7710	7410	143	2300	500	5840	10	1	28572230	2214	6.03	0.90	12	0.02	1285.00	8620.00	9790	20221125	-20.84	4790	20220928	61.80	8900	-12.92	20230712	6070	27.68	20230411	9790	-20.84	20221125	4790	61.80	20220928	4.72	N	015230	500	142 억	1530638	N	N	0	N	N
42	20230724	160308	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7690	-10	5	-0.13	2300485410	301817	106.33	7700	7730	7430	10010	5390	7700	7622.01	5.40	0	-13149	7926	7812	7706	7592	7486	7760	7540	143	2310	500	5850	10	1	28572230	2197	5.98	0.89	12	1.06	1285.00	8620.00	9790	20221125	-21.45	4790	20220928	60.54	8900	-13.60	20230712	6070	26.69	20230411	9790	-21.45	20221125	4790	60.54	20220928	4.72	N	015230	500	142 억	1541707	N	N	0	N	N
43	20230724	150307	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7710	10	2	0.13	2211678590	290284	102.27	7700	7730	7430	10010	5390	7700	7619.02	5.40	0	-12106	7926	7812	7706	7592	7486	7760	7540	143	2310	500	5850	10	1	28572230	2203	6.00	0.89	12	1.02	1285.00	8620.00	9790	20221125	-21.25	4790	20220928	60.96	8900	-13.37	20230712	6070	27.02	20230411	9790	-21.25	20221125	4790	60.96	20220928	4.72	N	015230	500	142 억	1541707	N	N	0	N	N
44	20230724	140306	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7670	-30	5	-0.39	1912408740	251434	88.58	7700	7700	7430	10010	5390	7700	7606.01	5.40	0	-12032	7926	7812	7706	7592	7486	7760	7540	143	2310	500	5850	10	1	28572230	2191	5.97	0.89	12	0.88	1285.00	8620.00	9790	20221125	-21.65	4790	20220928	60.13	8900	-13.82	20230712	6070	26.36	20230411	9790	-21.65	20221125	4790	60.13	20220928	4.72	N	015230	500	142 억	1541707	N	N	0	N	N
45	20230724	130307	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7670	-30	5	-0.39	1589030140	209077	73.66	7700	7700	7430	10010	5390	7700	7600.21	5.40	0	-23414	7926	7812	7706	7592	7486	7760	7540	143	2310	500	5850	10	1	28572230	2191	5.97	0.89	12	0.73	1285.00	8620.00	9790	20221125	-21.65	4790	20220928	60.13	8900	-13.82	20230712	6070	26.36	20230411	9790	-21.65	20221125	4790	60.13	20220928	4.72	N	015230	500	142 억	1541707	N	N	0	N	N
46	20230724	120306	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7620	-80	5	-1.04	1413511360	186019	65.54	7700	7700	7430	10010	5390	7700	7598.75	5.40	0	-22851	7926	7812	7706	7592	7486	7760	7540	143	2310	500	5850	10	1	28572230	2177	5.93	0.88	12	0.65	1285.00	8620.00	9790	20221125	-22.17	4790	20220928	59.08	8900	-14.38	20230712	6070	25.54	20230411	9790	-22.17	20221125	4790	59.08	20220928	4.72	N	015230	500	142 억	1541707	N	N	0	N	N
47	20230724	110309	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7600	-100	5	-1.30	1209806620	159343	56.14	7700	7700	7430	10010	5390	7700	7592.47	5.40	0	-20097	7926	7812	7706	7592	7486	7760	7540	143	2310	500	5850	10	1	28572230	2171	5.91	0.88	12	0.56	1285.00	8620.00	9790	20221125	-22.37	4790	20220928	58.66	8900	-14.61	20230712	6070	25.21	20230411	9790	-22.37	20221125	4790	58.66	20220928	4.72	N	015230	500	142 억	1541707	N	N	0	N	N
48	20230724	100305	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7620	-80	5	-1.04	975762250	128580	45.30	7700	7700	7430	10010	5390	7700	7588.76	5.40	0	-24273	7926	7812	7706	7592	7486	7760	7540	143	2310	500	5850	10	1	28572230	2177	5.93	0.88	12	0.45	1285.00	8620.00	9790	20221125	-22.17	4790	20220928	59.08	8900	-14.38	20230712	6070	25.54	20230411	9790	-22.17	20221125	4790	59.08	20220928	4.72	N	015230	500	142 억	1541707	N	N	0	N	N
49	20230724	090306	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7630	-70	5	-0.91	170789860	22324	7.87	7700	7700	7630	10010	5390	7700	7650.50	5.40	0	-3222	7926	7812	7706	7592	7486	7760	7540	143	2310	500	5850	10	1	28572230	2180	5.94	0.89	12	0.08	1285.00	8620.00	9790	20221125	-22.06	4790	20220928	59.29	8900	-14.27	20230712	6070	25.70	20230411	9790	-22.06	20221125	4790	59.29	20220928	4.72	N	015230	500	142 억	1541707	N	N	0	N	N
50	20230721	160305	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7700	-100	5	-1.28	2103834450	272879	112.45	7750	7820	7600	10140	5460	7800	7709.79	5.53	0	-36256	8000	7900	7810	7710	7620	7855	7665	143	2340	500	5920	10	1	28572230	2200	5.99	0.89	12	0.96	1285.00	8620.00	9790	20221125	-21.35	4790	20220928	60.75	8900	-13.48	20230712	6070	26.85	20230411	9790	-21.35	20221125	4790	60.75	20220928	4.70	N	015230	500	142 억	1580216	N	N	195	N	N
51	20230721	150307	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7710	-90	5	-1.15	1899110920	246281	101.49	7750	7820	7600	10140	5460	7800	7711.15	5.53	0	-36451	8000	7900	7810	7710	7620	7855	7665	143	2340	500	5920	10	1	28572230	2203	6.00	0.89	12	0.86	1285.00	8620.00	9790	20221125	-21.25	4790	20220928	60.96	8900	-13.37	20230712	6070	27.02	20230411	9790	-21.25	20221125	4790	60.96	20220928	4.70	N	015230	500	142 억	1580216	N	N	195	N	N
52	20230721	140305	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7700	-100	5	-1.28	1552074790	201213	82.92	7750	7820	7600	10140	5460	7800	7713.59	5.53	0	-30648	8000	7900	7810	7710	7620	7855	7665	143	2340	500	5920	10	1	28572230	2200	5.99	0.89	12	0.70	1285.00	8620.00	9790	20221125	-21.35	4790	20220928	60.75	8900	-13.48	20230712	6070	26.85	20230411	9790	-21.35	20221125	4790	60.75	20220928	4.70	N	015230	500	142 억	1580216	N	N	195	N	N
53	20230721	130305	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7750	-50	5	-0.64	1226263800	158953	65.50	7750	7820	7600	10140	5460	7800	7714.63	5.53	0	-33474	8000	7900	7810	7710	7620	7855	7665	143	2340	500	5920	10	1	28572230	2214	6.03	0.90	12	0.56	1285.00	8620.00	9790	20221125	-20.84	4790	20220928	61.80	8900	-12.92	20230712	6070	27.68	20230411	9790	-20.84	20221125	4790	61.80	20220928	4.70	N	015230	500	142 억	1580216	N	N	195	N	N
54	20230721	120309	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7810	10	2	0.13	1066044710	138312	57.00	7750	7820	7600	10140	5460	7800	7707.54	5.53	0	-28787	8000	7900	7810	7710	7620	7855	7665	143	2340	500	5920	10	1	28572230	2231	6.08	0.91	12	0.48	1285.00	8620.00	9790	20221125	-20.22	4790	20220928	63.05	8900	-12.25	20230712	6070	28.67	20230411	9790	-20.22	20221125	4790	63.05	20220928	4.70	N	015230	500	142 억	1580216	N	N	195	N	N
55	20230721	110308	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7750	-50	5	-0.64	872433590	113469	46.76	7750	7810	7600	10140	5460	7800	7688.74	5.53	0	-31087	8000	7900	7810	7710	7620	7855	7665	143	2340	500	5920	10	1	28572230	2214	6.03	0.90	12	0.40	1285.00	8620.00	9790	20221125	-20.84	4790	20220928	61.80	8900	-12.92	20230712	6070	27.68	20230411	9790	-20.84	20221125	4790	61.80	20220928	4.70	N	015230	500	142 억	1580216	N	N	195	N	N
56	20230721	100307	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7680	-120	5	-1.54	709778550	92372	38.07	7750	7810	7600	10140	5460	7800	7683.91	5.53	0	-27636	8000	7900	7810	7710	7620	7855	7665	143	2340	500	5920	10	1	28572230	2194	5.98	0.89	12	0.32	1285.00	8620.00	9790	20221125	-21.55	4790	20220928	60.33	8900	-13.71	20230712	6070	26.52	20230411	9790	-21.55	20221125	4790	60.33	20220928	4.70	N	015230	500	142 억	1580216	N	N	195	N	N
57	20230721	090308	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7690	-110	5	-1.41	141256920	18421	7.59	7750	7750	7600	10140	5460	7800	7668.25	5.53	0	-5574	8000	7900	7810	7710	7620	7855	7665	143	2340	500	5920	10	1	28572230	2197	5.98	0.89	12	0.06	1285.00	8620.00	9790	20221125	-21.45	4790	20220928	60.54	8900	-13.60	20230712	6070	26.69	20230411	9790	-21.45	20221125	4790	60.54	20220928	4.70	N	015230	500	142 억	1580216	N	N	195	N	N
58	20230720	160306	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7800	-70	5	-0.89	1880638430	241442	52.15	7820	7910	7720	10230	5510	7870	7789.17	5.62	0	-27471	8316	8092	7906	7682	7496	8000	7590	143	2360	500	5980	10	1	28572230	2229	6.07	0.90	12	0.85	1285.00	8620.00	9790	20221125	-20.33	4690	20220719	66.31	8900	-12.36	20230712	6070	28.50	20230411	9790	-20.33	20221125	4790	62.84	20220928	4.66	N	015230	500	142 억	1606027	N	N	195	N	N
59	20230720	150304	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7770	-100	5	-1.27	1685417730	216363	46.73	7820	7910	7720	10230	5510	7870	7789.77	5.62	0	-26164	8316	8092	7906	7682	7496	8000	7590	143	2360	500	5980	10	1	28572230	2220	6.05	0.90	12	0.76	1285.00	8620.00	9790	20221125	-20.63	4690	20220719	65.67	8900	-12.70	20230712	6070	28.01	20230411	9790	-20.63	20221125	4790	62.21	20220928	4.66	N	015230	500	142 억	1606027	N	N	0	N	N
60	20230720	140304	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7800	-70	5	-0.89	1297202930	166324	35.93	7820	7910	7720	10230	5510	7870	7799.25	5.62	0	-16368	8316	8092	7906	7682	7496	8000	7590	143	2360	500	5980	10	1	28572230	2229	6.07	0.90	12	0.58	1285.00	8620.00	9790	20221125	-20.33	4690	20220719	66.31	8900	-12.36	20230712	6070	28.50	20230411	9790	-20.33	20221125	4790	62.84	20220928	4.66	N	015230	500	142 억	1606027	N	N	0	N	N
61	20230720	130304	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7810	-60	5	-0.76	1066523540	136718	29.53	7820	7910	7720	10230	5510	7870	7800.90	5.62	0	-12245	8316	8092	7906	7682	7496	8000	7590	143	2360	500	5980	10	1	28572230	2231	6.08	0.91	12	0.48	1285.00	8620.00	9790	20221125	-20.22	4690	20220719	66.52	8900	-12.25	20230712	6070	28.67	20230411	9790	-20.22	20221125	4790	63.05	20220928	4.66	N	015230	500	142 억	1606027	N	N	0	N	N
62	20230720	120307	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7850	-20	5	-0.25	922894920	118347	25.56	7820	7910	7720	10230	5510	7870	7798.21	5.62	0	-13206	8316	8092	7906	7682	7496	8000	7590	143	2360	500	5980	10	1	28572230	2243	6.11	0.91	12	0.41	1285.00	8620.00	9790	20221125	-19.82	4690	20220719	67.38	8900	-11.80	20230712	6070	29.32	20230411	9790	-19.82	20221125	4790	63.88	20220928	4.66	N	015230	500	142 억	1606027	N	N	0	N	N
63	20230720	110306	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7830	-40	5	-0.51	840473000	107826	23.29	7820	7910	7720	10230	5510	7870	7794.72	5.62	0	-13753	8316	8092	7906	7682	7496	8000	7590	143	2360	500	5980	10	1	28572230	2237	6.09	0.91	12	0.38	1285.00	8620.00	9790	20221125	-20.02	4690	20220719	66.95	8900	-12.02	20230712	6070	29.00	20230411	9790	-20.02	20221125	4790	63.47	20220928	4.66	N	015230	500	142 억	1606027	N	N	0	N	N
64	20230720	100303	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7760	-110	5	-1.40	645200440	82841	17.89	7820	7910	7720	10230	5510	7870	7788.42	5.62	0	-10791	8316	8092	7906	7682	7496	8000	7590	143	2360	500	5980	10	1	28572230	2217	6.04	0.90	12	0.29	1285.00	8620.00	9790	20221125	-20.74	4690	20220719	65.46	8900	-12.81	20230712	6070	27.84	20230411	9790	-20.74	20221125	4790	62.00	20220928	4.66	N	015230	500	142 억	1606027	N	N	0	N	N
65	20230720	090303	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7820	-50	5	-0.64	30677810	3917	0.85	7820	7870	7820	10230	5510	7870	7831.97	5.62	0	-1082	8316	8092	7906	7682	7496	8000	7590	143	2360	500	5980	10	1	28572230	2234	6.09	0.91	12	0.01	1285.00	8620.00	9790	20221125	-20.12	4690	20220719	66.74	8900	-12.13	20230712	6070	28.83	20230411	9790	-20.12	20221125	4790	63.26	20220928	4.66	N	015230	500	142 억	1606027	N	N	0	N	N
66	20230719	160309	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7870	30	2	0.38	3651103350	458712	85.14	7900	8130	7720	10190	5490	7840	7959.83	5.68	0	-16563	8300	8070	7950	7720	7600	8010	7660	143	2350	500	5950	10	1	28572230	2249	6.12	0.91	12	1.61	1285.00	8620.00	9790	20221125	-19.61	4580	20220718	71.83	8900	-11.57	20230712	6070	29.65	20230411	9790	-19.61	20221125	4690	67.80	20220719	4.63	N	015230	500	142 억	1622427	N	N	172	N	N
67	20230719	150308	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7850	10	2	0.13	3476816540	436613	81.04	7900	8130	7720	10190	5490	7840	7963.15	5.68	0	-11569	8300	8070	7950	7720	7600	8010	7660	143	2350	500	5950	10	1	28572230	2243	6.11	0.91	12	1.53	1285.00	8620.00	9790	20221125	-19.82	4580	20220718	71.40	8900	-11.80	20230712	6070	29.32	20230411	9790	-19.82	20221125	4690	67.38	20220719	4.63	N	015230	500	142 억	1622427	N	N	172	N	N
68	20230719	140309	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7870	30	2	0.38	3087349900	386966	71.83	7900	8130	7720	10190	5490	7840	7978.35	5.68	0	-6702	8300	8070	7950	7720	7600	8010	7660	143	2350	500	5950	10	1	28572230	2249	6.12	0.91	12	1.35	1285.00	8620.00	9790	20221125	-19.61	4580	20220718	71.83	8900	-11.57	20230712	6070	29.65	20230411	9790	-19.61	20221125	4690	67.80	20220719	4.63	N	015230	500	142 억	1622427	N	N	172	N	N
69	20230719	130305	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7930	90	2	1.15	2831697410	354535	65.81	7900	8130	7720	10190	5490	7840	7987.07	5.68	0	-32	8300	8070	7950	7720	7600	8010	7660	143	2350	500	5950	10	1	28572230	2266	6.17	0.92	12	1.24	1285.00	8620.00	9790	20221125	-19.00	4580	20220718	73.14	8900	-10.90	20230712	6070	30.64	20230411	9790	-19.00	20221125	4690	69.08	20220719	4.63	N	015230	500	142 억	1622427	N	N	172	N	N
70	20230719	120308	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7970	130	2	1.66	2674422130	334824	62.15	7900	8130	7720	10190	5490	7840	7987.55	5.68	0	9966	8300	8070	7950	7720	7600	8010	7660	143	2350	500	5950	10	1	28572230	2277	6.20	0.92	12	1.17	1285.00	8620.00	9790	20221125	-18.59	4580	20220718	74.02	8900	-10.45	20230712	6070	31.30	20230411	9790	-18.59	20221125	4690	69.94	20220719	4.63	N	015230	500	142 억	1622427	N	N	172	N	N
71	20230719	110307	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8120	280	2	3.57	2283414170	286002	53.09	7900	8130	7720	10190	5490	7840	7983.91	5.68	0	28192	8300	8070	7950	7720	7600	8010	7660	143	2350	500	5950	10	1	28572230	2320	6.32	0.94	12	1.00	1285.00	8620.00	9790	20221125	-17.06	4580	20220718	77.29	8900	-8.76	20230712	6070	33.77	20230411	9790	-17.06	20221125	4690	73.13	20220719	4.63	N	015230	500	142 억	1622427	N	N	172	N	N
72	20230719	100306	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8070	230	2	2.93	1366208370	172346	31.99	7900	8070	7720	10190	5490	7840	7927.13	5.68	0	-151	8300	8070	7950	7720	7600	8010	7660	143	2350	500	5950	10	1	28572230	2306	6.28	0.94	12	0.60	1285.00	8620.00	9790	20221125	-17.57	4580	20220718	76.20	8900	-9.33	20230712	6070	32.95	20230411	9790	-17.57	20221125	4690	72.07	20220719	4.63	N	015230	500	142 억	1622427	N	N	172	N	N
73	20230719	090308	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7840	0	3	0.00	60745990	7720	1.43	7900	7910	7830	10190	5490	7840	7868.65	5.68	0	-4216	8300	8070	7950	7720	7600	8010	7660	143	2350	500	5950	10	1	28572230	2240	6.10	0.91	12	0.03	1285.00	8620.00	9790	20221125	-19.92	4580	20220718	71.18	8900	-11.91	20230712	6070	29.16	20230411	9790	-19.92	20221125	4690	67.16	20220719	4.63	N	015230	500	142 억	1622427	N	N	172	N	N
74	20230718	160306	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7840	-340	5	-4.16	4227471580	534376	74.58	8180	8180	7830	10630	5730	8180	7911.31	5.83	0	-46486	8706	8442	8196	7932	7686	8320	7810	143	2450	500	6210	10	1	28572230	2240	6.10	0.91	12	1.87	1285.00	8620.00	9790	20221125	-19.92	4535	20220715	72.88	8900	-11.91	20230712	6070	29.16	20230411	9790	-19.92	20221125	4580	71.18	20220718	4.50	N	015230	500	142 억	1665322	N	N	172	N	N
75	20230718	150306	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7860	-320	5	-3.91	3933929820	497003	69.36	8180	8180	7830	10630	5730	8180	7915.30	5.83	0	-35776	8706	8442	8196	7932	7686	8320	7810	143	2450	500	6210	10	1	28572230	2246	6.12	0.91	12	1.74	1285.00	8620.00	9790	20221125	-19.71	4535	20220715	73.32	8900	-11.69	20230712	6070	29.49	20230411	9790	-19.71	20221125	4580	71.62	20220718	4.50	N	015230	500	142 억	1665322	N	N	654	N	N
76	20230718	140305	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7870	-310	5	-3.79	3431818180	433075	60.44	8180	8180	7830	10630	5730	8180	7924.30	5.83	0	-25340	8706	8442	8196	7932	7686	8320	7810	143	2450	500	6210	10	1	28572230	2249	6.12	0.91	12	1.52	1285.00	8620.00	9790	20221125	-19.61	4535	20220715	73.54	8900	-11.57	20230712	6070	29.65	20230411	9790	-19.61	20221125	4580	71.83	20220718	4.50	N	015230	500	142 억	1665322	N	N	654	N	N
77	20230718	130306	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7850	-330	5	-4.03	3148010750	396972	55.40	8180	8180	7830	10630	5730	8180	7930.06	5.83	0	-8677	8706	8442	8196	7932	7686	8320	7810	143	2450	500	6210	10	1	28572230	2243	6.11	0.91	12	1.39	1285.00	8620.00	9790	20221125	-19.82	4535	20220715	73.10	8900	-11.80	20230712	6070	29.32	20230411	9790	-19.82	20221125	4580	71.40	20220718	4.50	N	015230	500	142 억	1665322	N	N	654	N	N
78	20230718	120306	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7860	-320	5	-3.91	2761569100	347744	48.53	8180	8180	7840	10630	5730	8180	7941.39	5.83	0	-1225	8706	8442	8196	7932	7686	8320	7810	143	2450	500	6210	10	1	28572230	2246	6.12	0.91	12	1.22	1285.00	8620.00	9790	20221125	-19.71	4535	20220715	73.32	8900	-11.69	20230712	6070	29.49	20230411	9790	-19.71	20221125	4580	71.62	20220718	4.50	N	015230	500	142 억	1665322	N	N	654	N	N
79	20230718	110306	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7930	-250	5	-3.06	1700807400	212983	29.72	8180	8180	7910	10630	5730	8180	7985.65	5.83	0	-13197	8706	8442	8196	7932	7686	8320	7810	143	2450	500	6210	10	1	28572230	2266	6.17	0.92	12	0.75	1285.00	8620.00	9790	20221125	-19.00	4535	20220715	74.86	8900	-10.90	20230712	6070	30.64	20230411	9790	-19.00	20221125	4580	73.14	20220718	4.50	N	015230	500	142 억	1665322	N	N	654	N	N
80	20230718	100304	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7970	-210	5	-2.57	1247284320	155942	21.76	8180	8180	7930	10630	5730	8180	7998.39	5.83	0	-5351	8706	8442	8196	7932	7686	8320	7810	143	2450	500	6210	10	1	28572230	2277	6.20	0.92	12	0.55	1285.00	8620.00	9790	20221125	-18.59	4535	20220715	75.74	8900	-10.45	20230712	6070	31.30	20230411	9790	-18.59	20221125	4580	74.02	20220718	4.50	N	015230	500	142 억	1665322	N	N	654	N	N
81	20230718	090304	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8110	-70	5	-0.86	81457350	10009	1.40	8180	8180	8100	10630	5730	8180	8138.41	5.83	0	794	8706	8442	8196	7932	7686	8320	7810	143	2450	500	6210	10	1	28572230	2317	6.31	0.94	12	0.04	1285.00	8620.00	9790	20221125	-17.16	4535	20220715	78.83	8900	-8.88	20230712	6070	33.61	20230411	9790	-17.16	20221125	4580	77.07	20220718	4.50	N	015230	500	142 억	1665322	N	N	654	N	N
82	20230717	160305	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8180	-30	5	-0.37	5868350280	713341	126.47	8360	8460	7950	10670	5750	8210	8226.60	6.13	0	-90372	8456	8332	8166	8042	7876	8250	7960	143	2460	500	6230	10	1	28572230	2337	6.37	0.95	12	2.50	1285.00	8620.00	9790	20221125	-16.45	4535	20220715	80.37	8900	-8.09	20230712	6070	34.76	20230411	9790	-16.45	20221125	4580	78.60	20220718	4.17	N	015230	500	142 억	1752446	N	N	654	N	N
83	20230717	150304	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8170	-40	5	-0.49	5520422180	670972	118.96	8360	8460	7950	10670	5750	8210	8227.50	6.13	0	-92361	8456	8332	8166	8042	7876	8250	7960	143	2460	500	6230	10	1	28572230	2334	6.36	0.95	12	2.35	1285.00	8620.00	9790	20221125	-16.55	4535	20220715	80.15	8900	-8.20	20230712	6070	34.60	20230411	9790	-16.55	20221125	4580	78.38	20220718	4.17	N	015230	500	142 억	1752446	N	N	506	N	N
84	20230717	140305	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8090	-120	5	-1.46	4956425730	601831	106.70	8360	8460	7950	10670	5750	8210	8235.58	6.13	0	-95775	8456	8332	8166	8042	7876	8250	7960	143	2460	500	6230	10	1	28572230	2311	6.30	0.94	12	2.11	1285.00	8620.00	9790	20221125	-17.36	4535	20220715	78.39	8900	-9.10	20230712	6070	33.28	20230411	9790	-17.36	20221125	4580	76.64	20220718	4.17	N	015230	500	142 억	1752446	N	N	506	N	N
85	20230717	130302	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8060	-150	5	-1.83	4240941740	512522	90.86	8360	8460	8050	10670	5750	8210	8274.65	6.13	0	-88161	8456	8332	8166	8042	7876	8250	7960	143	2460	500	6230	10	1	28572230	2303	6.27	0.94	12	1.79	1285.00	8620.00	9790	20221125	-17.67	4535	20220715	77.73	8900	-9.44	20230712	6070	32.78	20230411	9790	-17.67	20221125	4580	75.98	20220718	4.17	N	015230	500	142 억	1752446	N	N	506	N	N
86	20230717	120306	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8070	-140	5	-1.71	3912884680	471923	83.67	8360	8460	8060	10670	5750	8210	8291.36	6.13	0	-79176	8456	8332	8166	8042	7876	8250	7960	143	2460	500	6230	10	1	28572230	2306	6.28	0.94	12	1.65	1285.00	8620.00	9790	20221125	-17.57	4535	20220715	77.95	8900	-9.33	20230712	6070	32.95	20230411	9790	-17.57	20221125	4580	76.20	20220718	4.17	N	015230	500	142 억	1752446	N	N	506	N	N
87	20230717	110303	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8170	-40	5	-0.49	3362367310	404064	71.64	8360	8460	8160	10670	5750	8210	8321.37	6.13	0	-69901	8456	8332	8166	8042	7876	8250	7960	143	2460	500	6230	10	1	28572230	2334	6.36	0.95	12	1.41	1285.00	8620.00	9790	20221125	-16.55	4535	20220715	80.15	8900	-8.20	20230712	6070	34.60	20230411	9790	-16.55	20221125	4580	78.38	20220718	4.17	N	015230	500	142 억	1752446	N	N	506	N	N
88	20230717	100303	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8210	0	3	0.00	2944504130	353006	62.58	8360	8460	8180	10670	5750	8210	8341.23	6.13	0	-53826	8456	8332	8166	8042	7876	8250	7960	143	2460	500	6230	10	1	28572230	2346	6.39	0.95	12	1.24	1285.00	8620.00	9790	20221125	-16.14	4535	20220715	81.04	8900	-7.75	20230712	6070	35.26	20230411	9790	-16.14	20221125	4580	79.26	20220718	4.17	N	015230	500	142 억	1752446	N	N	506	N	N
89	20230717	090303	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8360	150	2	1.83	805561030	96015	17.02	8360	8460	8320	10670	5750	8210	8389.95	6.13	0	-25177	8456	8332	8166	8042	7876	8250	7960	143	2460	500	6230	10	1	28572230	2389	6.51	0.97	12	0.34	1285.00	8620.00	9790	20221125	-14.61	4535	20220715	84.34	8900	-6.07	20230712	6070	37.73	20230411	9790	-14.61	20221125	4580	82.53	20220718	4.17	N	015230	500	142 억	1752446	N	N	506	N	N
90	20230714	160302	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8210	0	3	0.00	4548033230	559966	48.37	8290	8290	8000	10670	5750	8210	8121.80	6.22	0	-21886	8903	8556	8363	8016	7823	8460	7920	143	2460	500	6230	10	1	28572230	2346	6.39	0.95	12	1.96	1285.00	8620.00	9790	20221125	-16.14	4535	20220715	81.04	8900	-7.75	20230712	6070	35.26	20230411	9790	-16.14	20221125	4535	81.04	20220715	4.29	N	015230	500	142 억	1777594	N	N	506	N	N
91	20230714	150304	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8210	0	3	0.00	4295452050	529145	45.71	8290	8290	8000	10670	5750	8210	8117.72	6.22	0	-22148	8903	8556	8363	8016	7823	8460	7920	143	2460	500	6230	10	1	28572230	2346	6.39	0.95	12	1.85	1285.00	8620.00	9790	20221125	-16.14	4535	20220715	81.04	8900	-7.75	20230712	6070	35.26	20230411	9790	-16.14	20221125	4535	81.04	20220715	4.29	N	015230	500	142 억	1777594	N	N	581	N	N
92	20230714	140305	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8200	-10	5	-0.12	4009926730	494328	42.70	8290	8290	8000	10670	5750	8210	8111.87	6.22	0	-15761	8903	8556	8363	8016	7823	8460	7920	143	2460	500	6230	10	1	28572230	2343	6.38	0.95	12	1.73	1285.00	8620.00	9790	20221125	-16.24	4535	20220715	80.82	8900	-7.87	20230712	6070	35.09	20230411	9790	-16.24	20221125	4535	80.82	20220715	4.29	N	015230	500	142 억	1777594	N	N	581	N	N
93	20230714	130301	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8220	10	2	0.12	3568937310	440759	38.07	8290	8290	8000	10670	5750	8210	8097.25	6.22	0	-1077	8903	8556	8363	8016	7823	8460	7920	143	2460	500	6230	10	1	28572230	2349	6.40	0.95	12	1.54	1285.00	8620.00	9790	20221125	-16.04	4535	20220715	81.26	8900	-7.64	20230712	6070	35.42	20230411	9790	-16.04	20221125	4535	81.26	20220715	4.29	N	015230	500	142 억	1777594	N	N	581	N	N
94	20230714	120302	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8050	-160	5	-1.95	3236728050	399942	34.55	8290	8290	8000	10670	5750	8210	8092.99	6.22	0	-9440	8903	8556	8363	8016	7823	8460	7920	143	2460	500	6230	10	1	28572230	2300	6.26	0.93	12	1.40	1285.00	8620.00	9790	20221125	-17.77	4535	20220715	77.51	8900	-9.55	20230712	6070	32.62	20230411	9790	-17.77	20221125	4535	77.51	20220715	4.29	N	015230	500	142 억	1777594	N	N	581	N	N
95	20230714	110304	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8010	-200	5	-2.44	2786036220	344003	29.71	8290	8290	8000	10670	5750	8210	8098.87	6.22	0	-8840	8903	8556	8363	8016	7823	8460	7920	143	2460	500	6230	10	1	28572230	2289	6.23	0.93	12	1.20	1285.00	8620.00	9790	20221125	-18.18	4535	20220715	76.63	8900	-10.00	20230712	6070	31.96	20230411	9790	-18.18	20221125	4535	76.63	20220715	4.29	N	015230	500	142 억	1777594	N	N	581	N	N
96	20230714	100305	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8110	-100	5	-1.22	1940579720	239209	20.66	8290	8290	8010	10670	5750	8210	8112.49	6.22	0	4997	8903	8556	8363	8016	7823	8460	7920	143	2460	500	6230	10	1	28572230	2317	6.31	0.94	12	0.84	1285.00	8620.00	9790	20221125	-17.16	4535	20220715	78.83	8900	-8.88	20230712	6070	33.61	20230411	9790	-17.16	20221125	4535	78.83	20220715	4.29	N	015230	500	142 억	1777594	N	N	581	N	N
97	20230714	090304	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8280	70	2	0.85	163012900	19737	1.70	8290	8290	8210	10670	5750	8210	8259.25	6.22	0	-4060	8903	8556	8363	8016	7823	8460	7920	143	2460	500	6230	10	1	28572230	2366	6.44	0.96	12	0.07	1285.00	8620.00	9790	20221125	-15.42	4535	20220715	82.58	8900	-6.97	20230712	6070	36.41	20230411	9790	-15.42	20221125	4535	82.58	20220715	4.29	N	015230	500	142 억	1777594	N	N	581	N	N
98	20230713	160302	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8210	-290	5	-3.41	9547250310	1139354	36.34	8680	8710	8170	11050	5950	8500	8379.59	7.16	0	-289376	9420	8960	8440	7980	7460	9190	8210	143	2550	500	6460	10	1	28572230	2346	6.39	0.95	12	3.99	1285.00	8620.00	9790	20221125	-16.14	4535	20220715	81.04	8900	-7.75	20230712	6070	35.26	20230411	9790	-16.14	20221125	4535	81.04	20220715	4.36	N	015230	500	142 억	2045986	N	N	581	N	N
99	20230713	150300	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8210	-290	5	-3.41	9096725800	1084608	34.59	8680	8710	8170	11050	5950	8500	8387.11	7.16	0	-277234	9420	8960	8440	7980	7460	9190	8210	143	2550	500	6460	10	1	28572230	2346	6.39	0.95	12	3.80	1285.00	8620.00	9790	20221125	-16.14	4535	20220715	81.04	8900	-7.75	20230712	6070	35.26	20230411	9790	-16.14	20221125	4535	81.04	20220715	4.36	N	015230	500	142 억	2045986	N	N	33	N	N
100	20230713	140300	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8250	-250	5	-2.94	8575938820	1021357	32.57	8680	8710	8170	11050	5950	8500	8396.61	7.16	0	-263284	9420	8960	8440	7980	7460	9190	8210	143	2550	500	6460	10	1	28572230	2357	6.42	0.96	12	3.57	1285.00	8620.00	9790	20221125	-15.73	4535	20220715	81.92	8900	-7.30	20230712	6070	35.91	20230411	9790	-15.73	20221125	4535	81.92	20220715	4.36	N	015230	500	142 억	2045986	N	N	33	N	N
101	20230713	130301	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8250	-250	5	-2.94	7994424090	951009	30.33	8680	8710	8170	11050	5950	8500	8406.25	7.16	0	-235502	9420	8960	8440	7980	7460	9190	8210	143	2550	500	6460	10	1	28572230	2357	6.42	0.96	12	3.33	1285.00	8620.00	9790	20221125	-15.73	4535	20220715	81.92	8900	-7.30	20230712	6070	35.91	20230411	9790	-15.73	20221125	4535	81.92	20220715	4.36	N	015230	500	142 억	2045986	N	N	33	N	N
102	20230713	120259	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8220	-280	5	-3.29	7560554560	898380	28.65	8680	8710	8170	11050	5950	8500	8415.76	7.16	0	-225453	9420	8960	8440	7980	7460	9190	8210	143	2550	500	6460	10	1	28572230	2349	6.40	0.95	12	3.14	1285.00	8620.00	9790	20221125	-16.04	4535	20220715	81.26	8900	-7.64	20230712	6070	35.42	20230411	9790	-16.04	20221125	4535	81.26	20220715	4.36	N	015230	500	142 억	2045986	N	N	33	N	N
103	20230713	110302	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8320	-180	5	-2.12	5775117770	681732	21.74	8680	8710	8300	11050	5950	8500	8471.24	7.16	0	-184124	9420	8960	8440	7980	7460	9190	8210	143	2550	500	6460	10	1	28572230	2377	6.47	0.97	12	2.39	1285.00	8620.00	9790	20221125	-15.02	4535	20220715	83.46	8900	-6.52	20230712	6070	37.07	20230411	9790	-15.02	20221125	4535	83.46	20220715	4.36	N	015230	500	142 억	2045986	N	N	33	N	N
104	20230713	100302	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8380	-120	5	-1.41	4552674500	535276	17.07	8680	8710	8350	11050	5950	8500	8505.28	7.16	0	-165562	9420	8960	8440	7980	7460	9190	8210	143	2550	500	6460	10	1	28572230	2394	6.52	0.97	12	1.87	1285.00	8620.00	9790	20221125	-14.40	4535	20220715	84.79	8900	-5.84	20230712	6070	38.06	20230411	9790	-14.40	20221125	4535	84.79	20220715	4.36	N	015230	500	142 억	2045986	N	N	33	N	N
105	20230713	090240	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8490	-10	5	-0.12	1800641270	209178	6.67	8680	8710	8490	11050	5950	8500	8608.18	7.16	0	-133420	9420	8960	8440	7980	7460	9190	8210	143	2550	500	6460	10	1	28572230	2426	6.61	0.98	12	0.73	1285.00	8620.00	9790	20221125	-13.28	4535	20220715	87.21	8900	-4.61	20230712	6070	39.87	20230411	9790	-13.28	20221125	4535	87.21	20220715	4.36	N	015230	500	142 억	2045986	N	N	33	N	N
106	20230712	160259	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8500	550	2	6.92	26761392470	3113740	803.47	7980	8900	7920	10330	5570	7950	8594.69	6.69	0	173584	8123	8036	7863	7776	7603	8080	7820	143	2380	500	6040	10	1	28572230	2429	6.61	0.99	12	10.90	1285.00	8620.00	9790	20221125	-13.18	4535	20220715	87.43	8900	-4.49	20230712	6070	40.03	20230411	9790	-13.18	20221125	4535	87.43	20220715	4.31	N	015230	500	142 억	1911017	N	N	33	N	N
107	20230712	150259	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8550	600	2	7.55	25762723210	2996387	773.19	7980	8900	7920	10330	5570	7950	8597.93	6.69	0	175292	8123	8036	7863	7776	7603	8080	7820	143	2380	500	6040	10	1	28572230	2443	6.65	0.99	12	10.49	1285.00	8620.00	9790	20221125	-12.67	4535	20220715	88.53	8900	-3.93	20230712	6070	40.86	20230411	9790	-12.67	20221125	4535	88.53	20220715	4.31	N	015230	500	142 억	1911017	N	N	42	N	N
108	20230712	140257	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8620	670	2	8.43	24224834900	2816311	726.72	7980	8900	7920	10330	5570	7950	8601.62	6.69	0	166838	8123	8036	7863	7776	7603	8080	7820	143	2380	500	6040	10	1	28572230	2463	6.71	1.00	12	9.86	1285.00	8620.00	9790	20221125	-11.95	4535	20220715	90.08	8900	-3.15	20230712	6070	42.01	20230411	9790	-11.95	20221125	4535	90.08	20220715	4.31	N	015230	500	142 억	1911017	N	N	42	N	N
109	20230712	130258	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8630	680	2	8.55	22844340390	2656296	685.43	7980	8900	7920	10330	5570	7950	8600.07	6.69	0	166208	8123	8036	7863	7776	7603	8080	7820	143	2380	500	6040	10	1	28572230	2466	6.72	1.00	12	9.30	1285.00	8620.00	9790	20221125	-11.85	4535	20220715	90.30	8900	-3.03	20230712	6070	42.17	20230411	9790	-11.85	20221125	4535	90.30	20220715	4.31	N	015230	500	142 억	1911017	N	N	42	N	N
110	20230712	120259	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8760	810	2	10.19	20960074080	2439498	629.49	7980	8900	7920	10330	5570	7950	8591.96	6.69	0	157090	8123	8036	7863	7776	7603	8080	7820	143	2380	500	6040	10	1	28572230	2503	6.82	1.02	12	8.54	1285.00	8620.00	9790	20221125	-10.52	4535	20220715	93.16	8900	-1.57	20230712	6070	44.32	20230411	9790	-10.52	20221125	4535	93.16	20220715	4.31	N	015230	500	142 억	1911017	N	N	42	N	N
111	20230712	110258	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8830	880	2	11.07	16709730110	1958116	505.27	7980	8830	7920	10330	5570	7950	8533.58	6.69	0	142025	8123	8036	7863	7776	7603	8080	7820	143	2380	500	6040	10	1	28572230	2523	6.87	1.02	12	6.85	1285.00	8620.00	9790	20221125	-9.81	4535	20220715	94.71	8830	0.00	20230712	6070	45.47	20230411	9790	-9.81	20221125	4535	94.71	20220715	4.31	N	015230	500	142 억	1911017	N	N	42	N	N
112	20230712	100300	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8620	670	2	8.43	9031125990	1076435	277.76	7980	8680	7920	10330	5570	7950	8389.85	6.69	0	93683	8123	8036	7863	7776	7603	8080	7820	143	2380	500	6040	10	1	28572230	2463	6.71	1.00	12	3.77	1285.00	8620.00	9790	20221125	-11.95	4535	20220715	90.08	8680	-0.69	20230712	6070	42.01	20230411	9790	-11.95	20221125	4535	90.08	20220715	4.31	N	015230	500	142 억	1911017	N	N	42	N	N
113	20230712	090259	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8020	70	2	0.88	63035710	7899	2.04	7980	8040	7920	10330	5570	7950	7980.21	6.69	0	-245	8123	8036	7863	7776	7603	8080	7820	143	2380	500	6040	10	1	28572230	2291	6.24	0.93	12	0.03	1285.00	8620.00	9790	20221125	-18.08	4535	20220715	76.85	8340	-3.84	20230221	6070	32.13	20230411	9790	-18.08	20221125	4535	76.85	20220715	4.31	N	015230	500	142 억	1911017	N	N	42	N	N
114	20230711	160256	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7950	130	2	1.66	3019938700	387164	81.72	7920	7950	7690	10160	5480	7820	7799.95	6.52	0	49644	8133	7976	7893	7736	7653	7940	7700	143	2340	500	5940	10	1	28572230	2271	6.19	0.92	12	1.36	1285.00	8620.00	9790	20221125	-18.79	4535	20220715	75.30	8340	-4.68	20230221	6070	30.97	20230411	9790	-18.79	20221125	4535	75.30	20220715	4.29	N	015230	500	142 억	1861488	N	N	42	N	N
115	20230711	150255	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7850	30	2	0.38	2718837010	349002	73.67	7920	7920	7690	10160	5480	7820	7790.32	6.52	0	46854	8133	7976	7893	7736	7653	7940	7700	143	2340	500	5940	10	1	28572230	2243	6.11	0.91	12	1.22	1285.00	8620.00	9790	20221125	-19.82	4535	20220715	73.10	8340	-5.88	20230221	6070	29.32	20230411	9790	-19.82	20221125	4535	73.10	20220715	4.29	N	015230	500	142 억	1861488	N	N	0	N	N
116	20230711	140254	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7850	30	2	0.38	2406642150	309168	65.26	7920	7920	7690	10160	5480	7820	7784.25	6.52	0	30836	8133	7976	7893	7736	7653	7940	7700	143	2340	500	5940	10	1	28572230	2243	6.11	0.91	12	1.08	1285.00	8620.00	9790	20221125	-19.82	4535	20220715	73.10	8340	-5.88	20230221	6070	29.32	20230411	9790	-19.82	20221125	4535	73.10	20220715	4.29	N	015230	500	142 억	1861488	N	N	0	N	N
117	20230711	130253	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7850	30	2	0.38	2065940790	265637	56.07	7920	7920	7690	10160	5480	7820	7777.31	6.52	0	1332	8133	7976	7893	7736	7653	7940	7700	143	2340	500	5940	10	1	28572230	2243	6.11	0.91	12	0.93	1285.00	8620.00	9790	20221125	-19.82	4535	20220715	73.10	8340	-5.88	20230221	6070	29.32	20230411	9790	-19.82	20221125	4535	73.10	20220715	4.29	N	015230	500	142 억	1861488	N	N	0	N	N
118	20230711	120257	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7810	-10	5	-0.13	1804656960	232175	49.01	7920	7920	7690	10160	5480	7820	7772.83	6.52	0	-11763	8133	7976	7893	7736	7653	7940	7700	143	2340	500	5940	10	1	28572230	2231	6.08	0.91	12	0.81	1285.00	8620.00	9790	20221125	-20.22	4535	20220715	72.22	8340	-6.35	20230221	6070	28.67	20230411	9790	-20.22	20221125	4535	72.22	20220715	4.29	N	015230	500	142 억	1861488	N	N	0	N	N
119	20230711	110258	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7740	-80	5	-1.02	1333600860	171570	36.22	7920	7920	7690	10160	5480	7820	7772.93	6.52	0	-19735	8133	7976	7893	7736	7653	7940	7700	143	2340	500	5940	10	1	28572230	2211	6.02	0.90	12	0.60	1285.00	8620.00	9790	20221125	-20.94	4535	20220715	70.67	8340	-7.19	20230221	6070	27.51	20230411	9790	-20.94	20221125	4535	70.67	20220715	4.29	N	015230	500	142 억	1861488	N	N	0	N	N
120	20230711	100257	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7800	-20	5	-0.26	726137960	92995	19.63	7920	7920	7720	10160	5480	7820	7808.35	6.52	0	-19047	8133	7976	7893	7736	7653	7940	7700	143	2340	500	5940	10	1	28572230	2229	6.07	0.90	12	0.33	1285.00	8620.00	9790	20221125	-20.33	4535	20220715	72.00	8340	-6.47	20230221	6070	28.50	20230411	9790	-20.33	20221125	4535	72.00	20220715	4.29	N	015230	500	142 억	1861488	N	N	0	N	N
121	20230711	090256	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7850	30	2	0.38	147642280	18828	3.97	7920	7920	7800	10160	5480	7820	7841.63	6.52	0	-14793	8133	7976	7893	7736	7653	7940	7700	143	2340	500	5940	10	1	28572230	2243	6.11	0.91	12	0.07	1285.00	8620.00	9790	20221125	-19.82	4535	20220715	73.10	8340	-5.88	20230221	6070	29.32	20230411	9790	-19.82	20221125	4535	73.10	20220715	4.29	N	015230	500	142 억	1861488	N	N	0	N	N
122	20230710	160256	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7820	10	2	0.13	3696895840	465486	162.18	7820	8050	7810	10150	5470	7810	7942.16	6.63	0	-31445	7990	7900	7730	7640	7470	7945	7685	143	2340	500	5930	10	1	28572230	2234	6.09	0.91	12	1.63	1285.00	8620.00	9790	20221125	-20.12	4535	20220715	72.44	8340	-6.24	20230221	6070	28.83	20230411	9790	-20.12	20221125	4535	72.44	20220715	4.45	N	015230	500	142 억	1893135	N	N	1	N	N
123	20230710	150255	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7870	60	2	0.77	3323401820	417856	145.59	7820	8050	7810	10150	5470	7810	7953.46	6.63	0	-18082	7990	7900	7730	7640	7470	7945	7685	143	2340	500	5930	10	1	28572230	2249	6.12	0.91	12	1.46	1285.00	8620.00	9790	20221125	-19.61	4535	20220715	73.54	8340	-5.64	20230221	6070	29.65	20230411	9790	-19.61	20221125	4535	73.54	20220715	4.45	N	015230	500	142 억	1893135	N	N	1	N	N
124	20230710	140253	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7900	90	2	1.15	2970655180	373082	129.99	7820	8050	7810	10150	5470	7810	7962.47	6.63	0	711	7990	7900	7730	7640	7470	7945	7685	143	2340	500	5930	10	1	28572230	2257	6.15	0.92	12	1.31	1285.00	8620.00	9790	20221125	-19.31	4535	20220715	74.20	8340	-5.28	20230221	6070	30.15	20230411	9790	-19.31	20221125	4535	74.20	20220715	4.45	N	015230	500	142 억	1893135	N	N	1	N	N
125	20230710	130251	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7970	160	2	2.05	2642035690	331520	115.51	7820	8050	7810	10150	5470	7810	7969.46	6.63	0	3616	7990	7900	7730	7640	7470	7945	7685	143	2340	500	5930	10	1	28572230	2277	6.20	0.92	12	1.16	1285.00	8620.00	9790	20221125	-18.59	4535	20220715	75.74	8340	-4.44	20230221	6070	31.30	20230411	9790	-18.59	20221125	4535	75.74	20220715	4.45	N	015230	500	142 억	1893135	N	N	1	N	N
126	20230710	120256	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7960	150	2	1.92	2448457620	307212	107.04	7820	8050	7810	10150	5470	7810	7969.93	6.63	0	9799	7990	7900	7730	7640	7470	7945	7685	143	2340	500	5930	10	1	28572230	2274	6.19	0.92	12	1.08	1285.00	8620.00	9790	20221125	-18.69	4535	20220715	75.52	8340	-4.56	20230221	6070	31.14	20230411	9790	-18.69	20221125	4535	75.52	20220715	4.45	N	015230	500	142 억	1893135	N	N	1	N	N
127	20230710	110257	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7980	170	2	2.18	2155964560	270654	94.30	7820	8050	7810	10150	5470	7810	7965.76	6.63	0	10613	7990	7900	7730	7640	7470	7945	7685	143	2340	500	5930	10	1	28572230	2280	6.21	0.93	12	0.95	1285.00	8620.00	9790	20221125	-18.49	4535	20220715	75.96	8340	-4.32	20230221	6070	31.47	20230411	9790	-18.49	20221125	4535	75.96	20220715	4.45	N	015230	500	142 억	1893135	N	N	1	N	N
128	20230710	100256	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7940	130	2	1.66	1437668740	180617	62.93	7820	8040	7810	10150	5470	7810	7959.76	6.63	0	10613	7990	7900	7730	7640	7470	7945	7685	143	2340	500	5930	10	1	28572230	2269	6.18	0.92	12	0.63	1285.00	8620.00	9790	20221125	-18.90	4535	20220715	75.08	8340	-4.80	20230221	6070	30.81	20230411	9790	-18.90	20221125	4535	75.08	20220715	4.45	N	015230	500	142 억	1893135	N	N	1	N	N
129	20230710	090253	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7880	70	2	0.90	24615490	3140	1.09	7820	7880	7810	10150	5470	7810	7839.33	6.63	0	-322	7990	7900	7730	7640	7470	7945	7685	143	2340	500	5930	10	1	28572230	2251	6.13	0.91	12	0.01	1285.00	8620.00	9790	20221125	-19.51	4535	20220715	73.76	8340	-5.52	20230221	6070	29.82	20230411	9790	-19.51	20221125	4535	73.76	20220715	4.45	N	015230	500	142 억	1893135	N	N	1	N	N
130	20230707	160252	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7810	140	2	1.83	2204449240	286002	78.61	7560	7820	7560	9970	5370	7670	7707.81	6.79	0	-44080	8083	7876	7693	7486	7303	7785	7395	143	2300	500	5820	10	1	28572230	2231	6.08	0.91	12	1.00	1285.00	8620.00	9790	20221125	-20.22	4535	20220715	72.22	8340	-6.35	20230221	6070	28.67	20230411	9790	-20.22	20221125	4535	72.22	20220715	4.43	N	015230	500	142 억	1940483	N	N	1	N	N
131	20230707	150253	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7770	100	2	1.30	1947089570	252989	69.54	7560	7820	7560	9970	5370	7670	7696.34	6.79	0	-35210	8083	7876	7693	7486	7303	7785	7395	143	2300	500	5820	10	1	28572230	2220	6.05	0.90	12	0.89	1285.00	8620.00	9790	20221125	-20.63	4535	20220715	71.33	8340	-6.83	20230221	6070	28.01	20230411	9790	-20.63	20221125	4535	71.33	20220715	4.43	N	015230	500	142 억	1940483	N	N	21	N	N
132	20230707	140257	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7750	80	2	1.04	1437867550	187528	51.55	7560	7770	7560	9970	5370	7670	7667.48	6.79	0	-19549	8083	7876	7693	7486	7303	7785	7395	143	2300	500	5820	10	1	28572230	2214	6.03	0.90	12	0.66	1285.00	8620.00	9790	20221125	-20.84	4535	20220715	70.89	8340	-7.07	20230221	6070	27.68	20230411	9790	-20.84	20221125	4535	70.89	20220715	4.43	N	015230	500	142 억	1940483	N	N	21	N	N
133	20230707	130256	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7700	30	2	0.39	1250173000	163198	44.86	7560	7770	7560	9970	5370	7670	7660.47	6.79	0	-8737	8083	7876	7693	7486	7303	7785	7395	143	2300	500	5820	10	1	28572230	2200	5.99	0.89	12	0.57	1285.00	8620.00	9790	20221125	-21.35	4535	20220715	69.79	8340	-7.67	20230221	6070	26.85	20230411	9790	-21.35	20221125	4535	69.79	20220715	4.43	N	015230	500	142 억	1940483	N	N	21	N	N
134	20230707	120256	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7690	20	2	0.26	1153137610	150621	41.40	7560	7770	7560	9970	5370	7670	7655.89	6.79	0	-7238	8083	7876	7693	7486	7303	7785	7395	143	2300	500	5820	10	1	28572230	2197	5.98	0.89	12	0.53	1285.00	8620.00	9790	20221125	-21.45	4535	20220715	69.57	8340	-7.79	20230221	6070	26.69	20230411	9790	-21.45	20221125	4535	69.57	20220715	4.43	N	015230	500	142 억	1940483	N	N	21	N	N
135	20230707	110255	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7700	30	2	0.39	921339450	120570	33.14	7560	7730	7560	9970	5370	7670	7641.53	6.79	0	-1151	8083	7876	7693	7486	7303	7785	7395	143	2300	500	5820	10	1	28572230	2200	5.99	0.89	12	0.42	1285.00	8620.00	9790	20221125	-21.35	4535	20220715	69.79	8340	-7.67	20230221	6070	26.85	20230411	9790	-21.35	20221125	4535	69.79	20220715	4.43	N	015230	500	142 억	1940483	N	N	21	N	N
136	20230707	100254	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7590	-80	5	-1.04	521963650	68471	18.82	7560	7700	7560	9970	5370	7670	7623.13	6.79	0	-9286	8083	7876	7693	7486	7303	7785	7395	143	2300	500	5820	10	1	28572230	2169	5.91	0.88	12	0.24	1285.00	8620.00	9790	20221125	-22.47	4535	20220715	67.36	8340	-8.99	20230221	6070	25.04	20230411	9790	-22.47	20221125	4535	67.36	20220715	4.43	N	015230	500	142 억	1940483	N	N	21	N	N
137	20230707	090253	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7600	-70	5	-0.91	47991180	6315	1.74	7560	7660	7560	9970	5370	7670	7599.54	6.79	0	3882	8083	7876	7693	7486	7303	7785	7395	143	2300	500	5820	10	1	28572230	2171	5.91	0.88	12	0.02	1285.00	8620.00	9790	20221125	-22.37	4535	20220715	67.59	8340	-8.87	20230221	6070	25.21	20230411	9790	-22.37	20221125	4535	67.59	20220715	4.43	N	015230	500	142 억	1940483	N	N	21	N	N
138	20230706	160252	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7670	-190	5	-2.42	2782885930	361198	79.36	7780	7900	7510	10210	5510	7860	7704.68	6.68	0	40804	8340	8100	7960	7720	7580	8030	7650	143	2350	500	5970	10	1	28572230	2191	5.97	0.89	12	1.26	1285.00	8620.00	9790	20221125	-21.65	4535	20220715	69.13	8340	-8.03	20230221	6070	26.36	20230411	9790	-21.65	20221125	4535	69.13	20220715	4.34	N	015230	500	142 억	1907260	N	N	21	N	N
139	20230706	150254	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7620	-240	5	-3.05	2288607990	295963	65.03	7780	7900	7600	10210	5510	7860	7732.75	6.68	0	4902	8340	8100	7960	7720	7580	8030	7650	143	2350	500	5970	10	1	28572230	2177	5.93	0.88	12	1.04	1285.00	8620.00	9790	20221125	-22.17	4535	20220715	68.03	8340	-8.63	20230221	6070	25.54	20230411	9790	-22.17	20221125	4535	68.03	20220715	4.34	N	015230	500	142 억	1907260	N	N	6	N	N
140	20230706	140253	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7700	-160	5	-2.04	2023209860	261245	57.40	7780	7900	7620	10210	5510	7860	7744.49	6.68	0	544	8340	8100	7960	7720	7580	8030	7650	143	2350	500	5970	10	1	28572230	2200	5.99	0.89	12	0.91	1285.00	8620.00	9790	20221125	-21.35	4535	20220715	69.79	8340	-7.67	20230221	6070	26.85	20230411	9790	-21.35	20221125	4535	69.79	20220715	4.34	N	015230	500	142 억	1907260	N	N	6	N	N
141	20230706	130252	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7670	-190	5	-2.42	1741615530	224463	49.32	7780	7900	7660	10210	5510	7860	7759.03	6.68	0	-6782	8340	8100	7960	7720	7580	8030	7650	143	2350	500	5970	10	1	28572230	2191	5.97	0.89	12	0.79	1285.00	8620.00	9790	20221125	-21.65	4535	20220715	69.13	8340	-8.03	20230221	6070	26.36	20230411	9790	-21.65	20221125	4535	69.13	20220715	4.34	N	015230	500	142 억	1907260	N	N	6	N	N
142	20230706	120253	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7760	-100	5	-1.27	1302116960	167459	36.79	7780	7900	7690	10210	5510	7860	7775.74	6.68	0	20405	8340	8100	7960	7720	7580	8030	7650	143	2350	500	5970	10	1	28572230	2217	6.04	0.90	12	0.59	1285.00	8620.00	9790	20221125	-20.74	4535	20220715	71.11	8340	-6.95	20230221	6070	27.84	20230411	9790	-20.74	20221125	4535	71.11	20220715	4.34	N	015230	500	142 억	1907260	N	N	6	N	N
143	20230706	110255	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7770	-90	5	-1.15	1189502620	152945	33.61	7780	7900	7690	10210	5510	7860	7777.32	6.68	0	22826	8340	8100	7960	7720	7580	8030	7650	143	2350	500	5970	10	1	28572230	2220	6.05	0.90	12	0.54	1285.00	8620.00	9790	20221125	-20.63	4535	20220715	71.33	8340	-6.83	20230221	6070	28.01	20230411	9790	-20.63	20221125	4535	71.33	20220715	4.34	N	015230	500	142 억	1907260	N	N	6	N	N
144	20230706	100252	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7780	-80	5	-1.02	1009133910	129798	28.52	7780	7900	7690	10210	5510	7860	7774.65	6.68	0	24479	8340	8100	7960	7720	7580	8030	7650	143	2350	500	5970	10	1	28572230	2223	6.05	0.90	12	0.45	1285.00	8620.00	9790	20221125	-20.53	4535	20220715	71.55	8340	-6.71	20230221	6070	28.17	20230411	9790	-20.53	20221125	4535	71.55	20220715	4.34	N	015230	500	142 억	1907260	N	N	6	N	N
145	20230706	090252	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7750	-110	5	-1.40	94151760	12117	2.66	7780	7810	7750	10210	5510	7860	7770.21	6.68	0	-6768	8340	8100	7960	7720	7580	8030	7650	143	2350	500	5970	10	1	28572230	2214	6.03	0.90	12	0.04	1285.00	8620.00	9790	20221125	-20.84	4535	20220715	70.89	8340	-7.07	20230221	6070	27.68	20230411	9790	-20.84	20221125	4535	70.89	20220715	4.34	N	015230	500	142 억	1907260	N	N	6	N	N
146	20230705	160253	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7860	-220	5	-2.72	3580650960	450556	79.08	8070	8200	7820	10500	5660	8080	7947.20	6.98	0	-74976	8326	8202	7976	7852	7626	8265	7915	143	2420	500	6140	10	1	28572230	2246	6.12	0.91	12	1.58	1285.00	8620.00	9790	20221125	-19.71	4535	20220715	73.32	8340	-5.76	20230221	6070	29.49	20230411	9790	-19.71	20221125	4535	73.32	20220715	4.18	N	015230	500	142 억	1993462	N	N	6	N	N
147	20230705	150251	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7890	-190	5	-2.35	3401782420	427846	75.09	8070	8200	7820	10500	5660	8080	7950.95	6.98	0	-68734	8326	8202	7976	7852	7626	8265	7915	143	2420	500	6140	10	1	28572230	2254	6.14	0.92	12	1.50	1285.00	8620.00	9790	20221125	-19.41	4535	20220715	73.98	8340	-5.40	20230221	6070	29.98	20230411	9790	-19.41	20221125	4535	73.98	20220715	4.18	N	015230	500	142 억	1993462	N	N	2	N	N
148	20230705	140249	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7860	-220	5	-2.72	2777319400	348367	61.14	8070	8200	7850	10500	5660	8080	7972.40	6.98	0	-41487	8326	8202	7976	7852	7626	8265	7915	143	2420	500	6140	10	1	28572230	2246	6.12	0.91	12	1.22	1285.00	8620.00	9790	20221125	-19.71	4535	20220715	73.32	8340	-5.76	20230221	6070	29.49	20230411	9790	-19.71	20221125	4535	73.32	20220715	4.18	N	015230	500	142 억	1993462	N	N	2	N	N
149	20230705	130249	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7950	-130	5	-1.61	2218975910	277753	48.75	8070	8200	7900	10500	5660	8080	7989.03	6.98	0	-25098	8326	8202	7976	7852	7626	8265	7915	143	2420	500	6140	10	1	28572230	2271	6.19	0.92	12	0.97	1285.00	8620.00	9790	20221125	-18.79	4535	20220715	75.30	8340	-4.68	20230221	6070	30.97	20230411	9790	-18.79	20221125	4535	75.30	20220715	4.18	N	015230	500	142 억	1993462	N	N	2	N	N
150	20230705	120250	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7940	-140	5	-1.73	2061281240	257900	45.26	8070	8200	7900	10500	5660	8080	7992.56	6.98	0	-24393	8326	8202	7976	7852	7626	8265	7915	143	2420	500	6140	10	1	28572230	2269	6.18	0.92	12	0.90	1285.00	8620.00	9790	20221125	-18.90	4535	20220715	75.08	8340	-4.80	20230221	6070	30.81	20230411	9790	-18.90	20221125	4535	75.08	20220715	4.18	N	015230	500	142 억	1993462	N	N	2	N	N
151	20230705	110251	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7920	-160	5	-1.98	1804161090	225463	39.57	8070	8200	7900	10500	5660	8080	8002.03	6.98	0	-18894	8326	8202	7976	7852	7626	8265	7915	143	2420	500	6140	10	1	28572230	2263	6.16	0.92	12	0.79	1285.00	8620.00	9790	20221125	-19.10	4535	20220715	74.64	8340	-5.04	20230221	6070	30.48	20230411	9790	-19.10	20221125	4535	74.64	20220715	4.18	N	015230	500	142 억	1993462	N	N	2	N	N
152	20230705	100250	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7920	-160	5	-1.98	1384973530	172544	30.28	8070	8200	7920	10500	5660	8080	8026.78	6.98	0	-13119	8326	8202	7976	7852	7626	8265	7915	143	2420	500	6140	10	1	28572230	2263	6.16	0.92	12	0.60	1285.00	8620.00	9790	20221125	-19.10	4535	20220715	74.64	8340	-5.04	20230221	6070	30.48	20230411	9790	-19.10	20221125	4535	74.64	20220715	4.18	N	015230	500	142 억	1993462	N	N	2	N	N
153	20230705	090249	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8160	80	2	0.99	325544950	40058	7.03	8070	8200	8050	10500	5660	8080	8126.84	6.98	0	-1824	8326	8202	7976	7852	7626	8265	7915	143	2420	500	6140	10	1	28572230	2331	6.35	0.95	12	0.14	1285.00	8620.00	9790	20221125	-16.65	4535	20220715	79.93	8340	-2.16	20230221	6070	34.43	20230411	9790	-16.65	20221125	4535	79.93	20220715	4.18	N	015230	500	142 억	1993462	N	N	2	N	N
154	20230704	160249	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8080	40	2	0.50	4525544720	567486	60.55	8020	8100	7750	10450	5630	8040	7974.34	7.09	0	-46809	8393	8216	7883	7706	7373	8305	7795	143	2410	500	6110	10	1	28572230	2309	6.29	0.94	12	1.99	1285.00	8620.00	9790	20221125	-17.47	4535	20220715	78.17	8340	-3.12	20230221	6070	33.11	20230411	9790	-17.47	20221125	4535	78.17	20220715	4.21	N	015230	500	142 억	2024951	N	N	2	N	N
155	20230704	150247	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8050	10	2	0.12	4217856090	529252	56.47	8020	8100	7750	10450	5630	8040	7969.47	7.09	0	-43944	8393	8216	7883	7706	7373	8305	7795	143	2410	500	6110	10	1	28572230	2300	6.26	0.93	12	1.85	1285.00	8620.00	9790	20221125	-17.77	4535	20220715	77.51	8340	-3.48	20230221	6070	32.62	20230411	9790	-17.77	20221125	4535	77.51	20220715	4.21	N	015230	500	142 억	2024951	N	N	129	N	N
156	20230704	140249	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8090	50	2	0.62	3568233480	448777	47.88	8020	8090	7750	10450	5630	8040	7951.02	7.09	0	-23487	8393	8216	7883	7706	7373	8305	7795	143	2410	500	6110	10	1	28572230	2311	6.30	0.94	12	1.57	1285.00	8620.00	9790	20221125	-17.36	4535	20220715	78.39	8340	-3.00	20230221	6070	33.28	20230411	9790	-17.36	20221125	4535	78.39	20220715	4.21	N	015230	500	142 억	2024951	N	N	129	N	N
157	20230704	130246	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7970	-70	5	-0.87	3116584060	392663	41.89	8020	8070	7750	10450	5630	8040	7937.05	7.09	0	-22891	8393	8216	7883	7706	7373	8305	7795	143	2410	500	6110	10	1	28572230	2277	6.20	0.92	12	1.37	1285.00	8620.00	9790	20221125	-18.59	4535	20220715	75.74	8340	-4.44	20230221	6070	31.30	20230411	9790	-18.59	20221125	4535	75.74	20220715	4.21	N	015230	500	142 억	2024951	N	N	129	N	N
158	20230704	120248	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8030	-10	5	-0.12	2774295510	349745	37.32	8020	8070	7750	10450	5630	8040	7932.34	7.09	0	-20117	8393	8216	7883	7706	7373	8305	7795	143	2410	500	6110	10	1	28572230	2294	6.25	0.93	12	1.22	1285.00	8620.00	9790	20221125	-17.98	4535	20220715	77.07	8340	-3.72	20230221	6070	32.29	20230411	9790	-17.98	20221125	4535	77.07	20220715	4.21	N	015230	500	142 억	2024951	N	N	129	N	N
159	20230704	110245	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8010	-30	5	-0.37	2537812730	320105	34.15	8020	8070	7750	10450	5630	8040	7928.06	7.09	0	-23966	8393	8216	7883	7706	7373	8305	7795	143	2410	500	6110	10	1	28572230	2289	6.23	0.93	12	1.12	1285.00	8620.00	9790	20221125	-18.18	4535	20220715	76.63	8340	-3.96	20230221	6070	31.96	20230411	9790	-18.18	20221125	4535	76.63	20220715	4.21	N	015230	500	142 억	2024951	N	N	129	N	N
160	20230704	100245	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7910	-130	5	-1.62	1609256560	204084	21.77	8020	8020	7750	10450	5630	8040	7885.27	7.09	0	-20114	8393	8216	7883	7706	7373	8305	7795	143	2410	500	6110	10	1	28572230	2260	6.16	0.92	12	0.71	1285.00	8620.00	9790	20221125	-19.20	4535	20220715	74.42	8340	-5.16	20230221	6070	30.31	20230411	9790	-19.20	20221125	4535	74.42	20220715	4.21	N	015230	500	142 억	2024951	N	N	129	N	N
161	20230704	090245	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7940	-100	5	-1.24	158848280	19918	2.13	8020	8020	7920	10450	5630	8040	7975.11	7.09	0	-10864	8393	8216	7883	7706	7373	8305	7795	143	2410	500	6110	10	1	28572230	2269	6.18	0.92	12	0.07	1285.00	8620.00	9790	20221125	-18.90	4535	20220715	75.08	8340	-4.80	20230221	6070	30.81	20230411	9790	-18.90	20221125	4535	75.08	20220715	4.21	N	015230	500	142 억	2024951	N	N	129	N	N
162	20230703	160243	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8040	410	2	5.37	7345016800	933937	125.49	7720	8060	7550	9910	5350	7630	7864.59	7.00	0	28060	8056	7842	7556	7342	7056	7950	7450	143	2280	500	5790	10	1	28572230	2297	6.26	0.93	12	3.27	1285.00	8620.00	9790	20221125	-17.88	4535	20220715	77.29	8340	-3.60	20230221	6070	32.45	20230411	9790	-17.88	20221125	4535	77.29	20220715	4.04	N	015230	500	142 억	2000066	N	N	129	N	N
163	20230703	150245	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8040	410	2	5.37	7127358890	906806	121.85	7720	8060	7550	9910	5350	7630	7859.89	7.00	0	33254	8056	7842	7556	7342	7056	7950	7450	143	2280	500	5790	10	1	28572230	2297	6.26	0.93	12	3.17	1285.00	8620.00	9790	20221125	-17.88	4535	20220715	77.29	8340	-3.60	20230221	6070	32.45	20230411	9790	-17.88	20221125	4535	77.29	20220715	4.04	N	015230	500	142 억	2000066	N	N	4	N	N
164	20230703	140245	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7990	360	2	4.72	6269051900	799063	107.37	7720	8060	7550	9910	5350	7630	7845.54	7.00	0	47132	8056	7842	7556	7342	7056	7950	7450	143	2280	500	5790	10	1	28572230	2283	6.22	0.93	12	2.80	1285.00	8620.00	9790	20221125	-18.39	4535	20220715	76.19	8340	-4.20	20230221	6070	31.63	20230411	9790	-18.39	20221125	4535	76.19	20220715	4.04	N	015230	500	142 억	2000066	N	N	4	N	N
165	20230703	130244	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8000	370	2	4.85	5501790730	703537	94.53	7720	8050	7550	9910	5350	7630	7820.23	7.00	0	62221	8056	7842	7556	7342	7056	7950	7450	143	2280	500	5790	10	1	28572230	2286	6.23	0.93	12	2.46	1285.00	8620.00	9790	20221125	-18.28	4535	20220715	76.41	8340	-4.08	20230221	6070	31.80	20230411	9790	-18.28	20221125	4535	76.41	20220715	4.04	N	015230	500	142 억	2000066	N	N	4	N	N
166	20230703	120244	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7980	350	2	4.59	4268360420	549312	73.81	7720	7980	7550	9910	5350	7630	7770.41	7.00	0	29237	8056	7842	7556	7342	7056	7950	7450	143	2280	500	5790	10	1	28572230	2280	6.21	0.93	12	1.92	1285.00	8620.00	9790	20221125	-18.49	4535	20220715	75.96	8340	-4.32	20230221	6070	31.47	20230411	9790	-18.49	20221125	4535	75.96	20220715	4.04	N	015230	500	142 억	2000066	N	N	4	N	N
167	20230703	110245	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7850	220	2	2.88	2908435860	377593	50.74	7720	7880	7550	9910	5350	7630	7702.60	7.00	0	-17611	8056	7842	7556	7342	7056	7950	7450	143	2280	500	5790	10	1	28572230	2243	6.11	0.91	12	1.32	1285.00	8620.00	9790	20221125	-19.82	4535	20220715	73.10	8340	-5.88	20230221	6070	29.32	20230411	9790	-19.82	20221125	4535	73.10	20220715	4.04	N	015230	500	142 억	2000066	N	N	4	N	N
168	20230703	100241	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7660	30	2	0.39	1406040050	184296	24.76	7720	7760	7550	9910	5350	7630	7629.25	7.00	0	-43198	8056	7842	7556	7342	7056	7950	7450	143	2280	500	5790	10	1	28572230	2189	5.96	0.89	12	0.65	1285.00	8620.00	9790	20221125	-21.76	4535	20220715	68.91	8340	-8.15	20230221	6070	26.19	20230411	9790	-21.76	20221125	4535	68.91	20220715	4.04	N	015230	500	142 억	2000066	N	N	4	N	N
169	20230703	090242	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7680	50	2	0.66	206855580	26928	3.62	7720	7750	7630	9910	5350	7630	7682.08	7.00	0	-16447	8056	7842	7556	7342	7056	7950	7450	143	2280	500	5790	10	1	28572230	2194	5.98	0.89	12	0.09	1285.00	8620.00	9790	20221125	-21.55	4535	20220715	69.35	8340	-7.91	20230221	6070	26.52	20230411	9790	-21.55	20221125	4535	69.35	20220715	4.04	N	015230	500	142 억	2000066	N	N	4	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History