KissMeData/009320/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1594	2	2	0.13	168075742	105210	49.95	1626	1626	1580	2065	1115	1592	1597.53	1.03	0	-12456	1664	1627	1573	1536	1482	1646	1555	246	475	500	1110	1	1	49299770	786	-8.66	2.96	12	0.21	-184.00	539.00	2420	20220810	-34.13	1345	20230103	18.51	2220	-28.20	20230427	1345	18.51	20230103	2420	-34.13	20220810	1345	18.51	20230103	1.26	N	009320	500	246 억	506889	N	N	68	N	N
3	20230731	150239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1594	2	2	0.13	143277719	89652	42.56	1626	1626	1580	2065	1115	1592	1598.15	1.03	0	-12013	1664	1627	1573	1536	1482	1646	1555	246	475	500	1110	1	1	49299770	786	-8.66	2.96	12	0.18	-184.00	539.00	2420	20220810	-34.13	1345	20230103	18.51	2220	-28.20	20230427	1345	18.51	20230103	2420	-34.13	20220810	1345	18.51	20230103	1.26	N	009320	500	246 억	506889	N	N	55	N	N
4	20230731	140239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1600	8	2	0.50	122758954	76763	36.44	1626	1626	1580	2065	1115	1592	1599.19	1.03	0	-10084	1664	1627	1573	1536	1482	1646	1555	246	475	500	1110	1	1	49299770	789	-8.70	2.97	12	0.16	-184.00	539.00	2420	20220810	-33.88	1345	20230103	18.96	2220	-27.93	20230427	1345	18.96	20230103	2420	-33.88	20220810	1345	18.96	20230103	1.26	N	009320	500	246 억	506889	N	N	55	N	N
5	20230731	130239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1602	10	2	0.63	105911610	66224	31.44	1626	1626	1580	2065	1115	1592	1599.29	1.03	0	-5410	1664	1627	1573	1536	1482	1646	1555	246	475	500	1110	1	1	49299770	790	-8.71	2.97	12	0.13	-184.00	539.00	2420	20220810	-33.80	1345	20230103	19.11	2220	-27.84	20230427	1345	19.11	20230103	2420	-33.80	20220810	1345	19.11	20230103	1.26	N	009320	500	246 억	506889	N	N	55	N	N
6	20230731	120242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1610	18	2	1.13	96661343	60436	28.69	1626	1626	1580	2065	1115	1592	1599.40	1.03	0	-1814	1664	1627	1573	1536	1482	1646	1555	246	475	500	1110	1	1	49299770	794	-8.75	2.99	12	0.12	-184.00	539.00	2420	20220810	-33.47	1345	20230103	19.70	2220	-27.48	20230427	1345	19.70	20230103	2420	-33.47	20220810	1345	19.70	20230103	1.26	N	009320	500	246 억	506889	N	N	55	N	N
7	20230731	110241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1607	15	2	0.94	63751932	39863	18.92	1626	1626	1580	2065	1115	1592	1599.28	1.03	0	-5594	1664	1627	1573	1536	1482	1646	1555	246	475	500	1110	1	1	49299770	792	-8.73	2.98	12	0.08	-184.00	539.00	2420	20220810	-33.60	1345	20230103	19.48	2220	-27.61	20230427	1345	19.48	20230103	2420	-33.60	20220810	1345	19.48	20230103	1.26	N	009320	500	246 억	506889	N	N	55	N	N
8	20230731	100241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1597	5	2	0.31	41219764	25825	12.26	1626	1626	1580	2065	1115	1592	1596.12	1.03	0	-7775	1664	1627	1573	1536	1482	1646	1555	246	475	500	1110	1	1	49299770	787	-8.68	2.96	12	0.05	-184.00	539.00	2420	20220810	-34.01	1345	20230103	18.74	2220	-28.06	20230427	1345	18.74	20230103	2420	-34.01	20220810	1345	18.74	20230103	1.26	N	009320	500	246 억	506889	N	N	55	N	N
9	20230731	090239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1626	34	2	2.14	489426	301	0.14	1626	1626	1626	2065	1115	1592	1626.00	1.03	0	90	1664	1627	1573	1536	1482	1646	1555	246	475	500	1110	1	1	49299770	802	-8.84	3.02	12	0.00	-184.00	539.00	2420	20220810	-32.81	1345	20230103	20.89	2220	-26.76	20230427	1345	20.89	20230103	2420	-32.81	20220810	1345	20.89	20230103	1.26	N	009320	500	246 억	506889	N	N	55	N	N
10	20230728	160240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1592	64	2	4.19	330827037	210440	103.07	1528	1610	1519	1986	1070	1528	1572.07	0.97	0	19328	1566	1546	1525	1505	1484	1557	1516	246	458	500	1060	1	1	49299770	785	-8.65	2.95	12	0.43	-184.00	539.00	2420	20220810	-34.21	1345	20230103	18.36	2220	-28.29	20230427	1345	18.36	20230103	2420	-34.21	20220810	1345	18.36	20230103	1.32	N	009320	500	246 억	477124	N	N	55	N	N
11	20230728	150239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1599	71	2	4.65	323632530	205929	100.86	1528	1610	1519	1986	1070	1528	1571.57	0.97	0	18603	1566	1546	1525	1505	1484	1557	1516	246	458	500	1060	1	1	49299770	788	-8.69	2.97	12	0.42	-184.00	539.00	2420	20220810	-33.93	1345	20230103	18.88	2220	-27.97	20230427	1345	18.88	20230103	2420	-33.93	20220810	1345	18.88	20230103	1.32	N	009320	500	246 억	477124	N	N	72	N	N
12	20230728	140238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1588	60	2	3.93	269349038	171946	84.22	1528	1588	1519	1986	1070	1528	1566.47	0.97	0	22065	1566	1546	1525	1505	1484	1557	1516	246	458	500	1060	1	1	49299770	783	-8.63	2.95	12	0.35	-184.00	539.00	2420	20220810	-34.38	1345	20230103	18.07	2220	-28.47	20230427	1345	18.07	20230103	2420	-34.38	20220810	1345	18.07	20230103	1.32	N	009320	500	246 억	477124	N	N	72	N	N
13	20230728	130239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1582	54	2	3.53	219830693	140567	68.85	1528	1582	1519	1986	1070	1528	1563.89	0.97	0	19576	1566	1546	1525	1505	1484	1557	1516	246	458	500	1060	1	1	49299770	780	-8.60	2.94	12	0.29	-184.00	539.00	2420	20220810	-34.63	1345	20230103	17.62	2220	-28.74	20230427	1345	17.62	20230103	2420	-34.63	20220810	1345	17.62	20230103	1.32	N	009320	500	246 억	477124	N	N	72	N	N
14	20230728	120238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1577	49	2	3.21	194176638	124300	60.88	1528	1582	1519	1986	1070	1528	1562.16	0.97	0	21392	1566	1546	1525	1505	1484	1557	1516	246	458	500	1060	1	1	49299770	777	-8.57	2.93	12	0.25	-184.00	539.00	2420	20220810	-34.83	1345	20230103	17.25	2220	-28.96	20230427	1345	17.25	20230103	2420	-34.83	20220810	1345	17.25	20230103	1.32	N	009320	500	246 억	477124	N	N	72	N	N
15	20230728	110240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1579	51	2	3.34	173357417	111110	54.42	1528	1580	1519	1986	1070	1528	1560.23	0.97	0	20046	1566	1546	1525	1505	1484	1557	1516	246	458	500	1060	1	1	49299770	778	-8.58	2.93	12	0.23	-184.00	539.00	2420	20220810	-34.75	1345	20230103	17.40	2220	-28.87	20230427	1345	17.40	20230103	2420	-34.75	20220810	1345	17.40	20230103	1.32	N	009320	500	246 억	477124	N	N	72	N	N
16	20230728	100238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1555	27	2	1.77	109937221	70784	34.67	1528	1569	1519	1986	1070	1528	1553.14	0.97	0	12941	1566	1546	1525	1505	1484	1557	1516	246	458	500	1060	1	1	49299770	767	-8.45	2.88	12	0.14	-184.00	539.00	2420	20220810	-35.74	1345	20230103	15.61	2220	-29.95	20230427	1345	15.61	20230103	2420	-35.74	20220810	1345	15.61	20230103	1.32	N	009320	500	246 억	477124	N	N	72	N	N
17	20230728	090239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1519	-9	5	-0.59	8183950	5355	2.62	1528	1529	1519	1986	1070	1528	1528.28	0.97	0	-4147	1566	1546	1525	1505	1484	1557	1516	246	458	500	1060	1	1	49299770	749	-8.26	2.82	12	0.01	-184.00	539.00	2420	20220810	-37.23	1345	20230103	12.94	2220	-31.58	20230427	1345	12.94	20230103	2420	-37.23	20220810	1345	12.94	20230103	1.32	N	009320	500	246 억	477124	N	N	72	N	N
18	20230727	160239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1528	22	2	1.46	309730901	203359	36.07	1504	1545	1504	1957	1055	1506	1523.07	0.98	-40356	7781	1626	1565	1518	1457	1410	1542	1434	238	451	500	1050	1	1	47646375	728	-8.30	2.83	12	0.43	-184.00	539.00	2420	20220810	-36.86	1345	20230103	13.61	2220	-31.17	20230427	1345	13.61	20230103	2420	-36.86	20220810	1345	13.61	20230103	1.34	N	009320	500	238 억	467562	N	N	72	N	N
19	20230727	150237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1527	21	2	1.39	275871483	181073	32.11	1504	1545	1504	1957	1055	1506	1523.54	0.98	-40356	8520	1626	1565	1518	1457	1410	1542	1434	238	451	500	1050	1	1	47646375	728	-8.30	2.83	12	0.38	-184.00	539.00	2420	20220810	-36.90	1345	20230103	13.53	2220	-31.22	20230427	1345	13.53	20230103	2420	-36.90	20220810	1345	13.53	20230103	1.34	N	009320	500	238 억	467562	N	N	89	N	N
20	20230727	140237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1529	23	2	1.53	241725974	158644	28.14	1504	1545	1504	1957	1055	1506	1523.70	0.98	-40356	8600	1626	1565	1518	1457	1410	1542	1434	238	451	500	1050	1	1	47646375	729	-8.31	2.84	12	0.33	-184.00	539.00	2420	20220810	-36.82	1345	20230103	13.68	2220	-31.13	20230427	1345	13.68	20230103	2420	-36.82	20220810	1345	13.68	20230103	1.34	N	009320	500	238 억	467562	N	N	89	N	N
21	20230727	130238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1530	24	2	1.59	210396872	138206	24.51	1504	1545	1504	1957	1055	1506	1522.34	0.98	-40356	9725	1626	1565	1518	1457	1410	1542	1434	238	451	500	1050	1	1	47646375	729	-8.32	2.84	12	0.29	-184.00	539.00	2420	20220810	-36.78	1345	20230103	13.75	2220	-31.08	20230427	1345	13.75	20230103	2420	-36.78	20220810	1345	13.75	20230103	1.34	N	009320	500	238 억	467562	N	N	89	N	N
22	20230727	120239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1520	14	2	0.93	166200064	109206	19.37	1504	1545	1504	1957	1055	1506	1521.89	0.98	-40356	-1010	1626	1565	1518	1457	1410	1542	1434	238	451	500	1050	1	1	47646375	724	-8.26	2.82	12	0.23	-184.00	539.00	2420	20220810	-37.19	1345	20230103	13.01	2220	-31.53	20230427	1345	13.01	20230103	2420	-37.19	20220810	1345	13.01	20230103	1.34	N	009320	500	238 억	467562	N	N	89	N	N
23	20230727	110238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1533	27	2	1.79	124363948	81690	14.49	1504	1545	1504	1957	1055	1506	1522.39	0.98	-40356	-2268	1626	1565	1518	1457	1410	1542	1434	238	451	500	1050	1	1	47646375	730	-8.33	2.84	12	0.17	-184.00	539.00	2420	20220810	-36.65	1345	20230103	13.98	2220	-30.95	20230427	1345	13.98	20230103	2420	-36.65	20220810	1345	13.98	20230103	1.34	N	009320	500	238 억	467562	N	N	89	N	N
24	20230727	100238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1516	10	2	0.66	70978409	46728	8.29	1504	1545	1504	1957	1055	1506	1518.97	0.98	-40356	-1471	1626	1565	1518	1457	1410	1542	1434	238	451	500	1050	1	1	47646375	722	-8.24	2.81	12	0.10	-184.00	539.00	2420	20220810	-37.36	1345	20230103	12.71	2220	-31.71	20230427	1345	12.71	20230103	2420	-37.36	20220810	1345	12.71	20230103	1.34	N	009320	500	238 억	467562	N	N	89	N	N
25	20230727	090239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1525	19	2	1.26	7255712	4806	0.85	1504	1525	1504	1957	1055	1506	1509.72	0.98	-40356	1638	1626	1565	1518	1457	1410	1542	1434	238	451	500	1050	1	1	47646375	727	-8.29	2.83	12	0.01	-184.00	539.00	2420	20220810	-36.98	1345	20230103	13.38	2220	-31.31	20230427	1345	13.38	20230103	2420	-36.98	20220810	1345	13.38	20230103	1.34	N	009320	500	238 억	467562	N	N	89	N	N
26	20230726	160237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1506	-50	5	-3.21	846834754	563812	258.16	1556	1579	1471	2020	1090	1556	1501.98	1.07	0	-38840	1604	1579	1552	1527	1500	1566	1514	238	465	500	1080	1	1	47646375	718	-8.18	2.79	12	1.18	-184.00	539.00	2420	20220810	-37.77	1345	20230103	11.97	2220	-32.16	20230427	1345	11.97	20230103	2420	-37.77	20220810	1345	11.97	20230103	1.38	N	009320	500	238 억	507918	N	N	89	N	N
27	20230726	150239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1506	-50	5	-3.21	827312189	550858	252.22	1556	1579	1471	2020	1090	1556	1501.86	1.07	0	-39148	1604	1579	1552	1527	1500	1566	1514	238	465	500	1080	1	1	47646375	718	-8.18	2.79	12	1.16	-184.00	539.00	2420	20220810	-37.77	1345	20230103	11.97	2220	-32.16	20230427	1345	11.97	20230103	2420	-37.77	20220810	1345	11.97	20230103	1.38	N	009320	500	238 억	507918	N	N	121	N	N
28	20230726	140238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1490	-66	5	-4.24	761427374	506665	231.99	1556	1579	1471	2020	1090	1556	1502.82	1.07	0	-58231	1604	1579	1552	1527	1500	1566	1514	238	465	500	1080	1	1	47646375	710	-8.10	2.76	12	1.06	-184.00	539.00	2420	20220810	-38.43	1345	20230103	10.78	2220	-32.88	20230427	1345	10.78	20230103	2420	-38.43	20220810	1345	10.78	20230103	1.38	N	009320	500	238 억	507918	N	N	121	N	N
29	20230726	130236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1484	-72	5	-4.63	682587366	454073	207.91	1556	1579	1471	2020	1090	1556	1503.25	1.07	0	-55101	1604	1579	1552	1527	1500	1566	1514	238	465	500	1080	1	1	47646375	707	-8.07	2.75	12	0.95	-184.00	539.00	2420	20220810	-38.68	1345	20230103	10.33	2220	-33.15	20230427	1345	10.33	20230103	2420	-38.68	20220810	1345	10.33	20230103	1.38	N	009320	500	238 억	507918	N	N	121	N	N
30	20230726	120237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1494	-62	5	-3.98	512471825	339468	155.43	1556	1579	1494	2020	1090	1556	1509.63	1.07	0	-38267	1604	1579	1552	1527	1500	1566	1514	238	465	500	1080	1	1	47646375	712	-8.12	2.77	12	0.71	-184.00	539.00	2420	20220810	-38.26	1345	20230103	11.08	2220	-32.70	20230427	1345	11.08	20230103	2420	-38.26	20220810	1345	11.08	20230103	1.38	N	009320	500	238 억	507918	N	N	121	N	N
31	20230726	110237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1502	-54	5	-3.47	456886178	302380	138.45	1556	1579	1494	2020	1090	1556	1510.97	1.07	0	-28360	1604	1579	1552	1527	1500	1566	1514	238	465	500	1080	1	1	47646375	716	-8.16	2.79	12	0.63	-184.00	539.00	2420	20220810	-37.93	1345	20230103	11.67	2220	-32.34	20230427	1345	11.67	20230103	2420	-37.93	20220810	1345	11.67	20230103	1.38	N	009320	500	238 억	507918	N	N	121	N	N
32	20230726	100238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1507	-49	5	-3.15	225544556	148320	67.91	1556	1579	1506	2020	1090	1556	1520.66	1.07	0	-27178	1604	1579	1552	1527	1500	1566	1514	238	465	500	1080	1	1	47646375	718	-8.19	2.80	12	0.31	-184.00	539.00	2420	20220810	-37.73	1345	20230103	12.04	2220	-32.12	20230427	1345	12.04	20230103	2420	-37.73	20220810	1345	12.04	20230103	1.38	N	009320	500	238 억	507918	N	N	121	N	N
33	20230726	090236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1558	2	2	0.13	3646156	2342	1.07	1556	1560	1556	2020	1090	1556	1556.86	1.07	0	159	1604	1579	1552	1527	1500	1566	1514	238	465	500	1080	1	1	47646375	742	-8.47	2.89	12	0.00	-184.00	539.00	2420	20220810	-35.62	1345	20230103	15.84	2220	-29.82	20230427	1345	15.84	20230103	2420	-35.62	20220810	1345	15.84	20230103	1.38	N	009320	500	238 억	507918	N	N	121	N	N
34	20230725	160235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1556	-2	5	-0.13	338338491	218225	70.07	1558	1577	1525	2025	1091	1558	1550.41	1.07	0	-5705	1635	1596	1577	1538	1519	1587	1529	238	467	500	1090	1	1	47646375	741	-8.46	2.89	12	0.46	-184.00	539.00	2420	20220810	-35.70	1345	20230103	15.69	2220	-29.91	20230427	1345	15.69	20230103	2420	-35.70	20220810	1345	15.69	20230103	1.40	N	009320	500	238 억	510397	N	N	121	N	N
35	20230725	150233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1565	7	2	0.45	312117184	201400	64.67	1558	1577	1525	2025	1091	1558	1549.74	1.07	0	575	1635	1596	1577	1538	1519	1587	1529	238	467	500	1090	1	1	47646375	746	-8.51	2.90	12	0.42	-184.00	539.00	2420	20220810	-35.33	1345	20230103	16.36	2220	-29.50	20230427	1345	16.36	20230103	2420	-35.33	20220810	1345	16.36	20230103	1.40	N	009320	500	238 억	510397	N	N	415	N	N
36	20230725	140235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1560	2	2	0.13	301733097	194746	62.53	1558	1577	1525	2025	1091	1558	1549.37	1.07	0	3664	1635	1596	1577	1538	1519	1587	1529	238	467	500	1090	1	1	47646375	743	-8.48	2.89	12	0.41	-184.00	539.00	2420	20220810	-35.54	1345	20230103	15.99	2220	-29.73	20230427	1345	15.99	20230103	2420	-35.54	20220810	1345	15.99	20230103	1.40	N	009320	500	238 억	510397	N	N	415	N	N
37	20230725	130236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1558	0	3	0.00	236660435	153169	49.18	1558	1575	1525	2025	1091	1558	1545.09	1.07	0	-8174	1635	1596	1577	1538	1519	1587	1529	238	467	500	1090	1	1	47646375	742	-8.47	2.89	12	0.32	-184.00	539.00	2420	20220810	-35.62	1345	20230103	15.84	2220	-29.82	20230427	1345	15.84	20230103	2420	-35.62	20220810	1345	15.84	20230103	1.40	N	009320	500	238 억	510397	N	N	415	N	N
38	20230725	120236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1539	-19	5	-1.22	192598680	124698	40.04	1558	1575	1525	2025	1091	1558	1544.52	1.07	0	-15131	1635	1596	1577	1538	1519	1587	1529	238	467	500	1090	1	1	47646375	733	-8.36	2.86	12	0.26	-184.00	539.00	2420	20220810	-36.40	1345	20230103	14.42	2220	-30.68	20230427	1345	14.42	20230103	2420	-36.40	20220810	1345	14.42	20230103	1.40	N	009320	500	238 억	510397	N	N	415	N	N
39	20230725	110235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1533	-25	5	-1.60	152542923	98609	31.66	1558	1575	1531	2025	1091	1558	1546.95	1.07	0	-15403	1635	1596	1577	1538	1519	1587	1529	238	467	500	1090	1	1	47646375	730	-8.33	2.84	12	0.21	-184.00	539.00	2420	20220810	-36.65	1345	20230103	13.98	2220	-30.95	20230427	1345	13.98	20230103	2420	-36.65	20220810	1345	13.98	20230103	1.40	N	009320	500	238 억	510397	N	N	415	N	N
40	20230725	100235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1540	-18	5	-1.16	105739740	68133	21.88	1558	1575	1539	2025	1091	1558	1551.96	1.07	0	-4160	1635	1596	1577	1538	1519	1587	1529	238	467	500	1090	1	1	47646375	734	-8.37	2.86	12	0.14	-184.00	539.00	2420	20220810	-36.36	1345	20230103	14.50	2220	-30.63	20230427	1345	14.50	20230103	2420	-36.36	20220810	1345	14.50	20230103	1.40	N	009320	500	238 억	510397	N	N	415	N	N
41	20230725	090236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1575	17	2	1.09	7483401	4802	1.54	1558	1575	1558	2025	1091	1558	1558.39	1.07	0	50	1635	1596	1577	1538	1519	1587	1529	238	467	500	1090	1	1	47646375	750	-8.56	2.92	12	0.01	-184.00	539.00	2420	20220810	-34.92	1345	20230103	17.10	2220	-29.05	20230427	1345	17.10	20230103	2420	-34.92	20220810	1345	17.10	20230103	1.40	N	009320	500	238 억	510397	N	N	415	N	N
42	20230724	160235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1558	-46	5	-2.87	487782222	311245	203.86	1616	1616	1558	2085	1123	1604	1567.20	1.19	0	-55550	1644	1624	1607	1587	1570	1615	1578	238	481	500	1120	1	1	47646375	742	-8.47	2.89	12	0.65	-184.00	539.00	2420	20220810	-35.62	1345	20230103	15.84	2220	-29.82	20230427	1345	15.84	20230103	2420	-35.62	20220810	1345	15.84	20230103	1.41	N	009320	500	238 억	566011	N	N	415	N	N
43	20230724	150234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1567	-37	5	-2.31	446196918	284576	186.39	1616	1616	1558	2085	1123	1604	1567.94	1.19	0	-59032	1644	1624	1607	1587	1570	1615	1578	238	481	500	1120	1	1	47646375	747	-8.52	2.91	12	0.60	-184.00	539.00	2420	20220810	-35.25	1345	20230103	16.51	2220	-29.41	20230427	1345	16.51	20230103	2420	-35.25	20220810	1345	16.51	20230103	1.41	N	009320	500	238 억	566011	N	N	2	N	N
44	20230724	140232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1562	-42	5	-2.62	410283537	261603	171.35	1616	1616	1558	2085	1123	1604	1568.34	1.19	0	-66935	1644	1624	1607	1587	1570	1615	1578	238	481	500	1120	1	1	47646375	744	-8.49	2.90	12	0.55	-184.00	539.00	2420	20220810	-35.45	1345	20230103	16.13	2220	-29.64	20230427	1345	16.13	20230103	2420	-35.45	20220810	1345	16.13	20230103	1.41	N	009320	500	238 억	566011	N	N	2	N	N
45	20230724	130235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1564	-40	5	-2.49	368178945	234627	153.68	1616	1616	1559	2085	1123	1604	1569.21	1.19	0	-46365	1644	1624	1607	1587	1570	1615	1578	238	481	500	1120	1	1	47646375	745	-8.50	2.90	12	0.49	-184.00	539.00	2420	20220810	-35.37	1345	20230103	16.28	2220	-29.55	20230427	1345	16.28	20230103	2420	-35.37	20220810	1345	16.28	20230103	1.41	N	009320	500	238 억	566011	N	N	2	N	N
46	20230724	120234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1561	-43	5	-2.68	303493452	193179	126.53	1616	1616	1560	2085	1123	1604	1571.05	1.19	0	-44198	1644	1624	1607	1587	1570	1615	1578	238	481	500	1120	1	1	47646375	744	-8.48	2.90	12	0.41	-184.00	539.00	2420	20220810	-35.50	1345	20230103	16.06	2220	-29.68	20230427	1345	16.06	20230103	2420	-35.50	20220810	1345	16.06	20230103	1.41	N	009320	500	238 억	566011	N	N	2	N	N
47	20230724	110235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1583	-21	5	-1.31	189270149	120252	78.76	1616	1616	1565	2085	1123	1604	1573.95	1.19	0	-20986	1644	1624	1607	1587	1570	1615	1578	238	481	500	1120	1	1	47646375	754	-8.60	2.94	12	0.25	-184.00	539.00	2420	20220810	-34.59	1345	20230103	17.70	2220	-28.69	20230427	1345	17.70	20230103	2420	-34.59	20220810	1345	17.70	20230103	1.41	N	009320	500	238 억	566011	N	N	2	N	N
48	20230724	100232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1570	-34	5	-2.12	164035391	104236	68.27	1616	1616	1565	2085	1123	1604	1573.69	1.19	0	-19452	1644	1624	1607	1587	1570	1615	1578	238	481	500	1120	1	1	47646375	748	-8.53	2.91	12	0.22	-184.00	539.00	2420	20220810	-35.12	1345	20230103	16.73	2220	-29.28	20230427	1345	16.73	20230103	2420	-35.12	20220810	1345	16.73	20230103	1.41	N	009320	500	238 억	566011	N	N	2	N	N
49	20230724	090233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1590	-14	5	-0.87	13169434	8220	5.38	1616	1616	1590	2085	1123	1604	1602.12	1.19	0	-3836	1644	1624	1607	1587	1570	1615	1578	238	481	500	1120	1	1	47646375	758	-8.64	2.95	12	0.02	-184.00	539.00	2420	20220810	-34.30	1345	20230103	18.22	2220	-28.38	20230427	1345	18.22	20230103	2420	-34.30	20220810	1345	18.22	20230103	1.41	N	009320	500	238 억	566011	N	N	2	N	N
50	20230721	160233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1604	-10	5	-0.62	243838928	152058	133.05	1612	1627	1590	2095	1130	1614	1603.59	1.24	0	-26788	1669	1641	1618	1590	1567	1655	1604	238	482	500	1120	1	1	47646375	764	-8.72	2.98	12	0.32	-184.00	539.00	2420	20220810	-33.72	1345	20230103	19.26	2220	-27.75	20230427	1345	19.26	20230103	2420	-33.72	20220810	1345	19.26	20230103	1.40	N	009320	500	238 억	592920	N	N	2	N	N
51	20230721	150234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1605	-9	5	-0.56	236411735	147421	128.99	1612	1627	1590	2095	1130	1614	1603.65	1.24	0	-25029	1669	1641	1618	1590	1567	1655	1604	238	482	500	1120	1	1	47646375	765	-8.72	2.98	12	0.31	-184.00	539.00	2420	20220810	-33.68	1345	20230103	19.33	2220	-27.70	20230427	1345	19.33	20230103	2420	-33.68	20220810	1345	19.33	20230103	1.40	N	009320	500	238 억	592920	N	N	529	N	N
52	20230721	140232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1602	-12	5	-0.74	219029100	136585	119.51	1612	1627	1590	2095	1130	1614	1603.61	1.24	0	-17241	1669	1641	1618	1590	1567	1655	1604	238	482	500	1120	1	1	47646375	763	-8.71	2.97	12	0.29	-184.00	539.00	2420	20220810	-33.80	1345	20230103	19.11	2220	-27.84	20230427	1345	19.11	20230103	2420	-33.80	20220810	1345	19.11	20230103	1.40	N	009320	500	238 억	592920	N	N	529	N	N
53	20230721	130232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1606	-8	5	-0.50	165441369	103154	90.26	1612	1627	1590	2095	1130	1614	1603.83	1.24	0	-11818	1669	1641	1618	1590	1567	1655	1604	238	482	500	1120	1	1	47646375	765	-8.73	2.98	12	0.22	-184.00	539.00	2420	20220810	-33.64	1345	20230103	19.41	2220	-27.66	20230427	1345	19.41	20230103	2420	-33.64	20220810	1345	19.41	20230103	1.40	N	009320	500	238 억	592920	N	N	529	N	N
54	20230721	120234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1612	-2	5	-0.12	134240569	83735	73.27	1612	1627	1590	2095	1130	1614	1603.16	1.24	0	-9669	1669	1641	1618	1590	1567	1655	1604	238	482	500	1120	1	1	47646375	768	-8.76	2.99	12	0.18	-184.00	539.00	2420	20220810	-33.39	1345	20230103	19.85	2220	-27.39	20230427	1345	19.85	20230103	2420	-33.39	20220810	1345	19.85	20230103	1.40	N	009320	500	238 억	592920	N	N	529	N	N
55	20230721	110234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1621	7	2	0.43	118285155	73867	64.63	1612	1627	1590	2095	1130	1614	1601.33	1.24	0	-4341	1669	1641	1618	1590	1567	1655	1604	238	482	500	1120	1	1	47646375	772	-8.81	3.01	12	0.16	-184.00	539.00	2420	20220810	-33.02	1345	20230103	20.52	2220	-26.98	20230427	1345	20.52	20230103	2420	-33.02	20220810	1345	20.52	20230103	1.40	N	009320	500	238 억	592920	N	N	529	N	N
56	20230721	100234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1608	-6	5	-0.37	103480299	64702	56.61	1612	1618	1590	2095	1130	1614	1599.34	1.24	0	-1369	1669	1641	1618	1590	1567	1655	1604	238	482	500	1120	1	1	47646375	766	-8.74	2.98	12	0.14	-184.00	539.00	2420	20220810	-33.55	1345	20230103	19.55	2220	-27.57	20230427	1345	19.55	20230103	2420	-33.55	20220810	1345	19.55	20230103	1.40	N	009320	500	238 억	592920	N	N	529	N	N
57	20230721	090234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1614	0	3	0.00	4073620	2532	2.22	1612	1618	1605	2095	1130	1614	1608.85	1.24	0	-1501	1669	1641	1618	1590	1567	1655	1604	238	482	500	1120	1	1	47646375	769	-8.77	2.99	12	0.01	-184.00	539.00	2420	20220810	-33.31	1345	20230103	20.00	2220	-27.30	20230427	1345	20.00	20230103	2420	-33.31	20220810	1345	20.00	20230103	1.40	N	009320	500	238 억	592920	N	N	529	N	N
58	20230720	160234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1614	-1	5	-0.06	184105270	114288	55.80	1595	1646	1595	2095	1131	1615	1610.89	1.28	0	-19633	1666	1640	1605	1579	1544	1645	1584	238	482	500	1130	1	1	47646375	769	-8.77	2.99	12	0.24	-184.00	539.00	2420	20220810	-33.31	1345	20230103	20.00	2220	-27.30	20230427	1345	20.00	20230103	2420	-33.31	20220810	1345	20.00	20230103	1.44	N	009320	500	238 억	607911	N	N	529	N	N
59	20230720	150232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1613	-2	5	-0.12	168255831	104465	51.00	1595	1646	1595	2095	1131	1615	1610.64	1.28	0	-18003	1666	1640	1605	1579	1544	1645	1584	238	482	500	1130	1	1	47646375	769	-8.77	2.99	12	0.22	-184.00	539.00	2420	20220810	-33.35	1345	20230103	19.93	2220	-27.34	20230427	1345	19.93	20230103	2420	-33.35	20220810	1345	19.93	20230103	1.44	N	009320	500	238 억	607911	N	N	191	N	N
60	20230720	140232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1614	-1	5	-0.06	137557445	85413	41.70	1595	1646	1595	2095	1131	1615	1610.50	1.28	0	-13556	1666	1640	1605	1579	1544	1645	1584	238	482	500	1130	1	1	47646375	769	-8.77	2.99	12	0.18	-184.00	539.00	2420	20220810	-33.31	1345	20230103	20.00	2220	-27.30	20230427	1345	20.00	20230103	2420	-33.31	20220810	1345	20.00	20230103	1.44	N	009320	500	238 억	607911	N	N	191	N	N
61	20230720	130232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1615	0	3	0.00	125450725	77916	38.04	1595	1646	1595	2095	1131	1615	1610.08	1.28	0	-10579	1666	1640	1605	1579	1544	1645	1584	238	482	500	1130	1	1	47646375	769	-8.78	3.00	12	0.16	-184.00	539.00	2420	20220810	-33.26	1345	20230103	20.07	2220	-27.25	20230427	1345	20.07	20230103	2420	-33.26	20220810	1345	20.07	20230103	1.44	N	009320	500	238 억	607911	N	N	191	N	N
62	20230720	120234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1615	0	3	0.00	90894001	56538	27.60	1595	1646	1595	2095	1131	1615	1607.66	1.28	0	-14300	1666	1640	1605	1579	1544	1645	1584	238	482	500	1130	1	1	47646375	769	-8.78	3.00	12	0.12	-184.00	539.00	2420	20220810	-33.26	1345	20230103	20.07	2220	-27.25	20230427	1345	20.07	20230103	2420	-33.26	20220810	1345	20.07	20230103	1.44	N	009320	500	238 억	607911	N	N	191	N	N
63	20230720	110233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1611	-4	5	-0.25	80395234	50036	24.43	1595	1646	1595	2095	1131	1615	1606.75	1.28	0	-12567	1666	1640	1605	1579	1544	1645	1584	238	482	500	1130	1	1	47646375	768	-8.76	2.99	12	0.11	-184.00	539.00	2420	20220810	-33.43	1345	20230103	19.78	2220	-27.43	20230427	1345	19.78	20230103	2420	-33.43	20220810	1345	19.78	20230103	1.44	N	009320	500	238 억	607911	N	N	191	N	N
64	20230720	100230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1608	-7	5	-0.43	54732848	34094	16.65	1595	1646	1595	2095	1131	1615	1605.35	1.28	0	-5837	1666	1640	1605	1579	1544	1645	1584	238	482	500	1130	1	1	47646375	766	-8.74	2.98	12	0.07	-184.00	539.00	2420	20220810	-33.55	1345	20230103	19.55	2220	-27.57	20230427	1345	19.55	20230103	2420	-33.55	20220810	1345	19.55	20230103	1.44	N	009320	500	238 억	607911	N	N	191	N	N
65	20230720	090231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1626	11	2	0.68	4790038	2985	1.46	1595	1646	1595	2095	1131	1615	1604.70	1.28	0	-176	1666	1640	1605	1579	1544	1645	1584	238	482	500	1130	1	1	47646375	775	-8.84	3.02	12	0.01	-184.00	539.00	2420	20220810	-32.81	1345	20230103	20.89	2220	-26.76	20230427	1345	20.89	20230103	2420	-32.81	20220810	1345	20.89	20230103	1.44	N	009320	500	238 억	607911	N	N	191	N	N
66	20230719	160236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1615	1	2	0.06	326723116	203130	51.34	1615	1631	1570	2095	1130	1614	1608.44	1.35	0	-34361	1700	1657	1631	1588	1562	1644	1575	238	482	500	1120	1	1	47646375	769	-8.78	3.00	12	0.43	-184.00	539.00	2420	20220810	-33.26	1345	20230103	20.07	2220	-27.25	20230427	1345	20.07	20230103	2420	-33.26	20220810	1345	20.07	20230103	1.46	N	009320	500	238 억	641245	N	N	191	N	N
67	20230719	150234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1611	-3	5	-0.19	318357844	197947	50.03	1615	1631	1570	2095	1130	1614	1608.30	1.35	0	-33069	1700	1657	1631	1588	1562	1644	1575	238	482	500	1120	1	1	47646375	768	-8.76	2.99	12	0.42	-184.00	539.00	2420	20220810	-33.43	1345	20230103	19.78	2220	-27.43	20230427	1345	19.78	20230103	2420	-33.43	20220810	1345	19.78	20230103	1.46	N	009320	500	238 억	641245	N	N	447	N	N
68	20230719	140236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1615	1	2	0.06	295211827	183537	46.39	1615	1631	1570	2095	1130	1614	1608.46	1.35	0	-29501	1700	1657	1631	1588	1562	1644	1575	238	482	500	1120	1	1	47646375	769	-8.78	3.00	12	0.39	-184.00	539.00	2420	20220810	-33.26	1345	20230103	20.07	2220	-27.25	20230427	1345	20.07	20230103	2420	-33.26	20220810	1345	20.07	20230103	1.46	N	009320	500	238 억	641245	N	N	447	N	N
69	20230719	130233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1615	1	2	0.06	247463411	153946	38.91	1615	1631	1570	2095	1130	1614	1607.47	1.35	0	-18842	1700	1657	1631	1588	1562	1644	1575	238	482	500	1120	1	1	47646375	769	-8.78	3.00	12	0.32	-184.00	539.00	2420	20220810	-33.26	1345	20230103	20.07	2220	-27.25	20230427	1345	20.07	20230103	2420	-33.26	20220810	1345	20.07	20230103	1.46	N	009320	500	238 억	641245	N	N	447	N	N
70	20230719	120234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1616	2	2	0.12	230479226	143440	36.25	1615	1631	1570	2095	1130	1614	1606.80	1.35	0	-18328	1700	1657	1631	1588	1562	1644	1575	238	482	500	1120	1	1	47646375	770	-8.78	3.00	12	0.30	-184.00	539.00	2420	20220810	-33.22	1345	20230103	20.15	2220	-27.21	20230427	1345	20.15	20230103	2420	-33.22	20220810	1345	20.15	20230103	1.46	N	009320	500	238 억	641245	N	N	447	N	N
71	20230719	110235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1630	16	2	0.99	212616023	132391	33.46	1615	1631	1570	2095	1130	1614	1605.97	1.35	0	-15483	1700	1657	1631	1588	1562	1644	1575	238	482	500	1120	1	1	47646375	777	-8.86	3.02	12	0.28	-184.00	539.00	2420	20220810	-32.64	1345	20230103	21.19	2220	-26.58	20230427	1345	21.19	20230103	2420	-32.64	20220810	1345	21.19	20230103	1.46	N	009320	500	238 억	641245	N	N	447	N	N
72	20230719	100233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1619	5	2	0.31	188430229	117502	29.70	1615	1631	1570	2095	1130	1614	1603.63	1.35	0	-11278	1700	1657	1631	1588	1562	1644	1575	238	482	500	1120	1	1	47646375	771	-8.80	3.00	12	0.25	-184.00	539.00	2420	20220810	-33.10	1345	20230103	20.37	2220	-27.07	20230427	1345	20.37	20230103	2420	-33.10	20220810	1345	20.37	20230103	1.46	N	009320	500	238 억	641245	N	N	447	N	N
73	20230719	090235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1630	16	2	0.99	4971306	3066	0.77	1615	1631	1615	2095	1130	1614	1621.43	1.35	0	-1084	1700	1657	1631	1588	1562	1644	1575	238	482	500	1120	1	1	47646375	777	-8.86	3.02	12	0.01	-184.00	539.00	2420	20220810	-32.64	1345	20230103	21.19	2220	-26.58	20230427	1345	21.19	20230103	2420	-32.64	20220810	1345	21.19	20230103	1.46	N	009320	500	238 억	641245	N	N	447	N	N
74	20230718	160233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1614	-51	5	-3.06	641749845	394443	173.37	1665	1674	1605	2160	1166	1665	1626.98	1.56	0	-101838	1712	1688	1674	1650	1636	1681	1643	238	497	500	1160	1	1	47646375	769	-8.77	2.99	12	0.83	-184.00	539.00	2420	20220810	-33.31	1345	20230103	20.00	2220	-27.30	20230427	1345	20.00	20230103	2420	-33.31	20220810	1345	20.00	20230103	1.48	N	009320	500	238 억	742971	N	N	447	N	N
75	20230718	150233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1611	-54	5	-3.24	608360239	373744	164.27	1665	1674	1605	2160	1166	1665	1627.75	1.56	0	-99556	1712	1688	1674	1650	1636	1681	1643	238	497	500	1160	1	1	47646375	768	-8.76	2.99	12	0.78	-184.00	539.00	2420	20220810	-33.43	1345	20230103	19.78	2220	-27.43	20230427	1345	19.78	20230103	2420	-33.43	20220810	1345	19.78	20230103	1.48	N	009320	500	238 억	742971	N	N	169	N	N
76	20230718	140232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1614	-51	5	-3.06	578126832	354980	156.02	1665	1674	1605	2160	1166	1665	1628.62	1.56	0	-98620	1712	1688	1674	1650	1636	1681	1643	238	497	500	1160	1	1	47646375	769	-8.77	2.99	12	0.75	-184.00	539.00	2420	20220810	-33.31	1345	20230103	20.00	2220	-27.30	20230427	1345	20.00	20230103	2420	-33.31	20220810	1345	20.00	20230103	1.48	N	009320	500	238 억	742971	N	N	169	N	N
77	20230718	130233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1612	-53	5	-3.18	529658892	324906	142.81	1665	1674	1605	2160	1166	1665	1630.19	1.56	0	-96271	1712	1688	1674	1650	1636	1681	1643	238	497	500	1160	1	1	47646375	768	-8.76	2.99	12	0.68	-184.00	539.00	2420	20220810	-33.39	1345	20230103	19.85	2220	-27.39	20230427	1345	19.85	20230103	2420	-33.39	20220810	1345	19.85	20230103	1.48	N	009320	500	238 억	742971	N	N	169	N	N
78	20230718	120233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1624	-41	5	-2.46	408280815	249582	109.70	1665	1674	1611	2160	1166	1665	1635.86	1.56	0	-82082	1712	1688	1674	1650	1636	1681	1643	238	497	500	1160	1	1	47646375	774	-8.83	3.01	12	0.52	-184.00	539.00	2420	20220810	-32.89	1345	20230103	20.74	2220	-26.85	20230427	1345	20.74	20230103	2420	-32.89	20220810	1345	20.74	20230103	1.48	N	009320	500	238 억	742971	N	N	169	N	N
79	20230718	110233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1630	-35	5	-2.10	249386746	151610	66.64	1665	1674	1630	2160	1166	1665	1644.92	1.56	0	-39928	1712	1688	1674	1650	1636	1681	1643	238	497	500	1160	1	1	47646375	777	-8.86	3.02	12	0.32	-184.00	539.00	2420	20220810	-32.64	1345	20230103	21.19	2220	-26.58	20230427	1345	21.19	20230103	2420	-32.64	20220810	1345	21.19	20230103	1.48	N	009320	500	238 억	742971	N	N	169	N	N
80	20230718	100231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1639	-26	5	-1.56	170239378	103152	45.34	1665	1674	1639	2160	1166	1665	1650.37	1.56	0	-34403	1712	1688	1674	1650	1636	1681	1643	238	497	500	1160	1	1	47646375	781	-8.91	3.04	12	0.22	-184.00	539.00	2420	20220810	-32.27	1345	20230103	21.86	2220	-26.17	20230427	1345	21.86	20230103	2420	-32.27	20220810	1345	21.86	20230103	1.48	N	009320	500	238 억	742971	N	N	169	N	N
81	20230718	090231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1674	9	2	0.54	11268506	6773	2.98	1665	1674	1662	2160	1166	1665	1663.74	1.56	0	3977	1712	1688	1674	1650	1636	1681	1643	238	497	500	1160	1	1	47646375	798	-9.10	3.11	12	0.01	-184.00	539.00	2420	20220810	-30.83	1345	20230103	24.46	2220	-24.59	20230427	1345	24.46	20230103	2420	-30.83	20220810	1345	24.46	20230103	1.48	N	009320	500	238 억	742971	N	N	169	N	N
82	20230717	160233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1665	-23	5	-1.36	379465554	227438	54.88	1688	1698	1660	2190	1182	1688	1668.43	1.67	0	-49866	1781	1734	1699	1652	1617	1717	1635	238	504	500	1180	1	1	47646375	793	-9.05	3.09	12	0.48	-184.00	539.00	2420	20220810	-31.20	1345	20230103	23.79	2220	-25.00	20230427	1345	23.79	20230103	2420	-31.20	20220810	1345	23.79	20230103	1.49	N	009320	500	238 억	796316	N	N	169	N	N
83	20230717	150232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1664	-24	5	-1.42	366630845	219726	53.02	1688	1698	1660	2190	1182	1688	1668.58	1.67	0	-47645	1781	1734	1699	1652	1617	1717	1635	238	504	500	1180	1	1	47646375	793	-9.04	3.09	12	0.46	-184.00	539.00	2420	20220810	-31.24	1345	20230103	23.72	2220	-25.05	20230427	1345	23.72	20230103	2420	-31.24	20220810	1345	23.72	20230103	1.49	N	009320	500	238 억	796316	N	N	342	N	N
84	20230717	140233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1663	-25	5	-1.48	334767431	200559	48.39	1688	1698	1660	2190	1182	1688	1669.17	1.67	0	-47494	1781	1734	1699	1652	1617	1717	1635	238	504	500	1180	1	1	47646375	792	-9.04	3.09	12	0.42	-184.00	539.00	2420	20220810	-31.28	1345	20230103	23.64	2220	-25.09	20230427	1345	23.64	20230103	2420	-31.28	20220810	1345	23.64	20230103	1.49	N	009320	500	238 억	796316	N	N	342	N	N
85	20230717	130230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1667	-21	5	-1.24	288161656	172516	41.63	1688	1698	1661	2190	1182	1688	1670.35	1.67	0	-41775	1781	1734	1699	1652	1617	1717	1635	238	504	500	1180	1	1	47646375	794	-9.06	3.09	12	0.36	-184.00	539.00	2420	20220810	-31.12	1345	20230103	23.94	2220	-24.91	20230427	1345	23.94	20230103	2420	-31.12	20220810	1345	23.94	20230103	1.49	N	009320	500	238 억	796316	N	N	342	N	N
86	20230717	120234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1667	-21	5	-1.24	247755340	148243	35.77	1688	1698	1661	2190	1182	1688	1671.28	1.67	0	-37522	1781	1734	1699	1652	1617	1717	1635	238	504	500	1180	1	1	47646375	794	-9.06	3.09	12	0.31	-184.00	539.00	2420	20220810	-31.12	1345	20230103	23.94	2220	-24.91	20230427	1345	23.94	20230103	2420	-31.12	20220810	1345	23.94	20230103	1.49	N	009320	500	238 억	796316	N	N	342	N	N
87	20230717	110231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1666	-22	5	-1.30	170161137	101686	24.54	1688	1698	1661	2190	1182	1688	1673.40	1.67	0	-31756	1781	1734	1699	1652	1617	1717	1635	238	504	500	1180	1	1	47646375	794	-9.05	3.09	12	0.21	-184.00	539.00	2420	20220810	-31.16	1345	20230103	23.87	2220	-24.95	20230427	1345	23.87	20230103	2420	-31.16	20220810	1345	23.87	20230103	1.49	N	009320	500	238 억	796316	N	N	342	N	N
88	20230717	100231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1675	-13	5	-0.77	114045493	68050	16.42	1688	1698	1661	2190	1182	1688	1675.91	1.67	0	-28699	1781	1734	1699	1652	1617	1717	1635	238	504	500	1180	1	1	47646375	798	-9.10	3.11	12	0.14	-184.00	539.00	2420	20220810	-30.79	1345	20230103	24.54	2220	-24.55	20230427	1345	24.54	20230103	2420	-30.79	20220810	1345	24.54	20230103	1.49	N	009320	500	238 억	796316	N	N	342	N	N
89	20230717	090231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1689	1	2	0.06	11582434	6860	1.66	1688	1689	1688	2190	1182	1688	1688.40	1.67	0	-958	1781	1734	1699	1652	1617	1717	1635	238	504	500	1180	1	1	47646375	805	-9.18	3.13	12	0.01	-184.00	539.00	2420	20220810	-30.21	1345	20230103	25.58	2220	-23.92	20230427	1345	25.58	20230103	2420	-30.21	20220810	1345	25.58	20230103	1.49	N	009320	500	238 억	796316	N	N	342	N	N
90	20230714	160230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1688	-42	5	-2.43	695586477	412445	194.21	1720	1746	1664	2245	1211	1730	1686.50	2.00	0	-147132	1823	1776	1708	1661	1593	1742	1627	238	517	500	1210	1	1	47646375	804	-9.17	3.13	12	0.87	-184.00	539.00	2420	20220810	-30.25	1345	20230103	25.50	2220	-23.96	20230427	1345	25.50	20230103	2420	-30.25	20220810	1345	25.50	20230103	1.48	N	009320	500	238 억	954874	N	N	342	N	N
91	20230714	150232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1678	-52	5	-3.01	665487888	394498	185.76	1720	1746	1664	2245	1211	1730	1686.92	2.00	0	-140186	1823	1776	1708	1661	1593	1742	1627	238	517	500	1210	1	1	47646375	800	-9.12	3.11	12	0.83	-184.00	539.00	2420	20220810	-30.66	1345	20230103	24.76	2220	-24.41	20230427	1345	24.76	20230103	2420	-30.66	20220810	1345	24.76	20230103	1.48	N	009320	500	238 억	954874	N	N	920	N	N
92	20230714	140232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1687	-43	5	-2.49	630809866	373839	176.03	1720	1746	1664	2245	1211	1730	1687.38	2.00	0	-130260	1823	1776	1708	1661	1593	1742	1627	238	517	500	1210	1	1	47646375	804	-9.17	3.13	12	0.78	-184.00	539.00	2420	20220810	-30.29	1345	20230103	25.43	2220	-24.01	20230427	1345	25.43	20230103	2420	-30.29	20220810	1345	25.43	20230103	1.48	N	009320	500	238 억	954874	N	N	920	N	N
93	20230714	130230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1667	-63	5	-3.64	597275355	353828	166.61	1720	1746	1664	2245	1211	1730	1688.04	2.00	0	-121855	1823	1776	1708	1661	1593	1742	1627	238	517	500	1210	1	1	47646375	794	-9.06	3.09	12	0.74	-184.00	539.00	2420	20220810	-31.12	1345	20230103	23.94	2220	-24.91	20230427	1345	23.94	20230103	2420	-31.12	20220810	1345	23.94	20230103	1.48	N	009320	500	238 억	954874	N	N	920	N	N
94	20230714	120230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1684	-46	5	-2.66	399804107	235985	111.12	1720	1746	1680	2245	1211	1730	1694.19	2.00	0	-88948	1823	1776	1708	1661	1593	1742	1627	238	517	500	1210	1	1	47646375	802	-9.15	3.12	12	0.50	-184.00	539.00	2420	20220810	-30.41	1345	20230103	25.20	2220	-24.14	20230427	1345	25.20	20230103	2420	-30.41	20220810	1345	25.20	20230103	1.48	N	009320	500	238 억	954874	N	N	920	N	N
95	20230714	110231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1687	-43	5	-2.49	324895468	191455	90.15	1720	1746	1680	2245	1211	1730	1696.98	2.00	0	-80312	1823	1776	1708	1661	1593	1742	1627	238	517	500	1210	1	1	47646375	804	-9.17	3.13	12	0.40	-184.00	539.00	2420	20220810	-30.29	1345	20230103	25.43	2220	-24.01	20230427	1345	25.43	20230103	2420	-30.29	20220810	1345	25.43	20230103	1.48	N	009320	500	238 억	954874	N	N	920	N	N
96	20230714	100232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1684	-46	5	-2.66	224078363	131667	62.00	1720	1746	1680	2245	1211	1730	1701.86	2.00	0	-68302	1823	1776	1708	1661	1593	1742	1627	238	517	500	1210	1	1	47646375	802	-9.15	3.12	12	0.28	-184.00	539.00	2420	20220810	-30.41	1345	20230103	25.20	2220	-24.14	20230427	1345	25.20	20230103	2420	-30.41	20220810	1345	25.20	20230103	1.48	N	009320	500	238 억	954874	N	N	920	N	N
97	20230714	090231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1720	-10	5	-0.58	14808770	8604	4.05	1720	1729	1719	2245	1211	1730	1721.15	2.00	0	2167	1823	1776	1708	1661	1593	1742	1627	238	517	500	1210	1	1	47646375	820	-9.35	3.19	12	0.02	-184.00	539.00	2420	20220810	-28.93	1345	20230103	27.88	2220	-22.52	20230427	1345	27.88	20230103	2420	-28.93	20220810	1345	27.88	20230103	1.48	N	009320	500	238 억	954874	N	N	920	N	N
98	20230713	160230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1730	0	3	0.00	364641379	210851	81.75	1755	1755	1640	2245	1211	1730	1729.38	2.01	0	-7823	1775	1752	1741	1718	1707	1747	1713	238	517	500	1210	1	1	47646375	824	-9.40	3.21	12	0.44	-184.00	539.00	2420	20220810	-28.51	1345	20230103	28.62	2220	-22.07	20230427	1345	28.62	20230103	2420	-28.51	20220810	1345	28.62	20230103	1.48	N	009320	500	238 억	958813	N	N	920	N	N
99	20230713	150228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1733	3	2	0.17	340231343	196741	76.28	1755	1755	1640	2245	1211	1730	1729.34	2.01	0	-4190	1775	1752	1741	1718	1707	1747	1713	238	517	500	1210	1	1	47646375	826	-9.42	3.22	12	0.41	-184.00	539.00	2420	20220810	-28.39	1345	20230103	28.85	2220	-21.94	20230427	1345	28.85	20230103	2420	-28.39	20220810	1345	28.85	20230103	1.48	N	009320	500	238 억	958813	N	N	66	N	N
100	20230713	140229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1732	2	2	0.12	308606652	178472	69.20	1755	1755	1640	2245	1211	1730	1729.16	2.01	0	2418	1775	1752	1741	1718	1707	1747	1713	238	517	500	1210	1	1	47646375	825	-9.41	3.21	12	0.37	-184.00	539.00	2420	20220810	-28.43	1345	20230103	28.77	2220	-21.98	20230427	1345	28.77	20230103	2420	-28.43	20220810	1345	28.77	20230103	1.48	N	009320	500	238 억	958813	N	N	66	N	N
101	20230713	130230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1739	9	2	0.52	272046763	157379	61.02	1755	1755	1640	2245	1211	1730	1728.61	2.01	0	8655	1775	1752	1741	1718	1707	1747	1713	238	517	500	1210	1	1	47646375	829	-9.45	3.23	12	0.33	-184.00	539.00	2420	20220810	-28.14	1345	20230103	29.29	2220	-21.67	20230427	1345	29.29	20230103	2420	-28.14	20220810	1345	29.29	20230103	1.48	N	009320	500	238 억	958813	N	N	66	N	N
102	20230713	120227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1742	12	2	0.69	243868772	141136	54.72	1755	1755	1640	2245	1211	1730	1727.90	2.01	0	17634	1775	1752	1741	1718	1707	1747	1713	238	517	500	1210	1	1	47646375	830	-9.47	3.23	12	0.30	-184.00	539.00	2420	20220810	-28.02	1345	20230103	29.52	2220	-21.53	20230427	1345	29.52	20230103	2420	-28.02	20220810	1345	29.52	20230103	1.48	N	009320	500	238 억	958813	N	N	66	N	N
103	20230713	110230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1733	3	2	0.17	203841070	118127	45.80	1755	1755	1640	2245	1211	1730	1725.61	2.01	0	17683	1775	1752	1741	1718	1707	1747	1713	238	517	500	1210	1	1	47646375	826	-9.42	3.22	12	0.25	-184.00	539.00	2420	20220810	-28.39	1345	20230103	28.85	2220	-21.94	20230427	1345	28.85	20230103	2420	-28.39	20220810	1345	28.85	20230103	1.48	N	009320	500	238 억	958813	N	N	66	N	N
104	20230713	100230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1735	5	2	0.29	143862821	83552	32.40	1755	1755	1640	2245	1211	1730	1721.84	2.01	0	2153	1775	1752	1741	1718	1707	1747	1713	238	517	500	1210	1	1	47646375	827	-9.43	3.22	12	0.18	-184.00	539.00	2420	20220810	-28.31	1345	20230103	29.00	2220	-21.85	20230427	1345	29.00	20230103	2420	-28.31	20220810	1345	29.00	20230103	1.48	N	009320	500	238 억	958813	N	N	66	N	N
105	20230713	090214	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1754	24	2	1.39	6667939	3823	1.48	1755	1755	1731	2245	1211	1730	1744.16	2.01	0	-55	1775	1752	1741	1718	1707	1747	1713	238	517	500	1210	1	1	47646375	836	-9.53	3.25	12	0.01	-184.00	539.00	2420	20220810	-27.52	1345	20230103	30.41	2220	-20.99	20230427	1345	30.41	20230103	2420	-27.52	20220810	1345	30.41	20230103	1.48	N	009320	500	238 억	958813	N	N	66	N	N
106	20230712	160228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1730	-22	5	-1.26	446455303	256828	86.93	1753	1764	1730	2275	1227	1752	1738.39	2.00	0	11653	1790	1771	1749	1730	1708	1780	1739	238	524	500	1220	1	1	47646375	824	-9.40	3.21	12	0.54	-184.00	539.00	2420	20220810	-28.51	1345	20230103	28.62	2220	-22.07	20230427	1345	28.62	20230103	2420	-28.51	20220810	1345	28.62	20230103	1.55	N	009320	500	238 억	953980	N	N	66	N	N
107	20230712	150228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1737	-15	5	-0.86	407128234	234107	79.24	1753	1764	1730	2275	1227	1752	1739.07	2.00	0	9336	1790	1771	1749	1730	1708	1780	1739	238	524	500	1220	1	1	47646375	828	-9.44	3.22	12	0.49	-184.00	539.00	2420	20220810	-28.22	1345	20230103	29.14	2220	-21.76	20230427	1345	29.14	20230103	2420	-28.22	20220810	1345	29.14	20230103	1.55	N	009320	500	238 억	953980	N	N	431	N	N
108	20230712	140226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1734	-18	5	-1.03	373465132	214679	72.66	1753	1764	1732	2275	1227	1752	1739.64	2.00	0	18033	1790	1771	1749	1730	1708	1780	1739	238	524	500	1220	1	1	47646375	826	-9.42	3.22	12	0.45	-184.00	539.00	2420	20220810	-28.35	1345	20230103	28.92	2220	-21.89	20230427	1345	28.92	20230103	2420	-28.35	20220810	1345	28.92	20230103	1.55	N	009320	500	238 억	953980	N	N	431	N	N
109	20230712	130228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1738	-14	5	-0.80	312401966	179480	60.75	1753	1764	1733	2275	1227	1752	1740.59	2.00	0	23446	1790	1771	1749	1730	1708	1780	1739	238	524	500	1220	1	1	47646375	828	-9.45	3.22	12	0.38	-184.00	539.00	2420	20220810	-28.18	1345	20230103	29.22	2220	-21.71	20230427	1345	29.22	20230103	2420	-28.18	20220810	1345	29.22	20230103	1.55	N	009320	500	238 억	953980	N	N	431	N	N
110	20230712	120228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1736	-16	5	-0.91	289842337	166497	56.36	1753	1764	1733	2275	1227	1752	1740.83	2.00	0	25162	1790	1771	1749	1730	1708	1780	1739	238	524	500	1220	1	1	47646375	827	-9.43	3.22	12	0.35	-184.00	539.00	2420	20220810	-28.26	1345	20230103	29.07	2220	-21.80	20230427	1345	29.07	20230103	2420	-28.26	20220810	1345	29.07	20230103	1.55	N	009320	500	238 억	953980	N	N	431	N	N
111	20230712	110228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1738	-14	5	-0.80	228773899	131313	44.45	1753	1764	1733	2275	1227	1752	1742.20	2.00	0	41414	1790	1771	1749	1730	1708	1780	1739	238	524	500	1220	1	1	47646375	828	-9.45	3.22	12	0.28	-184.00	539.00	2420	20220810	-28.18	1345	20230103	29.22	2220	-21.71	20230427	1345	29.22	20230103	2420	-28.18	20220810	1345	29.22	20230103	1.55	N	009320	500	238 억	953980	N	N	431	N	N
112	20230712	100229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1743	-9	5	-0.51	169531987	97220	32.91	1753	1764	1733	2275	1227	1752	1743.80	2.00	0	30032	1790	1771	1749	1730	1708	1780	1739	238	524	500	1220	1	1	47646375	830	-9.47	3.23	12	0.20	-184.00	539.00	2420	20220810	-27.98	1345	20230103	29.59	2220	-21.49	20230427	1345	29.59	20230103	2420	-27.98	20220810	1345	29.59	20230103	1.55	N	009320	500	238 억	953980	N	N	431	N	N
113	20230712	090227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1760	8	2	0.46	3515703	2005	0.68	1753	1760	1752	2275	1227	1752	1753.47	2.00	0	642	1790	1771	1749	1730	1708	1780	1739	238	524	500	1220	1	1	47646375	839	-9.57	3.27	12	0.00	-184.00	539.00	2420	20220810	-27.27	1345	20230103	30.86	2220	-20.72	20230427	1345	30.86	20230103	2420	-27.27	20220810	1345	30.86	20230103	1.55	N	009320	500	238 억	953980	N	N	431	N	N
114	20230711	160226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1752	19	2	1.10	514085524	295283	69.22	1733	1768	1727	2250	1214	1733	1740.99	1.88	0	60620	1816	1774	1732	1690	1648	1753	1669	238	518	500	1210	1	1	47646375	835	-9.52	3.25	12	0.62	-184.00	539.00	2420	20220810	-27.60	1345	20230103	30.26	2220	-21.08	20230427	1345	30.26	20230103	2420	-27.60	20220810	1345	30.26	20230103	1.47	N	009320	500	238 억	895209	N	N	431	N	N
115	20230711	150225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1733	0	3	0.00	481260726	276452	64.80	1733	1768	1727	2250	1214	1733	1740.85	1.88	0	55515	1816	1774	1732	1690	1648	1753	1669	238	518	500	1210	1	1	47646375	826	-9.42	3.22	12	0.58	-184.00	539.00	2420	20220810	-28.39	1345	20230103	28.85	2220	-21.94	20230427	1345	28.85	20230103	2420	-28.39	20220810	1345	28.85	20230103	1.47	N	009320	500	238 억	895209	N	N	57	N	N
116	20230711	140224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1738	5	2	0.29	422715800	242650	56.88	1733	1768	1727	2250	1214	1733	1742.08	1.88	0	48462	1816	1774	1732	1690	1648	1753	1669	238	518	500	1210	1	1	47646375	828	-9.45	3.22	12	0.51	-184.00	539.00	2420	20220810	-28.18	1345	20230103	29.22	2220	-21.71	20230427	1345	29.22	20230103	2420	-28.18	20220810	1345	29.22	20230103	1.47	N	009320	500	238 억	895209	N	N	57	N	N
117	20230711	130224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1736	3	2	0.17	397324366	228016	53.45	1733	1768	1727	2250	1214	1733	1742.53	1.88	0	53379	1816	1774	1732	1690	1648	1753	1669	238	518	500	1210	1	1	47646375	827	-9.43	3.22	12	0.48	-184.00	539.00	2420	20220810	-28.26	1345	20230103	29.07	2220	-21.80	20230427	1345	29.07	20230103	2420	-28.26	20220810	1345	29.07	20230103	1.47	N	009320	500	238 억	895209	N	N	57	N	N
118	20230711	120226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1730	-3	5	-0.17	316129950	181153	42.46	1733	1768	1727	2250	1214	1733	1745.10	1.88	0	55792	1816	1774	1732	1690	1648	1753	1669	238	518	500	1210	1	1	47646375	824	-9.40	3.21	12	0.38	-184.00	539.00	2420	20220810	-28.51	1345	20230103	28.62	2220	-22.07	20230427	1345	28.62	20230103	2420	-28.51	20220810	1345	28.62	20230103	1.47	N	009320	500	238 억	895209	N	N	57	N	N
119	20230711	110227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1739	6	2	0.35	276520844	158300	37.11	1733	1768	1727	2250	1214	1733	1746.82	1.88	0	52562	1816	1774	1732	1690	1648	1753	1669	238	518	500	1210	1	1	47646375	829	-9.45	3.23	12	0.33	-184.00	539.00	2420	20220810	-28.14	1345	20230103	29.29	2220	-21.67	20230427	1345	29.29	20230103	2420	-28.14	20220810	1345	29.29	20230103	1.47	N	009320	500	238 억	895209	N	N	57	N	N
120	20230711	100226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1745	12	2	0.69	211895568	121140	28.40	1733	1768	1727	2250	1214	1733	1749.18	1.88	0	54284	1816	1774	1732	1690	1648	1753	1669	238	518	500	1210	1	1	47646375	831	-9.48	3.24	12	0.25	-184.00	539.00	2420	20220810	-27.89	1345	20230103	29.74	2220	-21.40	20230427	1345	29.74	20230103	2420	-27.89	20220810	1345	29.74	20230103	1.47	N	009320	500	238 억	895209	N	N	57	N	N
121	20230711	090225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1740	7	2	0.40	7132965	4113	0.96	1733	1765	1733	2250	1214	1733	1734.25	1.88	0	1074	1816	1774	1732	1690	1648	1753	1669	238	518	500	1210	1	1	47646375	829	-9.46	3.23	12	0.01	-184.00	539.00	2420	20220810	-28.10	1345	20230103	29.37	2220	-21.62	20230427	1345	29.37	20230103	2420	-28.10	20220810	1345	29.37	20230103	1.47	N	009320	500	238 억	895209	N	N	57	N	N
122	20230710	160226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1733	-1	5	-0.06	737665376	426434	12.51	1741	1774	1690	2250	1214	1734	1729.83	1.54	0	142845	2044	1889	1800	1645	1556	1844	1600	238	518	500	1210	1	1	47646375	826	-9.42	3.22	12	0.89	-184.00	539.00	2420	20220810	-28.39	1345	20230103	28.85	2220	-21.94	20230427	1345	28.85	20230103	2420	-28.39	20220810	1345	28.85	20230103	1.48	N	009320	500	238 억	734230	N	N	57	N	N
123	20230710	150225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1745	11	2	0.63	672364118	388865	11.41	1741	1774	1690	2250	1214	1734	1729.04	1.54	0	135024	2044	1889	1800	1645	1556	1844	1600	238	518	500	1210	1	1	47646375	831	-9.48	3.24	12	0.82	-184.00	539.00	2420	20220810	-27.89	1345	20230103	29.74	2220	-21.40	20230427	1345	29.74	20230103	2420	-27.89	20220810	1345	29.74	20230103	1.48	N	009320	500	238 억	734230	N	N	37	N	N
124	20230710	140223	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1757	23	2	1.33	603925689	349782	10.27	1741	1774	1690	2250	1214	1734	1726.58	1.54	0	134643	2044	1889	1800	1645	1556	1844	1600	238	518	500	1210	1	1	47646375	837	-9.55	3.26	12	0.73	-184.00	539.00	2420	20220810	-27.40	1345	20230103	30.63	2220	-20.86	20230427	1345	30.63	20230103	2420	-27.40	20220810	1345	30.63	20230103	1.48	N	009320	500	238 억	734230	N	N	37	N	N
125	20230710	130221	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1741	7	2	0.40	552281116	320322	9.40	1741	1774	1690	2250	1214	1734	1724.14	1.54	0	123336	2044	1889	1800	1645	1556	1844	1600	238	518	500	1210	1	1	47646375	830	-9.46	3.23	12	0.67	-184.00	539.00	2420	20220810	-28.06	1345	20230103	29.44	2220	-21.58	20230427	1345	29.44	20230103	2420	-28.06	20220810	1345	29.44	20230103	1.48	N	009320	500	238 억	734230	N	N	37	N	N
126	20230710	120225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1740	6	2	0.35	523628716	303853	8.92	1741	1774	1690	2250	1214	1734	1723.30	1.54	0	114198	2044	1889	1800	1645	1556	1844	1600	238	518	500	1210	1	1	47646375	829	-9.46	3.23	12	0.64	-184.00	539.00	2420	20220810	-28.10	1345	20230103	29.37	2220	-21.62	20230427	1345	29.37	20230103	2420	-28.10	20220810	1345	29.37	20230103	1.48	N	009320	500	238 억	734230	N	N	37	N	N
127	20230710	110226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1745	11	2	0.63	429778185	250228	7.34	1741	1752	1690	2250	1214	1734	1717.55	1.54	0	99899	2044	1889	1800	1645	1556	1844	1600	238	518	500	1210	1	1	47646375	831	-9.48	3.24	12	0.53	-184.00	539.00	2420	20220810	-27.89	1345	20230103	29.74	2220	-21.40	20230427	1345	29.74	20230103	2420	-27.89	20220810	1345	29.74	20230103	1.48	N	009320	500	238 억	734230	N	N	37	N	N
128	20230710	100225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1712	-22	5	-1.27	343763014	200507	5.88	1741	1752	1690	2250	1214	1734	1714.47	1.54	0	82809	2044	1889	1800	1645	1556	1844	1600	238	518	500	1210	1	1	47646375	816	-9.30	3.18	12	0.42	-184.00	539.00	2420	20220810	-29.26	1345	20230103	27.29	2220	-22.88	20230427	1345	27.29	20230103	2420	-29.26	20220810	1345	27.29	20230103	1.48	N	009320	500	238 억	734230	N	N	37	N	N
129	20230710	090225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1730	-4	5	-0.23	34884316	20084	0.59	1741	1752	1730	2250	1214	1734	1736.92	1.54	0	-11891	2044	1889	1800	1645	1556	1844	1600	238	518	500	1210	1	1	47646375	824	-9.40	3.21	12	0.04	-184.00	539.00	2420	20220810	-28.51	1345	20230103	28.62	2220	-22.07	20230427	1345	28.62	20230103	2420	-28.51	20220810	1345	28.62	20230103	1.48	N	009320	500	238 억	734230	N	N	37	N	N
130	20230707	160223	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1734	-124	5	-6.67	6200428937	3398141	148.78	1870	1955	1711	2415	1301	1858	1824.69	2.37	0	-410252	1934	1895	1819	1780	1704	1915	1800	238	557	500	1300	1	1	47646375	826	-9.42	3.22	12	7.13	-184.00	539.00	2420	20220810	-28.35	1345	20230103	28.92	2220	-21.89	20230427	1345	28.92	20230103	2420	-28.35	20220810	1345	28.92	20230103	1.46	N	009320	500	238 억	1130983	N	N	37	N	N
131	20230707	150224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1739	-119	5	-6.40	6106891876	3344258	146.42	1870	1955	1711	2415	1301	1858	1826.02	2.37	0	-412454	1934	1895	1819	1780	1704	1915	1800	238	557	500	1300	1	1	47646375	829	-9.45	3.23	12	7.02	-184.00	539.00	2420	20220810	-28.14	1345	20230103	29.29	2220	-21.67	20230427	1345	29.29	20230103	2420	-28.14	20220810	1345	29.29	20230103	1.46	N	009320	500	238 억	1130983	N	N	9	N	N
132	20230707	140226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1742	-116	5	-6.24	5933079607	3244529	142.05	1870	1955	1711	2415	1301	1858	1828.58	2.37	0	-396345	1934	1895	1819	1780	1704	1915	1800	238	557	500	1300	1	1	47646375	830	-9.47	3.23	12	6.81	-184.00	539.00	2420	20220810	-28.02	1345	20230103	29.52	2220	-21.53	20230427	1345	29.52	20230103	2420	-28.02	20220810	1345	29.52	20230103	1.46	N	009320	500	238 억	1130983	N	N	9	N	N
133	20230707	130226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1745	-113	5	-6.08	5721482958	3122655	136.72	1870	1955	1711	2415	1301	1858	1832.19	2.37	0	-405189	1934	1895	1819	1780	1704	1915	1800	238	557	500	1300	1	1	47646375	831	-9.48	3.24	12	6.55	-184.00	539.00	2420	20220810	-27.89	1345	20230103	29.74	2220	-21.40	20230427	1345	29.74	20230103	2420	-27.89	20220810	1345	29.74	20230103	1.46	N	009320	500	238 억	1130983	N	N	9	N	N
134	20230707	120225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1750	-108	5	-5.81	5584743279	3044614	133.30	1870	1955	1711	2415	1301	1858	1834.25	2.37	0	-406602	1934	1895	1819	1780	1704	1915	1800	238	557	500	1300	1	1	47646375	834	-9.51	3.25	12	6.39	-184.00	539.00	2420	20220810	-27.69	1345	20230103	30.11	2220	-21.17	20230427	1345	30.11	20230103	2420	-27.69	20220810	1345	30.11	20230103	1.46	N	009320	500	238 억	1130983	N	N	9	N	N
135	20230707	110224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1730	-128	5	-6.89	5044252949	2733100	119.66	1870	1955	1726	2415	1301	1858	1845.58	2.37	0	-397473	1934	1895	1819	1780	1704	1915	1800	238	557	500	1300	1	1	47646375	824	-9.40	3.21	12	5.74	-184.00	539.00	2420	20220810	-28.51	1345	20230103	28.62	2220	-22.07	20230427	1345	28.62	20230103	2420	-28.51	20220810	1345	28.62	20230103	1.46	N	009320	500	238 억	1130983	N	N	9	N	N
136	20230707	100225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1810	-48	5	-2.58	2310437101	1240262	54.30	1870	1936	1807	2415	1301	1858	1862.89	2.37	0	-290891	1934	1895	1819	1780	1704	1915	1800	238	557	500	1300	1	1	47646375	862	-9.84	3.36	12	2.60	-184.00	539.00	2420	20220810	-25.21	1345	20230103	34.57	2220	-18.47	20230427	1345	34.57	20230103	2420	-25.21	20220810	1345	34.57	20230103	1.46	N	009320	500	238 억	1130983	N	N	9	N	N
137	20230707	090223	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1908	50	2	2.69	625087808	331911	14.53	1870	1936	1864	2415	1301	1858	1883.85	2.37	0	-71475	1934	1895	1819	1780	1704	1915	1800	238	557	500	1300	1	1	47646375	909	-10.37	3.54	12	0.70	-184.00	539.00	2420	20220810	-21.16	1345	20230103	41.86	2220	-14.05	20230427	1345	41.86	20230103	2420	-21.16	20220810	1345	41.86	20230103	1.46	N	009320	500	238 억	1130983	N	N	9	N	N
138	20230706	160223	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1858	117	2	6.72	4108456836	2247587	1031.54	1774	1858	1743	2260	1219	1741	1827.71	2.57	0	-67698	1796	1768	1744	1716	1692	1756	1704	238	520	500	1210	1	1	47646375	885	-10.10	3.45	12	4.72	-184.00	539.00	2420	20220810	-23.22	1345	20230103	38.14	2220	-16.31	20230427	1345	38.14	20230103	2420	-23.22	20220810	1345	38.14	20230103	1.41	N	009320	500	238 억	1224493	N	N	9	N	N
139	20230706	150225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1844	103	2	5.92	3657695287	2004210	919.84	1774	1855	1743	2260	1219	1741	1825.01	2.57	0	-70751	1796	1768	1744	1716	1692	1756	1704	238	520	500	1210	1	1	47646375	879	-10.02	3.42	12	4.21	-184.00	539.00	2420	20220810	-23.80	1345	20230103	37.10	2220	-16.94	20230427	1345	37.10	20230103	2420	-23.80	20220810	1345	37.10	20230103	1.41	N	009320	500	238 억	1224493	N	N	0	N	N
140	20230706	140224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1845	104	2	5.97	3174916253	1742087	799.54	1774	1855	1743	2260	1219	1741	1822.48	2.57	0	-66848	1796	1768	1744	1716	1692	1756	1704	238	520	500	1210	1	1	47646375	879	-10.03	3.42	12	3.66	-184.00	539.00	2420	20220810	-23.76	1345	20230103	37.17	2220	-16.89	20230427	1345	37.17	20230103	2420	-23.76	20220810	1345	37.17	20230103	1.41	N	009320	500	238 억	1224493	N	N	0	N	N
141	20230706	130223	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1835	94	2	5.40	2262710462	1246899	572.27	1774	1845	1743	2260	1219	1741	1814.67	2.57	0	-26516	1796	1768	1744	1716	1692	1756	1704	238	520	500	1210	1	1	47646375	874	-9.97	3.40	12	2.62	-184.00	539.00	2420	20220810	-24.17	1345	20230103	36.43	2220	-17.34	20230427	1345	36.43	20230103	2420	-24.17	20220810	1345	36.43	20230103	1.41	N	009320	500	238 억	1224493	N	N	0	N	N
142	20230706	120223	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1801	60	2	3.45	1843238270	1016856	466.69	1774	1845	1743	2260	1219	1741	1812.68	2.57	0	-1897	1796	1768	1744	1716	1692	1756	1704	238	520	500	1210	1	1	47646375	858	-9.79	3.34	12	2.13	-184.00	539.00	2420	20220810	-25.58	1345	20230103	33.90	2220	-18.87	20230427	1345	33.90	20230103	2420	-25.58	20220810	1345	33.90	20230103	1.41	N	009320	500	238 억	1224493	N	N	0	N	N
143	20230706	110225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1783	42	2	2.41	1731878374	954805	438.21	1774	1845	1743	2260	1219	1741	1813.86	2.57	0	-4619	1796	1768	1744	1716	1692	1756	1704	238	520	500	1210	1	1	47646375	850	-9.69	3.31	12	2.00	-184.00	539.00	2420	20220810	-26.32	1345	20230103	32.57	2220	-19.68	20230427	1345	32.57	20230103	2420	-26.32	20220810	1345	32.57	20230103	1.41	N	009320	500	238 억	1224493	N	N	0	N	N
144	20230706	100222	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1820	79	2	4.54	1177636211	649801	298.23	1774	1845	1743	2260	1219	1741	1812.30	2.57	0	-39951	1796	1768	1744	1716	1692	1756	1704	238	520	500	1210	1	1	47646375	867	-9.89	3.38	12	1.36	-184.00	539.00	2420	20220810	-24.79	1345	20230103	35.32	2220	-18.02	20230427	1345	35.32	20230103	2420	-24.79	20220810	1345	35.32	20230103	1.41	N	009320	500	238 억	1224493	N	N	0	N	N
145	20230706	090223	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1750	9	2	0.52	20343794	11477	5.27	1774	1774	1750	2260	1219	1741	1772.57	2.57	0	-1357	1796	1768	1744	1716	1692	1756	1704	238	520	500	1210	1	1	47646375	834	-9.51	3.25	12	0.02	-184.00	539.00	2420	20220810	-27.69	1345	20230103	30.11	2220	-21.17	20230427	1345	30.11	20230103	2420	-27.69	20220810	1345	30.11	20230103	1.41	N	009320	500	238 억	1224493	N	N	0	N	N
146	20230705	160224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1741	-17	5	-0.97	377363086	217156	77.64	1755	1772	1720	2285	1231	1758	1737.74	2.52	0	27605	1794	1775	1745	1726	1696	1785	1736	238	527	500	1230	1	1	47646375	830	-9.46	3.23	12	0.46	-184.00	539.00	2420	20220810	-28.06	1345	20230103	29.44	2220	-21.58	20230427	1345	29.44	20230103	2420	-28.06	20220810	1345	29.44	20230103	1.47	N	009320	500	238 억	1200399	N	N	211	N	N
147	20230705	150222	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1741	-17	5	-0.97	323939452	186425	66.65	1755	1772	1720	2285	1231	1758	1737.63	2.52	0	18984	1794	1775	1745	1726	1696	1785	1736	238	527	500	1230	1	1	47646375	830	-9.46	3.23	12	0.39	-184.00	539.00	2420	20220810	-28.06	1345	20230103	29.44	2220	-21.58	20230427	1345	29.44	20230103	2420	-28.06	20220810	1345	29.44	20230103	1.47	N	009320	500	238 억	1200399	N	N	211	N	N
148	20230705	140221	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1749	-9	5	-0.51	296040427	170396	60.92	1755	1772	1720	2285	1231	1758	1737.36	2.52	0	16508	1794	1775	1745	1726	1696	1785	1736	238	527	500	1230	1	1	47646375	833	-9.51	3.24	12	0.36	-184.00	539.00	2420	20220810	-27.73	1345	20230103	30.04	2220	-21.22	20230427	1345	30.04	20230103	2420	-27.73	20220810	1345	30.04	20230103	1.47	N	009320	500	238 억	1200399	N	N	211	N	N
149	20230705	130221	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1745	-13	5	-0.74	275192457	158439	56.64	1755	1772	1720	2285	1231	1758	1736.89	2.52	0	14428	1794	1775	1745	1726	1696	1785	1736	238	527	500	1230	1	1	47646375	831	-9.48	3.24	12	0.33	-184.00	539.00	2420	20220810	-27.89	1345	20230103	29.74	2220	-21.40	20230427	1345	29.74	20230103	2420	-27.89	20220810	1345	29.74	20230103	1.47	N	009320	500	238 억	1200399	N	N	211	N	N
150	20230705	120221	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1734	-24	5	-1.37	248128306	142903	51.09	1755	1772	1720	2285	1231	1758	1736.33	2.52	0	13767	1794	1775	1745	1726	1696	1785	1736	238	527	500	1230	1	1	47646375	826	-9.42	3.22	12	0.30	-184.00	539.00	2420	20220810	-28.35	1345	20230103	28.92	2220	-21.89	20230427	1345	28.92	20230103	2420	-28.35	20220810	1345	28.92	20230103	1.47	N	009320	500	238 억	1200399	N	N	211	N	N
151	20230705	110221	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1724	-34	5	-1.93	203608538	117265	41.92	1755	1772	1720	2285	1231	1758	1736.30	2.52	0	8572	1794	1775	1745	1726	1696	1785	1736	238	527	500	1230	1	1	47646375	821	-9.37	3.20	12	0.25	-184.00	539.00	2420	20220810	-28.76	1345	20230103	28.18	2220	-22.34	20230427	1345	28.18	20230103	2420	-28.76	20220810	1345	28.18	20230103	1.47	N	009320	500	238 억	1200399	N	N	211	N	N
152	20230705	100222	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1739	-19	5	-1.08	127506452	73109	26.14	1755	1772	1727	2285	1231	1758	1744.05	2.52	0	-1455	1794	1775	1745	1726	1696	1785	1736	238	527	500	1230	1	1	47646375	829	-9.45	3.23	12	0.15	-184.00	539.00	2420	20220810	-28.14	1345	20230103	29.29	2220	-21.67	20230427	1345	29.29	20230103	2420	-28.14	20220810	1345	29.29	20230103	1.47	N	009320	500	238 억	1200399	N	N	211	N	N
153	20230705	090221	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1755	-3	5	-0.17	17118076	9754	3.49	1755	1755	1751	2285	1231	1758	1754.96	2.52	0	-69	1794	1775	1745	1726	1696	1785	1736	238	527	500	1230	1	1	47646375	836	-9.54	3.26	12	0.02	-184.00	539.00	2420	20220810	-27.48	1345	20230103	30.48	2220	-20.95	20230427	1345	30.48	20230103	2420	-27.48	20220810	1345	30.48	20230103	1.47	N	009320	500	238 억	1200399	N	N	211	N	N
154	20230704	160220	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1758	24	2	1.38	461513600	263582	127.83	1717	1764	1715	2250	1214	1734	1750.92	2.46	0	27676	1767	1750	1735	1718	1703	1759	1727	238	518	500	1210	1	1	47646375	838	-9.55	3.26	12	0.55	-184.00	539.00	2420	20220810	-27.36	1345	20230103	30.71	2220	-20.81	20230427	1345	30.71	20230103	2420	-27.36	20220810	1345	30.71	20230103	1.52	N	009320	500	238 억	1170236	N	N	211	N	N
155	20230704	150219	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1750	16	2	0.92	442142081	252539	122.47	1717	1764	1715	2250	1214	1734	1750.79	2.46	0	27328	1767	1750	1735	1718	1703	1759	1727	238	518	500	1210	1	1	47646375	834	-9.51	3.25	12	0.53	-184.00	539.00	2420	20220810	-27.69	1345	20230103	30.11	2220	-21.17	20230427	1345	30.11	20230103	2420	-27.69	20220810	1345	30.11	20230103	1.52	N	009320	500	238 억	1170236	N	N	55	N	N
156	20230704	140221	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1752	18	2	1.04	379361374	216643	105.06	1717	1764	1715	2250	1214	1734	1751.09	2.46	0	26055	1767	1750	1735	1718	1703	1759	1727	238	518	500	1210	1	1	47646375	835	-9.52	3.25	12	0.45	-184.00	539.00	2420	20220810	-27.60	1345	20230103	30.26	2220	-21.08	20230427	1345	30.26	20230103	2420	-27.60	20220810	1345	30.26	20230103	1.52	N	009320	500	238 억	1170236	N	N	55	N	N
157	20230704	130219	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1753	19	2	1.10	353987506	202176	98.05	1717	1764	1715	2250	1214	1734	1750.89	2.46	0	25477	1767	1750	1735	1718	1703	1759	1727	238	518	500	1210	1	1	47646375	835	-9.53	3.25	12	0.42	-184.00	539.00	2420	20220810	-27.56	1345	20230103	30.33	2220	-21.04	20230427	1345	30.33	20230103	2420	-27.56	20220810	1345	30.33	20230103	1.52	N	009320	500	238 억	1170236	N	N	55	N	N
158	20230704	120220	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1751	17	2	0.98	307909776	175896	85.30	1717	1764	1715	2250	1214	1734	1750.52	2.46	0	23784	1767	1750	1735	1718	1703	1759	1727	238	518	500	1210	1	1	47646375	834	-9.52	3.25	12	0.37	-184.00	539.00	2420	20220810	-27.64	1345	20230103	30.19	2220	-21.13	20230427	1345	30.19	20230103	2420	-27.64	20220810	1345	30.19	20230103	1.52	N	009320	500	238 억	1170236	N	N	55	N	N
159	20230704	110217	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1756	22	2	1.27	274309605	156760	76.02	1717	1764	1715	2250	1214	1734	1749.87	2.46	0	19161	1767	1750	1735	1718	1703	1759	1727	238	518	500	1210	1	1	47646375	837	-9.54	3.26	12	0.33	-184.00	539.00	2420	20220810	-27.44	1345	20230103	30.56	2220	-20.90	20230427	1345	30.56	20230103	2420	-27.44	20220810	1345	30.56	20230103	1.52	N	009320	500	238 억	1170236	N	N	55	N	N
160	20230704	100218	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1753	19	2	1.10	187206712	107147	51.96	1717	1757	1715	2250	1214	1734	1747.20	2.46	0	-6749	1767	1750	1735	1718	1703	1759	1727	238	518	500	1210	1	1	47646375	835	-9.53	3.25	12	0.22	-184.00	539.00	2420	20220810	-27.56	1345	20230103	30.33	2220	-21.04	20230427	1345	30.33	20230103	2420	-27.56	20220810	1345	30.33	20230103	1.52	N	009320	500	238 억	1170236	N	N	55	N	N
161	20230704	090217	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1716	-18	5	-1.04	16043478	9344	4.53	1717	1717	1715	2250	1214	1734	1716.98	2.46	0	912	1767	1750	1735	1718	1703	1759	1727	238	518	500	1210	1	1	47646375	818	-9.33	3.18	12	0.02	-184.00	539.00	2420	20220810	-29.09	1345	20230103	27.58	2220	-22.70	20230427	1345	27.58	20230103	2420	-29.09	20220810	1345	27.58	20230103	1.52	N	009320	500	238 억	1170236	N	N	55	N	N
162	20230703	160217	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1734	8	2	0.46	358156252	205753	70.54	1728	1752	1720	2240	1209	1726	1740.82	2.49	0	-13238	1779	1752	1706	1679	1633	1766	1693	238	515	500	1200	1	1	47646375	826	-9.42	3.22	12	0.43	-184.00	539.00	2420	20220810	-28.35	1345	20230103	28.92	2220	-21.89	20230427	1345	28.92	20230103	2420	-28.35	20220810	1345	28.92	20230103	1.51	N	009320	500	238 억	1186616	N	N	55	N	N
163	20230703	150218	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1734	8	2	0.46	332839122	191101	65.51	1728	1752	1720	2240	1209	1726	1741.78	2.49	0	-11084	1779	1752	1706	1679	1633	1766	1693	238	515	500	1200	1	1	47646375	826	-9.42	3.22	12	0.40	-184.00	539.00	2420	20220810	-28.35	1345	20230103	28.92	2220	-21.89	20230427	1345	28.92	20230103	2420	-28.35	20220810	1345	28.92	20230103	1.51	N	009320	500	238 억	1186616	N	N	192	N	N
164	20230703	140218	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1730	4	2	0.23	316441388	181622	62.26	1728	1752	1720	2240	1209	1726	1742.40	2.49	0	-9433	1779	1752	1706	1679	1633	1766	1693	238	515	500	1200	1	1	47646375	824	-9.40	3.21	12	0.38	-184.00	539.00	2420	20220810	-28.51	1345	20230103	28.62	2220	-22.07	20230427	1345	28.62	20230103	2420	-28.51	20220810	1345	28.62	20230103	1.51	N	009320	500	238 억	1186616	N	N	192	N	N
165	20230703	130216	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1740	14	2	0.81	287101933	164646	56.44	1728	1752	1728	2240	1209	1726	1743.87	2.49	0	-9451	1779	1752	1706	1679	1633	1766	1693	238	515	500	1200	1	1	47646375	829	-9.46	3.23	12	0.35	-184.00	539.00	2420	20220810	-28.10	1345	20230103	29.37	2220	-21.62	20230427	1345	29.37	20230103	2420	-28.10	20220810	1345	29.37	20230103	1.51	N	009320	500	238 억	1186616	N	N	192	N	N
166	20230703	120218	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1749	23	2	1.33	241252678	138265	47.40	1728	1752	1728	2240	1209	1726	1745.00	2.49	0	-1846	1779	1752	1706	1679	1633	1766	1693	238	515	500	1200	1	1	47646375	833	-9.51	3.24	12	0.29	-184.00	539.00	2420	20220810	-27.73	1345	20230103	30.04	2220	-21.22	20230427	1345	30.04	20230103	2420	-27.73	20220810	1345	30.04	20230103	1.51	N	009320	500	238 억	1186616	N	N	192	N	N
167	20230703	110218	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1745	19	2	1.10	218814164	125427	43.00	1728	1752	1728	2240	1209	1726	1744.71	2.49	0	-667	1779	1752	1706	1679	1633	1766	1693	238	515	500	1200	1	1	47646375	831	-9.48	3.24	12	0.26	-184.00	539.00	2420	20220810	-27.89	1345	20230103	29.74	2220	-21.40	20230427	1345	29.74	20230103	2420	-27.89	20220810	1345	29.74	20230103	1.51	N	009320	500	238 억	1186616	N	N	192	N	N
168	20230703	100214	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1747	21	2	1.22	174509157	100013	34.29	1728	1752	1728	2240	1209	1726	1745.07	2.49	0	8790	1779	1752	1706	1679	1633	1766	1693	238	515	500	1200	1	1	47646375	832	-9.49	3.24	12	0.21	-184.00	539.00	2420	20220810	-27.81	1345	20230103	29.89	2220	-21.31	20230427	1345	29.89	20230103	2420	-27.81	20220810	1345	29.89	20230103	1.51	N	009320	500	238 억	1186616	N	N	192	N	N
169	20230703	090216	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1732	6	2	0.35	8051187	4657	1.60	1728	1732	1728	2240	1209	1726	1729.67	2.49	0	386	1779	1752	1706	1679	1633	1766	1693	238	515	500	1200	1	1	47646375	825	-9.41	3.21	12	0.01	-184.00	539.00	2420	20220810	-28.43	1345	20230103	28.77	2220	-21.98	20230427	1345	28.77	20230103	2420	-28.43	20220810	1345	28.77	20230103	1.51	N	009320	500	238 억	1186616	N	N	192	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History