KissMeData/010770/price/prices-20240701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

75 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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-5	5	-0.17	20998870	7112	210.85	2950	2975	2945	3865	2085	2975	2952.60	15.06	-11	3001	2987	2971	2957	2941	2995	2965	73	890	500	2080	5	1	14625466	434	5.30	0.41	12	0.05	560.00	7203.00	3700	20230823	-19.73	2815	20231024	5.51	3370	-11.87	20240205	2940	1.02	20240529	3700	-19.73	20230823	2815	5.51	20231024	N	010770	500	73 억	2203088	N	N	27	N	N
3	20240731	150257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	-25	5	-0.84	16642500	5634	167.03	2950	2975	2950	3865	2085	2975	2953.94	15.06	54	3001	2987	2971	2957	2941	2995	2965	73	890	500	2080	5	1	14625466	431	5.27	0.41	12	0.04	560.00	7203.00	3700	20230823	-20.27	2815	20231024	4.80	3370	-12.46	20240205	2940	0.34	20240529	3700	-20.27	20230823	2815	4.80	20231024	N	010770	500	73 억	2203088	N	N	27	N	N
4	20240731	140258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	-25	5	-0.84	14471815	4899	145.24	2950	2975	2950	3865	2085	2975	2954.03	15.06	54	3001	2987	2971	2957	2941	2995	2965	73	890	500	2080	5	1	14625466	431	5.27	0.41	12	0.03	560.00	7203.00	3700	20230823	-20.27	2815	20231024	4.80	3370	-12.46	20240205	2940	0.34	20240529	3700	-20.27	20230823	2815	4.80	20231024	N	010770	500	73 억	2203088	N	N	27	N	N
5	20240731	130256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	-25	5	-0.84	12409435	4200	124.52	2950	2975	2950	3865	2085	2975	2954.63	15.06	54	3001	2987	2971	2957	2941	2995	2965	73	890	500	2080	5	1	14625466	431	5.27	0.41	12	0.03	560.00	7203.00	3700	20230823	-20.27	2815	20231024	4.80	3370	-12.46	20240205	2940	0.34	20240529	3700	-20.27	20230823	2815	4.80	20231024	N	010770	500	73 억	2203088	N	N	27	N	N
6	20240731	120257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2955	-20	5	-0.67	5933875	2005	59.44	2950	2975	2950	3865	2085	2975	2959.54	15.06	54	3001	2987	2971	2957	2941	2995	2965	73	890	500	2080	5	1	14625466	432	5.28	0.41	12	0.01	560.00	7203.00	3700	20230823	-20.14	2815	20231024	4.97	3370	-12.31	20240205	2940	0.51	20240529	3700	-20.14	20230823	2815	4.97	20231024	N	010770	500	73 억	2203088	N	N	27	N	N
7	20240731	110256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	-15	5	-0.50	3725465	1258	37.30	2950	2975	2950	3865	2085	2975	2961.42	15.06	54	3001	2987	2971	2957	2941	2995	2965	73	890	500	2080	5	1	14625466	433	5.29	0.41	12	0.01	560.00	7203.00	3700	20230823	-20.00	2815	20231024	5.15	3370	-12.17	20240205	2940	0.68	20240529	3700	-20.00	20230823	2815	5.15	20231024	N	010770	500	73 억	2203088	N	N	27	N	N
8	20240731	100254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	-15	5	-0.50	1884640	637	18.89	2950	2965	2950	3865	2085	2975	2958.62	15.06	-12	3001	2987	2971	2957	2941	2995	2965	73	890	500	2080	5	1	14625466	433	5.29	0.41	12	0.00	560.00	7203.00	3700	20230823	-20.00	2815	20231024	5.15	3370	-12.17	20240205	2940	0.68	20240529	3700	-20.00	20230823	2815	5.15	20231024	N	010770	500	73 억	2203088	N	N	27	N	N
9	20240731	090252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	-10	5	-0.34	289145	98	2.91	2950	2965	2950	3865	2085	2975	2950.46	15.06	-12	3001	2987	2971	2957	2941	2995	2965	73	890	500	2080	5	1	14625466	434	5.29	0.41	12	0.00	560.00	7203.00	3700	20230823	-19.86	2815	20231024	5.33	3370	-12.02	20240205	2940	0.85	20240529	3700	-19.86	20230823	2815	5.33	20231024	N	010770	500	73 억	2203088	N	N	27	N	N
10	20240730	160248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	20	2	0.68	9988205	3372	42.94	2955	2985	2955	3840	2070	2955	2962.22	15.06	-222	3005	2980	2960	2935	2915	2970	2925	73	885	500	2060	5	1	14625466	435	5.31	0.41	12	0.02	560.00	7203.00	3700	20230823	-19.59	2815	20231024	5.68	3370	-11.72	20240205	2940	1.19	20240529	3700	-19.59	20230823	2815	5.68	20231024	N	010770	500	73 억	2203140	N	N	27	N	N
11	20240730	150253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	20	2	0.68	9518770	3214	40.93	2955	2985	2955	3840	2070	2955	2961.78	15.06	-137	3005	2980	2960	2935	2915	2970	2925	73	885	500	2060	5	1	14625466	435	5.31	0.41	12	0.02	560.00	7203.00	3700	20230823	-19.59	2815	20231024	5.68	3370	-11.72	20240205	2940	1.19	20240529	3700	-19.59	20230823	2815	5.68	20231024	N	010770	500	73 억	2203140	N	N	1	N	N
12	20240730	140249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	20	2	0.68	9161930	3094	39.40	2955	2985	2955	3840	2070	2955	2961.31	15.06	-84	3005	2980	2960	2935	2915	2970	2925	73	885	500	2060	5	1	14625466	435	5.31	0.41	12	0.02	560.00	7203.00	3700	20230823	-19.59	2815	20231024	5.68	3370	-11.72	20240205	2940	1.19	20240529	3700	-19.59	20230823	2815	5.68	20231024	N	010770	500	73 억	2203140	N	N	1	N	N
13	20240730	130252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2955	0	3	0.00	8396565	2835	36.10	2955	2985	2955	3840	2070	2955	2961.89	15.06	-125	3005	2980	2960	2935	2915	2970	2925	73	885	500	2060	5	1	14625466	432	5.28	0.41	12	0.02	560.00	7203.00	3700	20230823	-20.14	2815	20231024	4.97	3370	-12.31	20240205	2940	0.51	20240529	3700	-20.14	20230823	2815	4.97	20231024	N	010770	500	73 억	2203140	N	N	1	N	N
14	20240730	120251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2955	0	3	0.00	8077425	2727	34.73	2955	2985	2955	3840	2070	2955	2962.17	15.06	-125	3005	2980	2960	2935	2915	2970	2925	73	885	500	2060	5	1	14625466	432	5.28	0.41	12	0.02	560.00	7203.00	3700	20230823	-20.14	2815	20231024	4.97	3370	-12.31	20240205	2940	0.51	20240529	3700	-20.14	20230823	2815	4.97	20231024	N	010770	500	73 억	2203140	N	N	1	N	N
15	20240730	110252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	5	2	0.17	8056695	2720	34.64	2955	2985	2955	3840	2070	2955	2962.17	15.06	-125	3005	2980	2960	2935	2915	2970	2925	73	885	500	2060	5	1	14625466	433	5.29	0.41	12	0.02	560.00	7203.00	3700	20230823	-20.00	2815	20231024	5.15	3370	-12.17	20240205	2940	0.68	20240529	3700	-20.00	20230823	2815	5.15	20231024	N	010770	500	73 억	2203140	N	N	1	N	N
16	20240730	100253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	30	2	1.02	7233795	2444	31.12	2955	2985	2955	3840	2070	2955	2959.93	15.06	-51	3005	2980	2960	2935	2915	2970	2925	73	885	500	2060	5	1	14625466	437	5.33	0.41	12	0.02	560.00	7203.00	3700	20230823	-19.32	2815	20231024	6.04	3370	-11.42	20240205	2940	1.53	20240529	3700	-19.32	20230823	2815	6.04	20231024	N	010770	500	73 억	2203140	N	N	1	N	N
17	20240730	090253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2955	0	3	0.00	1471590	498	6.34	2955	2955	2955	3840	2070	2955	2955.00	15.06	-51	3005	2980	2960	2935	2915	2970	2925	73	885	500	2060	5	1	14625466	432	5.28	0.41	12	0.00	560.00	7203.00	3700	20230823	-20.14	2815	20231024	4.97	3370	-12.31	20240205	2940	0.51	20240529	3700	-20.14	20230823	2815	4.97	20231024	N	010770	500	73 억	2203140	N	N	1	N	N
18	20240729	160253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2955	-30	5	-1.01	23196970	7853	317.68	2985	2985	2940	3880	2090	2985	2953.90	15.06	267	3021	3002	2981	2962	2941	3012	2972	73	895	500	2080	5	1	14625466	432	5.28	0.41	12	0.05	560.00	7203.00	3700	20230823	-20.14	2815	20231024	4.97	3370	-12.31	20240205	2940	0.51	20240729	3700	-20.14	20230823	2815	4.97	20231024	N	010770	500	73 억	2202873	N	N	1	N	N
19	20240729	150251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-10	5	-0.34	22410185	7587	306.92	2985	2985	2940	3880	2090	2985	2953.76	15.06	407	3021	3002	2981	2962	2941	3012	2972	73	895	500	2080	5	1	14625466	435	5.31	0.41	12	0.05	560.00	7203.00	3700	20230823	-19.59	2815	20231024	5.68	3370	-11.72	20240205	2940	1.19	20240729	3700	-19.59	20230823	2815	5.68	20231024	N	010770	500	73 억	2202873	N	N	1	N	N
20	20240729	140252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	-5	5	-0.17	22407210	7586	306.88	2985	2985	2940	3880	2090	2985	2953.76	15.06	408	3021	3002	2981	2962	2941	3012	2972	73	895	500	2080	5	1	14625466	436	5.32	0.41	12	0.05	560.00	7203.00	3700	20230823	-19.46	2815	20231024	5.86	3370	-11.57	20240205	2940	1.36	20240729	3700	-19.46	20230823	2815	5.86	20231024	N	010770	500	73 억	2202873	N	N	1	N	N
21	20240729	130256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	-5	5	-0.17	22299930	7550	305.42	2985	2985	2940	3880	2090	2985	2953.63	15.06	408	3021	3002	2981	2962	2941	3012	2972	73	895	500	2080	5	1	14625466	436	5.32	0.41	12	0.05	560.00	7203.00	3700	20230823	-19.46	2815	20231024	5.86	3370	-11.57	20240205	2940	1.36	20240729	3700	-19.46	20230823	2815	5.86	20231024	N	010770	500	73 억	2202873	N	N	1	N	N
22	20240729	120251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-10	5	-0.34	21178540	7171	290.09	2985	2985	2940	3880	2090	2985	2953.36	15.06	413	3021	3002	2981	2962	2941	3012	2972	73	895	500	2080	5	1	14625466	435	5.31	0.41	12	0.05	560.00	7203.00	3700	20230823	-19.59	2815	20231024	5.68	3370	-11.72	20240205	2940	1.19	20240729	3700	-19.59	20230823	2815	5.68	20231024	N	010770	500	73 억	2202873	N	N	1	N	N
23	20240729	110252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	-25	5	-0.84	11547965	3906	158.01	2985	2985	2950	3880	2090	2985	2956.47	15.06	68	3021	3002	2981	2962	2941	3012	2972	73	895	500	2080	5	1	14625466	433	5.29	0.41	12	0.03	560.00	7203.00	3700	20230823	-20.00	2815	20231024	5.15	3370	-12.17	20240205	2940	0.68	20240529	3700	-20.00	20230823	2815	5.15	20231024	N	010770	500	73 억	2202873	N	N	1	N	N
24	20240729	100251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	0	3	0.00	9714470	3289	133.05	2985	2985	2950	3880	2090	2985	2953.62	15.06	-5	3021	3002	2981	2962	2941	3012	2972	73	895	500	2080	5	1	14625466	437	5.33	0.41	12	0.02	560.00	7203.00	3700	20230823	-19.32	2815	20231024	6.04	3370	-11.42	20240205	2940	1.53	20240529	3700	-19.32	20230823	2815	6.04	20231024	N	010770	500	73 억	2202873	N	N	1	N	N
25	20240729	090250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2955	-30	5	-1.01	450725	152	6.15	2985	2985	2955	3880	2090	2985	2965.30	15.06	-5	3021	3002	2981	2962	2941	3012	2972	73	895	500	2080	5	1	14625466	432	5.28	0.41	12	0.00	560.00	7203.00	3700	20230823	-20.14	2815	20231024	4.97	3370	-12.31	20240205	2940	0.51	20240529	3700	-20.14	20230823	2815	4.97	20231024	N	010770	500	73 억	2202873	N	N	1	N	N
26	20240726	160246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	5	2	0.17	7128905	2395	29.86	2975	3000	2960	3870	2090	2980	2976.58	15.06	-130	3003	2991	2973	2961	2943	2995	2965	73	890	500	2080	5	1	14625466	437	5.33	0.41	12	0.02	560.00	7203.00	3700	20230823	-19.32	2815	20231024	6.04	3370	-11.42	20240205	2940	1.53	20240529	3700	-19.32	20230823	2815	6.04	20231024	N	010770	500	73 억	2203003	N	N	1	N	N
27	20240726	150249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-5	5	-0.17	6509405	2187	27.27	2975	3000	2960	3870	2090	2980	2976.41	15.06	-92	3003	2991	2973	2961	2943	2995	2965	73	890	500	2080	5	1	14625466	435	5.31	0.41	12	0.01	560.00	7203.00	3700	20230823	-19.59	2815	20231024	5.68	3370	-11.72	20240205	2940	1.19	20240529	3700	-19.59	20230823	2815	5.68	20231024	N	010770	500	73 억	2203003	N	N	0	N	N
28	20240726	140250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	5	2	0.17	6431860	2161	26.94	2975	3000	2960	3870	2090	2980	2976.34	15.06	-85	3003	2991	2973	2961	2943	2995	2965	73	890	500	2080	5	1	14625466	437	5.33	0.41	12	0.01	560.00	7203.00	3700	20230823	-19.32	2815	20231024	6.04	3370	-11.42	20240205	2940	1.53	20240529	3700	-19.32	20230823	2815	6.04	20231024	N	010770	500	73 억	2203003	N	N	0	N	N
29	20240726	130249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-10	5	-0.34	6428875	2160	26.93	2975	3000	2960	3870	2090	2980	2976.33	15.06	-85	3003	2991	2973	2961	2943	2995	2965	73	890	500	2080	5	1	14625466	434	5.30	0.41	12	0.01	560.00	7203.00	3700	20230823	-19.73	2815	20231024	5.51	3370	-11.87	20240205	2940	1.02	20240529	3700	-19.73	20230823	2815	5.51	20231024	N	010770	500	73 억	2203003	N	N	0	N	N
30	20240726	120249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-10	5	-0.34	6342445	2131	26.57	2975	3000	2960	3870	2090	2980	2976.28	15.06	-61	3003	2991	2973	2961	2943	2995	2965	73	890	500	2080	5	1	14625466	434	5.30	0.41	12	0.01	560.00	7203.00	3700	20230823	-19.73	2815	20231024	5.51	3370	-11.87	20240205	2940	1.02	20240529	3700	-19.73	20230823	2815	5.51	20231024	N	010770	500	73 억	2203003	N	N	0	N	N
31	20240726	110250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-10	5	-0.34	5798435	1948	24.29	2975	3000	2960	3870	2090	2980	2976.61	15.06	-61	3003	2991	2973	2961	2943	2995	2965	73	890	500	2080	5	1	14625466	434	5.30	0.41	12	0.01	560.00	7203.00	3700	20230823	-19.73	2815	20231024	5.51	3370	-11.87	20240205	2940	1.02	20240529	3700	-19.73	20230823	2815	5.51	20231024	N	010770	500	73 억	2203003	N	N	0	N	N
32	20240726	100250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	-20	5	-0.67	3497865	1172	14.61	2975	3000	2960	3870	2090	2980	2984.53	15.06	-61	3003	2991	2973	2961	2943	2995	2965	73	890	500	2080	5	1	14625466	433	5.29	0.41	12	0.01	560.00	7203.00	3700	20230823	-20.00	2815	20231024	5.15	3370	-12.17	20240205	2940	0.68	20240529	3700	-20.00	20230823	2815	5.15	20231024	N	010770	500	73 억	2203003	N	N	0	N	N
33	20240726	090249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	0	3	0.00	0	0	0.00	0	0	0	3870	2090	2980	0.00	15.06	0	3003	2991	2973	2961	2943	2995	2965	73	890	500	2080	5	1	14625466	436	5.32	0.41	12	0.00	560.00	7203.00	3700	20230823	-19.46	2815	20231024	5.86	3370	-11.57	20240205	2940	1.36	20240529	3700	-19.46	20230823	2815	5.86	20231024	N	010770	500	73 억	2203003	N	N	0	N	N
34	20240725	160249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	0	3	0.00	23764095	8000	194.88	2980	2985	2955	3870	2090	2980	2970.51	15.06	2714	3006	2992	2971	2957	2936	3000	2965	73	890	500	2080	5	1	14625466	436	5.32	0.41	12	0.05	560.00	7203.00	3700	20230823	-19.46	2815	20231024	5.86	3370	-11.57	20240205	2940	1.36	20240529	3700	-19.46	20230823	2815	5.86	20231024	N	010770	500	73 억	2203156	N	N	0	N	N
35	20240725	150252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-10	5	-0.34	23758145	7998	194.84	2980	2985	2955	3870	2090	2980	2970.51	15.06	2715	3006	2992	2971	2957	2936	3000	2965	73	890	500	2080	5	1	14625466	434	5.30	0.41	12	0.05	560.00	7203.00	3700	20230823	-19.73	2815	20231024	5.51	3370	-11.87	20240205	2940	1.02	20240529	3700	-19.73	20230823	2815	5.51	20231024	N	010770	500	73 억	2203156	N	N	0	N	N
36	20240725	140250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	5	2	0.17	22389165	7536	183.58	2980	2985	2955	3870	2090	2980	2970.96	15.06	2649	3006	2992	2971	2957	2936	3000	2965	73	890	500	2080	5	1	14625466	437	5.33	0.41	12	0.05	560.00	7203.00	3700	20230823	-19.32	2815	20231024	6.04	3370	-11.42	20240205	2940	1.53	20240529	3700	-19.32	20230823	2815	6.04	20231024	N	010770	500	73 억	2203156	N	N	0	N	N
37	20240725	130250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-10	5	-0.34	21939140	7385	179.90	2980	2985	2955	3870	2090	2980	2970.77	15.06	2695	3006	2992	2971	2957	2936	3000	2965	73	890	500	2080	5	1	14625466	434	5.30	0.41	12	0.05	560.00	7203.00	3700	20230823	-19.73	2815	20231024	5.51	3370	-11.87	20240205	2940	1.02	20240529	3700	-19.73	20230823	2815	5.51	20231024	N	010770	500	73 억	2203156	N	N	0	N	N
38	20240725	120250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	5	2	0.17	20697090	6966	169.70	2980	2985	2955	3870	2090	2980	2971.16	15.06	2727	3006	2992	2971	2957	2936	3000	2965	73	890	500	2080	5	1	14625466	437	5.33	0.41	12	0.05	560.00	7203.00	3700	20230823	-19.32	2815	20231024	6.04	3370	-11.42	20240205	2940	1.53	20240529	3700	-19.32	20230823	2815	6.04	20231024	N	010770	500	73 억	2203156	N	N	0	N	N
39	20240725	110250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	0	3	0.00	17041255	5739	139.81	2980	2980	2955	3870	2090	2980	2969.38	15.06	2704	3006	2992	2971	2957	2936	3000	2965	73	890	500	2080	5	1	14625466	436	5.32	0.41	12	0.04	560.00	7203.00	3700	20230823	-19.46	2815	20231024	5.86	3370	-11.57	20240205	2940	1.36	20240529	3700	-19.46	20230823	2815	5.86	20231024	N	010770	500	73 억	2203156	N	N	0	N	N
40	20240725	100249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2955	-25	5	-0.84	14016735	4723	115.05	2980	2980	2955	3870	2090	2980	2967.76	15.06	2704	3006	2992	2971	2957	2936	3000	2965	73	890	500	2080	5	1	14625466	432	5.28	0.41	12	0.03	560.00	7203.00	3700	20230823	-20.14	2815	20231024	4.97	3370	-12.31	20240205	2940	0.51	20240529	3700	-20.14	20230823	2815	4.97	20231024	N	010770	500	73 억	2203156	N	N	0	N	N
41	20240725	090249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	0	3	0.00	199660	67	1.63	2980	2980	2980	3870	2090	2980	2980.00	15.06	-10	3006	2992	2971	2957	2936	3000	2965	73	890	500	2080	5	1	14625466	436	5.32	0.41	12	0.00	560.00	7203.00	3700	20230823	-19.46	2815	20231024	5.86	3370	-11.57	20240205	2940	1.36	20240529	3700	-19.46	20230823	2815	5.86	20231024	N	010770	500	73 억	2203156	N	N	0	N	N
42	20240724	160247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	20	2	0.68	12188040	4105	114.06	2950	2985	2950	3845	2075	2960	2968.80	15.07	1744	3006	2982	2971	2947	2936	2977	2942	73	885	500	2070	5	1	14625466	436	5.32	0.41	12	0.03	560.00	7203.00	3700	20230823	-19.46	2815	20231024	5.86	3370	-11.57	20240205	2940	1.36	20240529	3700	-19.46	20230823	2815	5.86	20231024	N	010770	500	73 억	2203448	N	N	0	N	N
43	20240724	150250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	15	2	0.51	11619225	3914	108.75	2950	2985	2950	3845	2075	2960	2968.63	15.07	1756	3006	2982	2971	2947	2936	2977	2942	73	885	500	2070	5	1	14625466	435	5.31	0.41	12	0.03	560.00	7203.00	3700	20230823	-19.59	2815	20231024	5.68	3370	-11.72	20240205	2940	1.19	20240529	3700	-19.59	20230823	2815	5.68	20231024	N	010770	500	73 억	2203448	N	N	0	N	N
44	20240724	140252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	5	2	0.17	10216115	3440	95.58	2950	2985	2950	3845	2075	2960	2969.80	15.07	1756	3006	2982	2971	2947	2936	2977	2942	73	885	500	2070	5	1	14625466	434	5.29	0.41	12	0.02	560.00	7203.00	3700	20230823	-19.86	2815	20231024	5.33	3370	-12.02	20240205	2940	0.85	20240529	3700	-19.86	20230823	2815	5.33	20231024	N	010770	500	73 억	2203448	N	N	0	N	N
45	20240724	130248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	10	2	0.34	9207850	3100	86.14	2950	2985	2950	3845	2075	2960	2970.27	15.07	1751	3006	2982	2971	2947	2936	2977	2942	73	885	500	2070	5	1	14625466	434	5.30	0.41	12	0.02	560.00	7203.00	3700	20230823	-19.73	2815	20231024	5.51	3370	-11.87	20240205	2940	1.02	20240529	3700	-19.73	20230823	2815	5.51	20231024	N	010770	500	73 억	2203448	N	N	0	N	N
46	20240724	120250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	10	2	0.34	8685130	2924	81.24	2950	2985	2950	3845	2075	2960	2970.29	15.07	1751	3006	2982	2971	2947	2936	2977	2942	73	885	500	2070	5	1	14625466	434	5.30	0.41	12	0.02	560.00	7203.00	3700	20230823	-19.73	2815	20231024	5.51	3370	-11.87	20240205	2940	1.02	20240529	3700	-19.73	20230823	2815	5.51	20231024	N	010770	500	73 억	2203448	N	N	0	N	N
47	20240724	110250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	15	2	0.51	8500985	2862	79.52	2950	2985	2950	3845	2075	2960	2970.30	15.07	1751	3006	2982	2971	2947	2936	2977	2942	73	885	500	2070	5	1	14625466	435	5.31	0.41	12	0.02	560.00	7203.00	3700	20230823	-19.59	2815	20231024	5.68	3370	-11.72	20240205	2940	1.19	20240529	3700	-19.59	20230823	2815	5.68	20231024	N	010770	500	73 억	2203448	N	N	0	N	N
48	20240724	100250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	20	2	0.68	8123025	2735	75.99	2950	2985	2950	3845	2075	2960	2970.03	15.07	1751	3006	2982	2971	2947	2936	2977	2942	73	885	500	2070	5	1	14625466	436	5.32	0.41	12	0.02	560.00	7203.00	3700	20230823	-19.46	2815	20231024	5.86	3370	-11.57	20240205	2940	1.36	20240529	3700	-19.46	20230823	2815	5.86	20231024	N	010770	500	73 억	2203448	N	N	0	N	N
49	20240724	090250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	15	2	0.51	135725	46	1.28	2950	2975	2950	3845	2075	2960	2950.54	15.07	-6	3006	2982	2971	2947	2936	2977	2942	73	885	500	2070	5	1	14625466	435	5.31	0.41	12	0.00	560.00	7203.00	3700	20230823	-19.59	2815	20231024	5.68	3370	-11.72	20240205	2940	1.19	20240529	3700	-19.59	20230823	2815	5.68	20231024	N	010770	500	73 억	2203448	N	N	0	N	N
50	20240723	160245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	-20	5	-0.67	10679410	3599	181.68	2975	2995	2960	3870	2090	2980	2967.33	15.07	25	3010	2995	2975	2960	2940	2997	2962	73	890	500	2080	5	1	14625466	433	5.29	0.41	12	0.02	560.00	7203.00	3780	20230717	-21.69	2815	20231024	5.15	3370	-12.17	20240205	2940	0.68	20240529	3700	-20.00	20230823	2815	5.15	20231024	N	010770	500	73 억	2203423	N	N	0	N	N
51	20240723	150254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-5	5	-0.17	8322700	2803	141.49	2975	2995	2960	3870	2090	2980	2969.21	15.07	59	3010	2995	2975	2960	2940	2997	2962	73	890	500	2080	5	1	14625466	435	5.31	0.41	12	0.02	560.00	7203.00	3780	20230717	-21.30	2815	20231024	5.68	3370	-11.72	20240205	2940	1.19	20240529	3700	-19.59	20230823	2815	5.68	20231024	N	010770	500	73 억	2203423	N	N	0	N	N
52	20240723	140247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-10	5	-0.34	7340545	2472	124.79	2975	2995	2960	3870	2090	2980	2969.48	15.07	54	3010	2995	2975	2960	2940	2997	2962	73	890	500	2080	5	1	14625466	434	5.30	0.41	12	0.02	560.00	7203.00	3780	20230717	-21.43	2815	20231024	5.51	3370	-11.87	20240205	2940	1.02	20240529	3700	-19.73	20230823	2815	5.51	20231024	N	010770	500	73 억	2203423	N	N	0	N	N
53	20240723	130246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-10	5	-0.34	7072335	2382	120.24	2975	2995	2960	3870	2090	2980	2969.07	15.07	10	3010	2995	2975	2960	2940	2997	2962	73	890	500	2080	5	1	14625466	434	5.30	0.41	12	0.02	560.00	7203.00	3780	20230717	-21.43	2815	20231024	5.51	3370	-11.87	20240205	2940	1.02	20240529	3700	-19.73	20230823	2815	5.51	20231024	N	010770	500	73 억	2203423	N	N	0	N	N
54	20240723	120250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	0	3	0.00	6947190	2340	118.12	2975	2995	2960	3870	2090	2980	2968.88	15.07	10	3010	2995	2975	2960	2940	2997	2962	73	890	500	2080	5	1	14625466	436	5.32	0.41	12	0.02	560.00	7203.00	3780	20230717	-21.16	2815	20231024	5.86	3370	-11.57	20240205	2940	1.36	20240529	3700	-19.46	20230823	2815	5.86	20231024	N	010770	500	73 억	2203423	N	N	0	N	N
55	20240723	110249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	0	3	0.00	6944210	2339	118.07	2975	2995	2960	3870	2090	2980	2968.88	15.07	10	3010	2995	2975	2960	2940	2997	2962	73	890	500	2080	5	1	14625466	436	5.32	0.41	12	0.02	560.00	7203.00	3780	20230717	-21.16	2815	20231024	5.86	3370	-11.57	20240205	2940	1.36	20240529	3700	-19.46	20230823	2815	5.86	20231024	N	010770	500	73 억	2203423	N	N	0	N	N
56	20240723	100249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	0	3	0.00	1581370	531	26.80	2975	2995	2970	3870	2090	2980	2978.10	15.07	0	3010	2995	2975	2960	2940	2997	2962	73	890	500	2080	5	1	14625466	436	5.32	0.41	12	0.00	560.00	7203.00	3780	20230717	-21.16	2815	20231024	5.86	3370	-11.57	20240205	2940	1.36	20240529	3700	-19.46	20230823	2815	5.86	20231024	N	010770	500	73 억	2203423	N	N	0	N	N
57	20240723	090249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-5	5	-0.17	17850	6	0.30	2975	2975	2975	3870	2090	2980	2975.00	15.07	0	3010	2995	2975	2960	2940	2997	2962	73	890	500	2080	5	1	14625466	435	5.31	0.41	12	0.00	560.00	7203.00	3780	20230717	-21.30	2815	20231024	5.68	3370	-11.72	20240205	2940	1.19	20240529	3700	-19.59	20230823	2815	5.68	20231024	N	010770	500	73 억	2203423	N	N	0	N	N
58	20240722	160246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	0	3	0.00	5866705	1981	81.72	2980	2990	2955	3870	2090	2980	2961.49	15.07	-1	3006	2992	2976	2962	2946	3000	2970	73	890	500	2080	5	1	14625466	436	5.32	0.41	12	0.01	560.00	7203.00	3880	20230714	-23.20	2815	20231024	5.86	3370	-11.57	20240205	2940	1.36	20240529	3700	-19.46	20230823	2815	5.86	20231024	N	010770	500	73 억	2203424	N	N	0	N	N
59	20240722	150249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-10	5	-0.34	5765430	1947	80.32	2980	2990	2955	3870	2090	2980	2961.19	15.07	4	3006	2992	2976	2962	2946	3000	2970	73	890	500	2080	5	1	14625466	434	5.30	0.41	12	0.01	560.00	7203.00	3880	20230714	-23.45	2815	20231024	5.51	3370	-11.87	20240205	2940	1.02	20240529	3700	-19.73	20230823	2815	5.51	20231024	N	010770	500	73 억	2203424	N	N	0	N	N
60	20240722	140249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2955	-25	5	-0.84	5533880	1869	77.10	2980	2990	2955	3870	2090	2980	2960.88	15.07	72	3006	2992	2976	2962	2946	3000	2970	73	890	500	2080	5	1	14625466	432	5.28	0.41	12	0.01	560.00	7203.00	3880	20230714	-23.84	2815	20231024	4.97	3370	-12.31	20240205	2940	0.51	20240529	3700	-20.14	20230823	2815	4.97	20231024	N	010770	500	73 억	2203424	N	N	0	N	N
61	20240722	130247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	-15	5	-0.50	2896405	977	40.31	2980	2990	2955	3870	2090	2980	2964.59	15.07	5	3006	2992	2976	2962	2946	3000	2970	73	890	500	2080	5	1	14625466	434	5.29	0.41	12	0.01	560.00	7203.00	3880	20230714	-23.58	2815	20231024	5.33	3370	-12.02	20240205	2940	0.85	20240529	3700	-19.86	20230823	2815	5.33	20231024	N	010770	500	73 억	2203424	N	N	0	N	N
62	20240722	120247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	5	2	0.17	2595400	876	36.14	2980	2990	2955	3870	2090	2980	2962.79	15.07	55	3006	2992	2976	2962	2946	3000	2970	73	890	500	2080	5	1	14625466	437	5.33	0.41	12	0.01	560.00	7203.00	3880	20230714	-23.07	2815	20231024	6.04	3370	-11.42	20240205	2940	1.53	20240529	3700	-19.32	20230823	2815	6.04	20231024	N	010770	500	73 억	2203424	N	N	0	N	N
63	20240722	110249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	5	2	0.17	2325890	785	32.38	2980	2990	2955	3870	2090	2980	2962.92	15.07	0	3006	2992	2976	2962	2946	3000	2970	73	890	500	2080	5	1	14625466	437	5.33	0.41	12	0.01	560.00	7203.00	3880	20230714	-23.07	2815	20231024	6.04	3370	-11.42	20240205	2940	1.53	20240529	3700	-19.32	20230823	2815	6.04	20231024	N	010770	500	73 억	2203424	N	N	0	N	N
64	20240722	100247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	0	3	0.00	378570	127	5.24	2980	2990	2980	3870	2090	2980	2980.87	15.07	0	3006	2992	2976	2962	2946	3000	2970	73	890	500	2080	5	1	14625466	436	5.32	0.41	12	0.00	560.00	7203.00	3880	20230714	-23.20	2815	20231024	5.86	3370	-11.57	20240205	2940	1.36	20240529	3700	-19.46	20230823	2815	5.86	20231024	N	010770	500	73 억	2203424	N	N	0	N	N
65	20240722	090247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	0	3	0.00	0	0	0.00	0	0	0	3870	2090	2980	0.00	15.07	0	3006	2992	2976	2962	2946	3000	2970	73	890	500	2080	5	1	14625466	436	5.32	0.41	12	0.00	560.00	7203.00	3880	20230714	-23.20	2815	20231024	5.86	3370	-11.57	20240205	2940	1.36	20240529	3700	-19.46	20230823	2815	5.86	20231024	N	010770	500	73 억	2203424	N	N	0	N	N
66	20240719	160245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	5	2	0.17	7215790	2424	76.35	2975	2990	2960	3865	2085	2975	2976.82	15.07	1	2998	2986	2973	2961	2948	2980	2955	73	890	500	2080	5	1	14625466	436	5.32	0.41	12	0.02	560.00	7203.00	3905	20230713	-23.69	2815	20231024	5.86	3370	-11.57	20240205	2940	1.36	20240529	3700	-19.46	20230823	2815	5.86	20231024	N	010770	500	73 억	2203423	N	N	2	N	N
67	20240719	150245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	5	2	0.17	6977490	2344	73.83	2975	2990	2960	3865	2085	2975	2976.75	15.07	0	2998	2986	2973	2961	2948	2980	2955	73	890	500	2080	5	1	14625466	436	5.32	0.41	12	0.02	560.00	7203.00	3905	20230713	-23.69	2815	20231024	5.86	3370	-11.57	20240205	2940	1.36	20240529	3700	-19.46	20230823	2815	5.86	20231024	N	010770	500	73 억	2203423	N	N	2	N	N
68	20240719	140247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	0	3	0.00	6768880	2274	71.62	2975	2990	2960	3865	2085	2975	2976.65	15.07	0	2998	2986	2973	2961	2948	2980	2955	73	890	500	2080	5	1	14625466	435	5.31	0.41	12	0.02	560.00	7203.00	3905	20230713	-23.82	2815	20231024	5.68	3370	-11.72	20240205	2940	1.19	20240529	3700	-19.59	20230823	2815	5.68	20231024	N	010770	500	73 억	2203423	N	N	2	N	N
69	20240719	130242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	0	3	0.00	5311130	1784	56.19	2975	2990	2960	3865	2085	2975	2977.10	15.07	0	2998	2986	2973	2961	2948	2980	2955	73	890	500	2080	5	1	14625466	435	5.31	0.41	12	0.01	560.00	7203.00	3905	20230713	-23.82	2815	20231024	5.68	3370	-11.72	20240205	2940	1.19	20240529	3700	-19.59	20230823	2815	5.68	20231024	N	010770	500	73 억	2203423	N	N	2	N	N
70	20240719	120243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	0	3	0.00	5141555	1727	54.39	2975	2990	2960	3865	2085	2975	2977.17	15.07	0	2998	2986	2973	2961	2948	2980	2955	73	890	500	2080	5	1	14625466	435	5.31	0.41	12	0.01	560.00	7203.00	3905	20230713	-23.82	2815	20231024	5.68	3370	-11.72	20240205	2940	1.19	20240529	3700	-19.59	20230823	2815	5.68	20231024	N	010770	500	73 억	2203423	N	N	2	N	N
71	20240719	110244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	0	3	0.00	5073145	1704	53.67	2975	2990	2975	3865	2085	2975	2977.21	15.07	0	2998	2986	2973	2961	2948	2980	2955	73	890	500	2080	5	1	14625466	435	5.31	0.41	12	0.01	560.00	7203.00	3905	20230713	-23.82	2815	20231024	5.68	3370	-11.72	20240205	2940	1.19	20240529	3700	-19.59	20230823	2815	5.68	20231024	N	010770	500	73 억	2203423	N	N	2	N	N
72	20240719	100228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	15	2	0.50	1169445	393	12.38	2975	2990	2975	3865	2085	2975	2975.71	15.07	0	2998	2986	2973	2961	2948	2980	2955	73	890	500	2080	5	1	14625466	437	5.34	0.42	12	0.00	560.00	7203.00	3905	20230713	-23.43	2815	20231024	6.22	3370	-11.28	20240205	2940	1.70	20240529	3700	-19.19	20230823	2815	6.22	20231024	N	010770	500	73 억	2203423	N	N	2	N	N
73	20240719	090255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	0	3	0.00	35700	12	0.38	0	0	0	3865	2085	2975	0.00	15.07	0	2998	2986	2973	2961	2948	2980	2955	73	890	500	2080	5	1	14625466	435	5.31	0.41	12	0.00	560.00	7203.00	3905	20230713	-23.82	2815	20231024	5.68	3370	-11.72	20240205	2940	1.19	20240529	3700	-19.59	20230823	2815	5.68	20231024	N	010770	500	73 억	2203423	N	N	2	N	N
74	20240718	160241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-20	5	-0.67	9417710	3175	30.66	2980	2985	2960	3890	2100	2995	2966.21	15.07	-1	3008	3001	2993	2986	2978	3005	2990	73	895	500	2090	5	1	14625466	435	5.31	0.41	12	0.02	560.00	7203.00	3970	20230712	-25.06	2815	20231024	5.68	3370	-11.72	20240205	2940	1.19	20240529	3700	-19.59	20230823	2815	5.68	20231024	N	010770	500	73 억	2203434	N	N	2	N	N
75	20240718	150243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	-15	5	-0.50	8745155	2949	28.48	2980	2985	2960	3890	2100	2995	2965.46	15.07	31	3008	3001	2993	2986	2978	3005	2990	73	895	500	2090	5	1	14625466	436	5.32	0.41	12	0.02	560.00	7203.00	3970	20230712	-24.94	2815	20231024	5.86	3370	-11.57	20240205	2940	1.36	20240529	3700	-19.46	20230823	2815	5.86	20231024	N	010770	500	73 억	2203434	N	N	3	N	N
76	20240718	140241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	-15	5	-0.50	8338010	2812	27.16	2980	2985	2960	3890	2100	2995	2965.15	15.07	20	3008	3001	2993	2986	2978	3005	2990	73	895	500	2090	5	1	14625466	436	5.32	0.41	12	0.02	560.00	7203.00	3970	20230712	-24.94	2815	20231024	5.86	3370	-11.57	20240205	2940	1.36	20240529	3700	-19.46	20230823	2815	5.86	20231024	N	010770	500	73 억	2203434	N	N	3	N	N
77	20240718	130242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-25	5	-0.83	7736390	2610	25.21	2980	2985	2960	3890	2100	2995	2964.13	15.07	20	3008	3001	2993	2986	2978	3005	2990	73	895	500	2090	5	1	14625466	434	5.30	0.41	12	0.02	560.00	7203.00	3970	20230712	-25.19	2815	20231024	5.51	3370	-11.87	20240205	2940	1.02	20240529	3700	-19.73	20230823	2815	5.51	20231024	N	010770	500	73 억	2203434	N	N	3	N	N
78	20240718	120242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	-10	5	-0.33	6387285	2155	20.81	2980	2985	2960	3890	2100	2995	2963.94	15.07	20	3008	3001	2993	2986	2978	3005	2990	73	895	500	2090	5	1	14625466	437	5.33	0.41	12	0.01	560.00	7203.00	3970	20230712	-24.81	2815	20231024	6.04	3370	-11.42	20240205	2940	1.53	20240529	3700	-19.32	20230823	2815	6.04	20231024	N	010770	500	73 억	2203434	N	N	3	N	N
79	20240718	110242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	-15	5	-0.50	5963205	2012	19.43	2980	2985	2960	3890	2100	2995	2963.82	15.07	20	3008	3001	2993	2986	2978	3005	2990	73	895	500	2090	5	1	14625466	436	5.32	0.41	12	0.01	560.00	7203.00	3970	20230712	-24.94	2815	20231024	5.86	3370	-11.57	20240205	2940	1.36	20240529	3700	-19.46	20230823	2815	5.86	20231024	N	010770	500	73 억	2203434	N	N	3	N	N
80	20240718	100243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-25	5	-0.83	1780775	600	5.79	2980	2985	2960	3890	2100	2995	2967.96	15.07	99	3008	3001	2993	2986	2978	3005	2990	73	895	500	2090	5	1	14625466	434	5.30	0.41	12	0.00	560.00	7203.00	3970	20230712	-25.19	2815	20231024	5.51	3370	-11.87	20240205	2940	1.02	20240529	3700	-19.73	20230823	2815	5.51	20231024	N	010770	500	73 억	2203434	N	N	3	N	N
81	20240718	090244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	0	3	0.00	0	0	0.00	0	0	0	3890	2100	2995	0.00	15.07	0	3008	3001	2993	2986	2978	3005	2990	73	895	500	2090	5	1	14625466	438	5.35	0.42	12	0.00	560.00	7203.00	3970	20230712	-24.56	2815	20231024	6.39	3370	-11.13	20240205	2940	1.87	20240529	3700	-19.05	20230823	2815	6.39	20231024	N	010770	500	73 억	2203434	N	N	3	N	N
82	20240717	160250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	5	2	0.17	30947800	10355	431.82	2985	3000	2985	3885	2095	2990	2988.68	15.07	4055	3030	3010	2985	2965	2940	3020	2975	73	895	500	2090	5	1	14625466	438	5.35	0.42	12	0.07	560.00	7203.00	3970	20230712	-24.56	2815	20231024	6.39	3370	-11.13	20240205	2940	1.87	20240529	3780	-20.77	20230717	2815	6.39	20231024	N	010770	500	73 억	2203450	N	N	3	N	N
83	20240717	150253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	0	3	0.00	29460395	9858	411.09	2985	3000	2985	3885	2095	2990	2988.48	15.07	4070	3030	3010	2985	2965	2940	3020	2975	73	895	500	2090	5	1	14625466	437	5.34	0.42	12	0.07	560.00	7203.00	3970	20230712	-24.69	2815	20231024	6.22	3370	-11.28	20240205	2940	1.70	20240529	3780	-20.90	20230717	2815	6.22	20231024	N	010770	500	73 억	2203450	N	N	0	N	N
84	20240717	140252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	-5	5	-0.17	19544085	6537	272.60	2985	3000	2985	3885	2095	2990	2989.76	15.07	1075	3030	3010	2985	2965	2940	3020	2975	73	895	500	2090	5	1	14625466	437	5.33	0.41	12	0.04	560.00	7203.00	3970	20230712	-24.81	2815	20231024	6.04	3370	-11.42	20240205	2940	1.53	20240529	3780	-21.03	20230717	2815	6.04	20231024	N	010770	500	73 억	2203450	N	N	0	N	N
85	20240717	130252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	0	3	0.00	16120325	5392	224.85	2985	3000	2985	3885	2095	2990	2989.67	15.07	1063	3030	3010	2985	2965	2940	3020	2975	73	895	500	2090	5	1	14625466	437	5.34	0.42	12	0.04	560.00	7203.00	3970	20230712	-24.69	2815	20231024	6.22	3370	-11.28	20240205	2940	1.70	20240529	3780	-20.90	20230717	2815	6.22	20231024	N	010770	500	73 억	2203450	N	N	0	N	N
86	20240717	120252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	10	2	0.33	15378695	5144	214.51	2985	3000	2985	3885	2095	2990	2989.64	15.07	1063	3030	3010	2985	2965	2940	3020	2975	73	895	500	2090	5	1	14625466	439	5.36	0.42	12	0.04	560.00	7203.00	3970	20230712	-24.43	2815	20231024	6.57	3370	-10.98	20240205	2940	2.04	20240529	3780	-20.63	20230717	2815	6.57	20231024	N	010770	500	73 억	2203450	N	N	0	N	N
87	20240717	110251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	5	2	0.17	11358005	3798	158.38	2985	3000	2985	3885	2095	2990	2990.52	15.07	7	3030	3010	2985	2965	2940	3020	2975	73	895	500	2090	5	1	14625466	438	5.35	0.42	12	0.03	560.00	7203.00	3970	20230712	-24.56	2815	20231024	6.39	3370	-11.13	20240205	2940	1.87	20240529	3780	-20.77	20230717	2815	6.39	20231024	N	010770	500	73 억	2203450	N	N	0	N	N
88	20240717	100251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	5	2	0.17	10963300	3666	152.88	2985	3000	2985	3885	2095	2990	2990.53	15.07	0	3030	3010	2985	2965	2940	3020	2975	73	895	500	2090	5	1	14625466	438	5.35	0.42	12	0.03	560.00	7203.00	3970	20230712	-24.56	2815	20231024	6.39	3370	-11.13	20240205	2940	1.87	20240529	3780	-20.77	20230717	2815	6.39	20231024	N	010770	500	73 억	2203450	N	N	0	N	N
89	20240717	090231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	-5	5	-0.17	298500	100	4.17	2985	2985	2985	3885	2095	2990	2985.00	15.07	0	3030	3010	2985	2965	2940	3020	2975	73	895	500	2090	5	1	14625466	437	5.33	0.41	12	0.00	560.00	7203.00	3970	20230712	-24.81	2815	20231024	6.04	3370	-11.42	20240205	2940	1.53	20240529	3780	-21.03	20230717	2815	6.04	20231024	N	010770	500	73 억	2203450	N	N	0	N	N
90	20240716	160252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	0	3	0.00	7145090	2398	26.71	2980	3005	2960	3885	2095	2990	2979.60	15.07	-44	3030	3010	2985	2965	2940	3020	2975	73	895	500	2090	5	1	14625466	437	5.34	0.42	12	0.02	560.00	7203.00	3970	20230712	-24.69	2815	20231024	6.22	3370	-11.28	20240205	2940	1.70	20240529	3780	-20.90	20230717	2815	6.22	20231024	N	010770	500	73 억	2203494	N	N	0	N	N
91	20240716	150255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	0	3	0.00	5360980	1801	20.06	2980	3005	2960	3885	2095	2990	2976.67	15.07	0	3030	3010	2985	2965	2940	3020	2975	73	895	500	2090	5	1	14625466	437	5.34	0.42	12	0.01	560.00	7203.00	3970	20230712	-24.69	2815	20231024	6.22	3370	-11.28	20240205	2940	1.70	20240529	3780	-20.90	20230717	2815	6.22	20231024	N	010770	500	73 억	2203494	N	N	0	N	N
92	20240716	140254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	0	3	0.00	5239390	1760	19.60	2980	3005	2960	3885	2095	2990	2976.93	15.07	0	3030	3010	2985	2965	2940	3020	2975	73	895	500	2090	5	1	14625466	437	5.34	0.42	12	0.01	560.00	7203.00	3970	20230712	-24.69	2815	20231024	6.22	3370	-11.28	20240205	2940	1.70	20240529	3780	-20.90	20230717	2815	6.22	20231024	N	010770	500	73 억	2203494	N	N	0	N	N
93	20240716	130253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	0	3	0.00	4738910	1592	17.73	2980	3005	2960	3885	2095	2990	2976.70	15.07	-28	3030	3010	2985	2965	2940	3020	2975	73	895	500	2090	5	1	14625466	437	5.34	0.42	12	0.01	560.00	7203.00	3970	20230712	-24.69	2815	20231024	6.22	3370	-11.28	20240205	2940	1.70	20240529	3780	-20.90	20230717	2815	6.22	20231024	N	010770	500	73 억	2203494	N	N	0	N	N
94	20240716	120254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	0	3	0.00	4422415	1486	16.55	2980	3005	2960	3885	2095	2990	2976.05	15.07	-28	3030	3010	2985	2965	2940	3020	2975	73	895	500	2090	5	1	14625466	437	5.34	0.42	12	0.01	560.00	7203.00	3970	20230712	-24.69	2815	20231024	6.22	3370	-11.28	20240205	2940	1.70	20240529	3780	-20.90	20230717	2815	6.22	20231024	N	010770	500	73 억	2203494	N	N	0	N	N
95	20240716	110253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	-10	5	-0.33	2288895	770	8.58	2980	3005	2960	3885	2095	2990	2972.59	15.07	2	3030	3010	2985	2965	2940	3020	2975	73	895	500	2090	5	1	14625466	436	5.32	0.41	12	0.01	560.00	7203.00	3970	20230712	-24.94	2815	20231024	5.86	3370	-11.57	20240205	2940	1.36	20240529	3780	-21.16	20230717	2815	5.86	20231024	N	010770	500	73 억	2203494	N	N	0	N	N
96	20240716	100253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	5	2	0.17	2229150	750	8.35	2980	3005	2960	3885	2095	2990	2972.20	15.07	2	3030	3010	2985	2965	2940	3020	2975	73	895	500	2090	5	1	14625466	438	5.35	0.42	12	0.01	560.00	7203.00	3970	20230712	-24.56	2815	20231024	6.39	3370	-11.13	20240205	2940	1.87	20240529	3780	-20.77	20230717	2815	6.39	20231024	N	010770	500	73 억	2203494	N	N	0	N	N
97	20240716	090252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-15	5	-0.50	568730	191	2.13	2980	2980	2975	3885	2095	2990	2977.64	15.07	0	3030	3010	2985	2965	2940	3020	2975	73	895	500	2090	5	1	14625466	435	5.31	0.41	12	0.00	560.00	7203.00	3970	20230712	-25.06	2815	20231024	5.68	3370	-11.72	20240205	2940	1.19	20240529	3780	-21.30	20230717	2815	5.68	20231024	N	010770	500	73 억	2203494	N	N	0	N	N
98	20240715	160249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	15	2	0.50	26727455	8978	34.04	2975	3005	2960	3865	2085	2975	2976.99	15.07	4848	3001	2987	2966	2952	2931	2995	2960	73	890	500	2080	5	1	14625466	437	5.34	0.42	12	0.06	560.00	7203.00	3970	20230712	-24.69	2815	20231024	6.22	3370	-11.28	20240205	2940	1.70	20240529	3780	-20.90	20230717	2815	6.22	20231024	N	010770	500	73 억	2203558	N	N	1	N	N
99	20240715	150250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	15	2	0.50	25763815	8654	32.82	2975	3005	2960	3865	2085	2975	2977.10	15.07	4904	3001	2987	2966	2952	2931	2995	2960	73	890	500	2080	5	1	14625466	437	5.34	0.42	12	0.06	560.00	7203.00	3970	20230712	-24.69	2815	20231024	6.22	3370	-11.28	20240205	2940	1.70	20240529	3780	-20.90	20230717	2815	6.22	20231024	N	010770	500	73 억	2203558	N	N	1	N	N
100	20240715	140250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	-10	5	-0.34	25209260	8467	32.11	2975	3005	2960	3865	2085	2975	2977.35	15.07	4904	3001	2987	2966	2952	2931	2995	2960	73	890	500	2080	5	1	14625466	434	5.29	0.41	12	0.06	560.00	7203.00	3970	20230712	-25.31	2815	20231024	5.33	3370	-12.02	20240205	2940	0.85	20240529	3780	-21.56	20230717	2815	5.33	20231024	N	010770	500	73 억	2203558	N	N	1	N	N
101	20240715	130251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	15	2	0.50	24356025	8180	31.02	2975	3005	2960	3865	2085	2975	2977.51	15.07	4935	3001	2987	2966	2952	2931	2995	2960	73	890	500	2080	5	1	14625466	437	5.34	0.42	12	0.06	560.00	7203.00	3970	20230712	-24.69	2815	20231024	6.22	3370	-11.28	20240205	2940	1.70	20240529	3780	-20.90	20230717	2815	6.22	20231024	N	010770	500	73 억	2203558	N	N	1	N	N
102	20240715	120251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-5	5	-0.17	22372190	7514	28.49	2975	3005	2970	3865	2085	2975	2977.40	15.07	4948	3001	2987	2966	2952	2931	2995	2960	73	890	500	2080	5	1	14625466	434	5.30	0.41	12	0.05	560.00	7203.00	3970	20230712	-25.19	2815	20231024	5.51	3370	-11.87	20240205	2940	1.02	20240529	3780	-21.43	20230717	2815	5.51	20231024	N	010770	500	73 억	2203558	N	N	1	N	N
103	20240715	110251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	5	2	0.17	18444955	6194	23.49	2975	3005	2975	3865	2085	2975	2977.87	15.07	4447	3001	2987	2966	2952	2931	2995	2960	73	890	500	2080	5	1	14625466	436	5.32	0.41	12	0.04	560.00	7203.00	3970	20230712	-24.94	2815	20231024	5.86	3370	-11.57	20240205	2940	1.36	20240529	3780	-21.16	20230717	2815	5.86	20231024	N	010770	500	73 억	2203558	N	N	1	N	N
104	20240715	100251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	5	2	0.17	15289120	5136	19.48	2975	3005	2975	3865	2085	2975	2976.85	15.07	4392	3001	2987	2966	2952	2931	2995	2960	73	890	500	2080	5	1	14625466	436	5.32	0.41	12	0.04	560.00	7203.00	3970	20230712	-24.94	2815	20231024	5.86	3370	-11.57	20240205	2940	1.36	20240529	3780	-21.16	20230717	2815	5.86	20231024	N	010770	500	73 억	2203558	N	N	1	N	N
105	20240715	090251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	0	3	0.00	205275	69	0.26	2975	2975	2975	3865	2085	2975	2975.00	15.07	0	3001	2987	2966	2952	2931	2995	2960	73	890	500	2080	5	1	14625466	435	5.31	0.41	12	0.00	560.00	7203.00	3970	20230712	-25.06	2815	20231024	5.68	3370	-11.72	20240205	2940	1.19	20240529	3780	-21.30	20230717	2815	5.68	20231024	N	010770	500	73 억	2203558	N	N	1	N	N
106	20240712	160248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-5	5	-0.17	77848175	26372	417.15	2965	2980	2945	3870	2090	2980	2951.93	15.07	10	3000	2990	2975	2965	2950	2982	2957	73	890	500	2080	5	1	14625466	435	5.31	0.41	12	0.18	560.00	7203.00	3990	20230706	-25.44	2815	20231024	5.68	3370	-11.72	20240205	2940	1.19	20240529	3970	-25.06	20230712	2815	5.68	20231024	N	010770	500	73 억	2203558	N	N	1	N	N
107	20240712	150249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-10	5	-0.34	76897370	26051	412.07	2965	2980	2945	3870	2090	2980	2951.80	15.07	162	3000	2990	2975	2965	2950	2982	2957	73	890	500	2080	5	1	14625466	434	5.30	0.41	12	0.18	560.00	7203.00	3990	20230706	-25.56	2815	20231024	5.51	3370	-11.87	20240205	2940	1.02	20240529	3970	-25.19	20230712	2815	5.51	20231024	N	010770	500	73 억	2203558	N	N	0	N	N
108	20240712	140251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-5	5	-0.17	74707645	25311	400.36	2965	2980	2945	3870	2090	2980	2951.59	15.07	163	3000	2990	2975	2965	2950	2982	2957	73	890	500	2080	5	1	14625466	435	5.31	0.41	12	0.17	560.00	7203.00	3990	20230706	-25.44	2815	20231024	5.68	3370	-11.72	20240205	2940	1.19	20240529	3970	-25.06	20230712	2815	5.68	20231024	N	010770	500	73 억	2203558	N	N	0	N	N
109	20240712	130250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-5	5	-0.17	74704670	25310	400.35	2965	2980	2945	3870	2090	2980	2951.59	15.07	163	3000	2990	2975	2965	2950	2982	2957	73	890	500	2080	5	1	14625466	435	5.31	0.41	12	0.17	560.00	7203.00	3990	20230706	-25.44	2815	20231024	5.68	3370	-11.72	20240205	2940	1.19	20240529	3970	-25.06	20230712	2815	5.68	20231024	N	010770	500	73 억	2203558	N	N	0	N	N
110	20240712	120250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	0	3	0.00	74296965	25173	398.18	2965	2980	2945	3870	2090	2980	2951.45	15.07	163	3000	2990	2975	2965	2950	2982	2957	73	890	500	2080	5	1	14625466	436	5.32	0.41	12	0.17	560.00	7203.00	3990	20230706	-25.31	2815	20231024	5.86	3370	-11.57	20240205	2940	1.36	20240529	3970	-24.94	20230712	2815	5.86	20231024	N	010770	500	73 억	2203558	N	N	0	N	N
111	20240712	110249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-10	5	-0.34	71027070	24072	380.77	2965	2980	2945	3870	2090	2980	2950.61	15.07	158	3000	2990	2975	2965	2950	2982	2957	73	890	500	2080	5	1	14625466	434	5.30	0.41	12	0.16	560.00	7203.00	3990	20230706	-25.56	2815	20231024	5.51	3370	-11.87	20240205	2940	1.02	20240529	3970	-25.19	20230712	2815	5.51	20231024	N	010770	500	73 억	2203558	N	N	0	N	N
112	20240712	100251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2945	-35	5	-1.17	62584085	21210	335.50	2965	2980	2945	3870	2090	2980	2950.69	15.07	158	3000	2990	2975	2965	2950	2982	2957	73	890	500	2080	5	1	14625466	431	5.26	0.41	12	0.15	560.00	7203.00	3990	20230706	-26.19	2815	20231024	4.62	3370	-12.61	20240205	2940	0.17	20240529	3970	-25.82	20230712	2815	4.62	20231024	N	010770	500	73 억	2203558	N	N	0	N	N
113	20240712	090249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	-15	5	-0.50	2965	1	0.02	2965	2965	2965	3870	2090	2980	2965.00	15.07	0	3000	2990	2975	2965	2950	2982	2957	73	890	500	2080	5	1	14625466	434	5.29	0.41	12	0.00	560.00	7203.00	3990	20230706	-25.69	2815	20231024	5.33	3370	-12.02	20240205	2940	0.85	20240529	3970	-25.31	20230712	2815	5.33	20231024	N	010770	500	73 억	2203558	N	N	0	N	N
114	20240711	160247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	-5	5	-0.17	18753975	6322	70.03	2985	2985	2960	3880	2090	2985	2966.46	15.09	50	3005	2995	2980	2970	2955	2987	2962	73	895	500	2080	5	1	14625466	436	5.32	0.41	12	0.04	560.00	7203.00	3990	20230706	-25.31	2815	20231024	5.86	3370	-11.57	20240205	2940	1.36	20240529	3970	-24.94	20230712	2815	5.86	20231024	N	010770	500	73 억	2206508	N	N	0	N	N
115	20240711	150251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	-5	5	-0.17	18270110	6159	68.22	2985	2985	2960	3880	2090	2985	2966.41	15.09	175	3005	2995	2980	2970	2955	2987	2962	73	895	500	2080	5	1	14625466	436	5.32	0.41	12	0.04	560.00	7203.00	3990	20230706	-25.31	2815	20231024	5.86	3370	-11.57	20240205	2940	1.36	20240529	3970	-24.94	20230712	2815	5.86	20231024	N	010770	500	73 억	2206508	N	N	0	N	N
116	20240711	140249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	-20	5	-0.67	17869820	6024	66.73	2985	2985	2960	3880	2090	2985	2966.44	15.09	175	3005	2995	2980	2970	2955	2987	2962	73	895	500	2080	5	1	14625466	434	5.29	0.41	12	0.04	560.00	7203.00	3990	20230706	-25.69	2815	20231024	5.33	3370	-12.02	20240205	2940	0.85	20240529	3970	-25.31	20230712	2815	5.33	20231024	N	010770	500	73 억	2206508	N	N	0	N	N
117	20240711	130250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	-25	5	-0.84	17638490	5946	65.86	2985	2985	2960	3880	2090	2985	2966.45	15.09	175	3005	2995	2980	2970	2955	2987	2962	73	895	500	2080	5	1	14625466	433	5.29	0.41	12	0.04	560.00	7203.00	3990	20230706	-25.81	2815	20231024	5.15	3370	-12.17	20240205	2940	0.68	20240529	3970	-25.44	20230712	2815	5.15	20231024	N	010770	500	73 억	2206508	N	N	0	N	N
118	20240711	120250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	-5	5	-0.17	17448970	5882	65.15	2985	2985	2960	3880	2090	2985	2966.50	15.09	175	3005	2995	2980	2970	2955	2987	2962	73	895	500	2080	5	1	14625466	436	5.32	0.41	12	0.04	560.00	7203.00	3990	20230706	-25.31	2815	20231024	5.86	3370	-11.57	20240205	2940	1.36	20240529	3970	-24.94	20230712	2815	5.86	20231024	N	010770	500	73 억	2206508	N	N	0	N	N
119	20240711	110249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	0	3	0.00	8201035	2763	30.60	2985	2985	2965	3880	2090	2985	2968.16	15.09	28	3005	2995	2980	2970	2955	2987	2962	73	895	500	2080	5	1	14625466	437	5.33	0.41	12	0.02	560.00	7203.00	3990	20230706	-25.19	2815	20231024	6.04	3370	-11.42	20240205	2940	1.53	20240529	3970	-24.81	20230712	2815	6.04	20231024	N	010770	500	73 억	2206508	N	N	0	N	N
120	20240711	100248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-15	5	-0.50	1353170	454	5.03	2985	2985	2970	3880	2090	2985	2980.55	15.09	28	3005	2995	2980	2970	2955	2987	2962	73	895	500	2080	5	1	14625466	434	5.30	0.41	12	0.00	560.00	7203.00	3990	20230706	-25.56	2815	20231024	5.51	3370	-11.87	20240205	2940	1.02	20240529	3970	-25.19	20230712	2815	5.51	20231024	N	010770	500	73 억	2206508	N	N	0	N	N
121	20240711	090247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	0	3	0.00	916395	307	3.40	2985	2985	2985	3880	2090	2985	2985.00	15.09	0	3005	2995	2980	2970	2955	2987	2962	73	895	500	2080	5	1	14625466	437	5.33	0.41	12	0.00	560.00	7203.00	3990	20230706	-25.19	2815	20231024	6.04	3370	-11.42	20240205	2940	1.53	20240529	3970	-24.81	20230712	2815	6.04	20231024	N	010770	500	73 억	2206508	N	N	0	N	N
122	20240710	160248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	-10	5	-0.33	26940430	9028	130.52	2990	2990	2965	3890	2100	2995	2984.10	15.09	-5	3028	3011	2983	2966	2938	2997	2952	73	895	500	2090	5	1	14625466	437	5.33	0.41	12	0.06	560.00	7203.00	3990	20230706	-25.19	2815	20231024	6.04	3370	-11.42	20240205	2940	1.53	20240529	3970	-24.81	20230712	2815	6.04	20231024	N	010770	500	73 억	2206513	N	N	0	N	N
123	20240710	150249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	-5	5	-0.17	17985430	6028	87.15	2990	2990	2965	3890	2100	2995	2983.65	15.09	-5	3028	3011	2983	2966	2938	2997	2952	73	895	500	2090	5	1	14625466	437	5.34	0.42	12	0.04	560.00	7203.00	3990	20230706	-25.06	2815	20231024	6.22	3370	-11.28	20240205	2940	1.70	20240529	3970	-24.69	20230712	2815	6.22	20231024	N	010770	500	73 억	2206513	N	N	0	N	N
124	20240710	140248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	-5	5	-0.17	17719425	5939	85.86	2990	2990	2965	3890	2100	2995	2983.57	15.09	0	3028	3011	2983	2966	2938	2997	2952	73	895	500	2090	5	1	14625466	437	5.34	0.42	12	0.04	560.00	7203.00	3990	20230706	-25.06	2815	20231024	6.22	3370	-11.28	20240205	2940	1.70	20240529	3970	-24.69	20230712	2815	6.22	20231024	N	010770	500	73 억	2206513	N	N	0	N	N
125	20240710	130248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	-15	5	-0.50	15763340	5282	76.36	2990	2990	2965	3890	2100	2995	2984.35	15.09	0	3028	3011	2983	2966	2938	2997	2952	73	895	500	2090	5	1	14625466	436	5.32	0.41	12	0.04	560.00	7203.00	3990	20230706	-25.31	2815	20231024	5.86	3370	-11.57	20240205	2940	1.36	20240529	3970	-24.94	20230712	2815	5.86	20231024	N	010770	500	73 억	2206513	N	N	0	N	N
126	20240710	120247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	-10	5	-0.33	13040715	4369	63.16	2990	2990	2965	3890	2100	2995	2984.83	15.09	0	3028	3011	2983	2966	2938	2997	2952	73	895	500	2090	5	1	14625466	437	5.33	0.41	12	0.03	560.00	7203.00	3990	20230706	-25.19	2815	20231024	6.04	3370	-11.42	20240205	2940	1.53	20240529	3970	-24.81	20230712	2815	6.04	20231024	N	010770	500	73 억	2206513	N	N	0	N	N
127	20240710	110249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	-10	5	-0.33	11697565	3919	56.66	2990	2990	2965	3890	2100	2995	2984.83	15.09	0	3028	3011	2983	2966	2938	2997	2952	73	895	500	2090	5	1	14625466	437	5.33	0.41	12	0.03	560.00	7203.00	3990	20230706	-25.19	2815	20231024	6.04	3370	-11.42	20240205	2940	1.53	20240529	3970	-24.81	20230712	2815	6.04	20231024	N	010770	500	73 억	2206513	N	N	0	N	N
128	20240710	100245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-25	5	-0.83	2074590	695	10.05	2990	2990	2965	3890	2100	2995	2985.02	15.09	0	3028	3011	2983	2966	2938	2997	2952	73	895	500	2090	5	1	14625466	434	5.30	0.41	12	0.00	560.00	7203.00	3990	20230706	-25.56	2815	20231024	5.51	3370	-11.87	20240205	2940	1.02	20240529	3970	-25.19	20230712	2815	5.51	20231024	N	010770	500	73 억	2206513	N	N	0	N	N
129	20240710	090248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	-5	5	-0.17	53820	18	0.26	2990	2990	2990	3890	2100	2995	2990.00	15.09	0	3028	3011	2983	2966	2938	2997	2952	73	895	500	2090	5	1	14625466	437	5.34	0.42	12	0.00	560.00	7203.00	3990	20230706	-25.06	2815	20231024	6.22	3370	-11.28	20240205	2940	1.70	20240529	3970	-24.69	20230712	2815	6.22	20231024	N	010770	500	73 억	2206513	N	N	0	N	N
130	20240709	160248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	10	2	0.34	20578910	6917	154.43	3000	3000	2955	3880	2090	2985	2975.12	15.09	-6	3005	2995	2975	2965	2945	3000	2970	73	895	500	2080	5	1	14625466	438	5.35	0.42	12	0.05	560.00	7203.00	3990	20230706	-24.94	2815	20231024	6.39	3370	-11.13	20240205	2940	1.87	20240529	3970	-24.56	20230712	2815	6.39	20231024	N	010770	500	73 억	2206519	N	N	1	N	N
131	20240709	150248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	0	3	0.00	20148775	6773	151.22	3000	3000	2955	3880	2090	2985	2974.87	15.09	18	3005	2995	2975	2965	2945	3000	2970	73	895	500	2080	5	1	14625466	437	5.33	0.41	12	0.05	560.00	7203.00	3990	20230706	-25.19	2815	20231024	6.04	3370	-11.42	20240205	2940	1.53	20240529	3970	-24.81	20230712	2815	6.04	20231024	N	010770	500	73 억	2206519	N	N	1	N	N
132	20240709	140248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	0	3	0.00	20077135	6749	150.68	3000	3000	2955	3880	2090	2985	2974.83	15.09	18	3005	2995	2975	2965	2945	3000	2970	73	895	500	2080	5	1	14625466	437	5.33	0.41	12	0.05	560.00	7203.00	3990	20230706	-25.19	2815	20231024	6.04	3370	-11.42	20240205	2940	1.53	20240529	3970	-24.81	20230712	2815	6.04	20231024	N	010770	500	73 억	2206519	N	N	1	N	N
133	20240709	130248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-10	5	-0.34	19448135	6538	145.97	3000	3000	2955	3880	2090	2985	2974.63	15.09	18	3005	2995	2975	2965	2945	3000	2970	73	895	500	2080	5	1	14625466	435	5.31	0.41	12	0.04	560.00	7203.00	3990	20230706	-25.44	2815	20231024	5.68	3370	-11.72	20240205	2940	1.19	20240529	3970	-25.06	20230712	2815	5.68	20231024	N	010770	500	73 억	2206519	N	N	1	N	N
134	20240709	120249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	-5	5	-0.17	18549685	6236	139.23	3000	3000	2955	3880	2090	2985	2974.61	15.09	18	3005	2995	2975	2965	2945	3000	2970	73	895	500	2080	5	1	14625466	436	5.32	0.41	12	0.04	560.00	7203.00	3990	20230706	-25.31	2815	20231024	5.86	3370	-11.57	20240205	2940	1.36	20240529	3970	-24.94	20230712	2815	5.86	20231024	N	010770	500	73 억	2206519	N	N	1	N	N
135	20240709	110248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-15	5	-0.50	17297210	5815	129.83	3000	3000	2955	3880	2090	2985	2974.58	15.09	18	3005	2995	2975	2965	2945	3000	2970	73	895	500	2080	5	1	14625466	434	5.30	0.41	12	0.04	560.00	7203.00	3990	20230706	-25.56	2815	20231024	5.51	3370	-11.87	20240205	2940	1.02	20240529	3970	-25.19	20230712	2815	5.51	20231024	N	010770	500	73 억	2206519	N	N	1	N	N
136	20240709	100248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	-5	5	-0.17	585870	196	4.38	3000	3000	2980	3880	2090	2985	2989.13	15.09	18	3005	2995	2975	2965	2945	3000	2970	73	895	500	2080	5	1	14625466	436	5.32	0.41	12	0.00	560.00	7203.00	3990	20230706	-25.31	2815	20231024	5.86	3370	-11.57	20240205	2940	1.36	20240529	3970	-24.94	20230712	2815	5.86	20231024	N	010770	500	73 억	2206519	N	N	1	N	N
137	20240709	090248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	15	2	0.50	3000	1	0.02	3000	3000	3000	3880	2090	2985	3000.00	15.09	0	3005	2995	2975	2965	2945	3000	2970	73	895	500	2080	5	1	14625466	439	5.36	0.42	12	0.00	560.00	7203.00	3990	20230706	-24.81	2815	20231024	6.57	3370	-10.98	20240205	2940	2.04	20240529	3970	-24.43	20230712	2815	6.57	20231024	N	010770	500	73 억	2206519	N	N	1	N	N
138	20240708	160247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	10	2	0.34	13278770	4479	35.74	2955	2985	2955	3865	2085	2975	2964.67	15.09	-10	3018	2996	2983	2961	2948	3007	2972	73	890	500	2080	5	1	14625466	437	5.33	0.41	12	0.03	560.00	7203.00	3990	20230706	-25.19	2815	20231024	6.04	3370	-11.42	20240205	2940	1.53	20240529	3970	-24.81	20230712	2815	6.04	20231024	N	010770	500	73 억	2206519	N	N	1	N	N
139	20240708	150247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	5	2	0.17	13090895	4416	35.24	2955	2985	2955	3865	2085	2975	2964.42	15.09	-10	3018	2996	2983	2961	2948	3007	2972	73	890	500	2080	5	1	14625466	436	5.32	0.41	12	0.03	560.00	7203.00	3990	20230706	-25.31	2815	20231024	5.86	3370	-11.57	20240205	2940	1.36	20240529	3970	-24.94	20230712	2815	5.86	20231024	N	010770	500	73 억	2206519	N	N	1	N	N
140	20240708	140248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	5	2	0.17	10925045	3688	29.43	2955	2985	2955	3865	2085	2975	2962.32	15.09	-10	3018	2996	2983	2961	2948	3007	2972	73	890	500	2080	5	1	14625466	436	5.32	0.41	12	0.03	560.00	7203.00	3990	20230706	-25.31	2815	20231024	5.86	3370	-11.57	20240205	2940	1.36	20240529	3970	-24.94	20230712	2815	5.86	20231024	N	010770	500	73 억	2206519	N	N	1	N	N
141	20240708	130246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-5	5	-0.17	10841770	3660	29.21	2955	2985	2955	3865	2085	2975	2962.23	15.09	-10	3018	2996	2983	2961	2948	3007	2972	73	890	500	2080	5	1	14625466	434	5.30	0.41	12	0.03	560.00	7203.00	3990	20230706	-25.56	2815	20231024	5.51	3370	-11.87	20240205	2940	1.02	20240529	3970	-25.19	20230712	2815	5.51	20231024	N	010770	500	73 억	2206519	N	N	1	N	N
142	20240708	120247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	5	2	0.17	9682560	3271	26.10	2955	2985	2955	3865	2085	2975	2960.12	15.09	-10	3018	2996	2983	2961	2948	3007	2972	73	890	500	2080	5	1	14625466	436	5.32	0.41	12	0.02	560.00	7203.00	3990	20230706	-25.31	2815	20231024	5.86	3370	-11.57	20240205	2940	1.36	20240529	3970	-24.94	20230712	2815	5.86	20231024	N	010770	500	73 억	2206519	N	N	1	N	N
143	20240708	110245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	0	3	0.00	8727470	2950	23.54	2955	2985	2955	3865	2085	2975	2958.46	15.09	-10	3018	2996	2983	2961	2948	3007	2972	73	890	500	2080	5	1	14625466	435	5.31	0.41	12	0.02	560.00	7203.00	3990	20230706	-25.44	2815	20231024	5.68	3370	-11.72	20240205	2940	1.19	20240529	3970	-25.06	20230712	2815	5.68	20231024	N	010770	500	73 억	2206519	N	N	1	N	N
144	20240708	100246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	5	2	0.17	8557770	2893	23.09	2955	2985	2955	3865	2085	2975	2958.10	15.09	-10	3018	2996	2983	2961	2948	3007	2972	73	890	500	2080	5	1	14625466	436	5.32	0.41	12	0.02	560.00	7203.00	3990	20230706	-25.31	2815	20231024	5.86	3370	-11.57	20240205	2940	1.36	20240529	3970	-24.94	20230712	2815	5.86	20231024	N	010770	500	73 억	2206519	N	N	1	N	N
145	20240708	090247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	10	2	0.34	8251350	2790	22.26	2955	2985	2955	3865	2085	2975	2957.47	15.09	0	3018	2996	2983	2961	2948	3007	2972	73	890	500	2080	5	1	14625466	437	5.33	0.41	12	0.02	560.00	7203.00	3990	20230706	-25.19	2815	20231024	6.04	3370	-11.42	20240205	2940	1.53	20240529	3970	-24.81	20230712	2815	6.04	20231024	N	010770	500	73 억	2206519	N	N	1	N	N
146	20240705	160246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-15	5	-0.50	37413520	12531	332.74	2970	3005	2970	3885	2095	2990	2985.68	15.09	48	3023	3006	2978	2961	2933	3015	2970	73	895	500	2090	5	1	14625466	435	5.31	0.41	12	0.09	560.00	7203.00	3990	20230706	-25.44	2815	20231024	5.68	3370	-11.72	20240205	2940	1.19	20240529	3990	-25.44	20230706	2815	5.68	20231024	N	010770	500	73 억	2206481	N	N	1	N	N
147	20240705	150247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	-5	5	-0.17	33779255	11311	300.35	2970	3005	2970	3885	2095	2990	2986.41	15.09	188	3023	3006	2978	2961	2933	3015	2970	73	895	500	2090	5	1	14625466	437	5.33	0.41	12	0.08	560.00	7203.00	3990	20230706	-25.19	2815	20231024	6.04	3370	-11.42	20240205	2940	1.53	20240529	3990	-25.19	20230706	2815	6.04	20231024	N	010770	500	73 억	2206481	N	N	0	N	N
148	20240705	140247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	-5	5	-0.17	33737460	11297	299.97	2970	3005	2970	3885	2095	2990	2986.41	15.09	178	3023	3006	2978	2961	2933	3015	2970	73	895	500	2090	5	1	14625466	437	5.33	0.41	12	0.08	560.00	7203.00	3990	20230706	-25.19	2815	20231024	6.04	3370	-11.42	20240205	2940	1.53	20240529	3990	-25.19	20230706	2815	6.04	20231024	N	010770	500	73 억	2206481	N	N	0	N	N
149	20240705	130246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	-10	5	-0.33	31472820	10536	279.77	2970	3005	2970	3885	2095	2990	2987.17	15.09	179	3023	3006	2978	2961	2933	3015	2970	73	895	500	2090	5	1	14625466	436	5.32	0.41	12	0.07	560.00	7203.00	3990	20230706	-25.31	2815	20231024	5.86	3370	-11.57	20240205	2940	1.36	20240529	3990	-25.31	20230706	2815	5.86	20231024	N	010770	500	73 억	2206481	N	N	0	N	N
150	20240705	120246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	-10	5	-0.33	28362675	9492	252.04	2970	3005	2970	3885	2095	2990	2988.06	15.09	179	3023	3006	2978	2961	2933	3015	2970	73	895	500	2090	5	1	14625466	436	5.32	0.41	12	0.06	560.00	7203.00	3990	20230706	-25.31	2815	20231024	5.86	3370	-11.57	20240205	2940	1.36	20240529	3990	-25.31	20230706	2815	5.86	20231024	N	010770	500	73 억	2206481	N	N	0	N	N
151	20240705	110245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	0	3	0.00	27418005	9175	243.63	2970	3005	2970	3885	2095	2990	2988.34	15.09	179	3023	3006	2978	2961	2933	3015	2970	73	895	500	2090	5	1	14625466	437	5.34	0.42	12	0.06	560.00	7203.00	3990	20230706	-25.06	2815	20231024	6.22	3370	-11.28	20240205	2940	1.70	20240529	3990	-25.06	20230706	2815	6.22	20231024	N	010770	500	73 억	2206481	N	N	0	N	N
152	20240705	100245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	5	2	0.17	27367110	9158	243.18	2970	3005	2970	3885	2095	2990	2988.33	15.09	179	3023	3006	2978	2961	2933	3015	2970	73	895	500	2090	5	1	14625466	438	5.35	0.42	12	0.06	560.00	7203.00	3990	20230706	-24.94	2815	20231024	6.39	3370	-11.13	20240205	2940	1.87	20240529	3990	-24.94	20230706	2815	6.39	20231024	N	010770	500	73 억	2206481	N	N	0	N	N
153	20240705	090246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-20	5	-0.67	1437480	484	12.85	2970	2970	2970	3885	2095	2990	2970.00	15.09	0	3023	3006	2978	2961	2933	3015	2970	73	895	500	2090	5	1	14625466	434	5.30	0.41	12	0.00	560.00	7203.00	3990	20230706	-25.56	2815	20231024	5.51	3370	-11.87	20240205	2940	1.02	20240529	3990	-25.56	20230706	2815	5.51	20231024	N	010770	500	73 억	2206481	N	N	0	N	N
154	20240704	160245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	10	2	0.34	11200595	3761	104.88	2980	2995	2950	3870	2090	2980	2978.09	15.09	-51	2990	2985	2975	2970	2960	2987	2972	73	890	500	2080	5	1	14625466	437	5.34	0.42	12	0.03	560.00	7203.00	3990	20230706	-25.06	2815	20231024	6.22	3370	-11.28	20240205	2940	1.70	20240529	3990	-25.06	20230706	2815	6.22	20231024	N	010770	500	73 억	2206532	N	N	0	N	N
155	20240704	150246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	0	3	0.00	10517415	3532	98.49	2980	2995	2950	3870	2090	2980	2977.75	15.09	-52	2990	2985	2975	2970	2960	2987	2972	73	890	500	2080	5	1	14625466	436	5.32	0.41	12	0.02	560.00	7203.00	3990	20230706	-25.31	2815	20231024	5.86	3370	-11.57	20240205	2940	1.36	20240529	3990	-25.31	20230706	2815	5.86	20231024	N	010770	500	73 억	2206532	N	N	0	N	N
156	20240704	140245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	10	2	0.34	9862050	3312	92.36	2980	2995	2950	3870	2090	2980	2977.67	15.09	123	2990	2985	2975	2970	2960	2987	2972	73	890	500	2080	5	1	14625466	437	5.34	0.42	12	0.02	560.00	7203.00	3990	20230706	-25.06	2815	20231024	6.22	3370	-11.28	20240205	2940	1.70	20240529	3990	-25.06	20230706	2815	6.22	20231024	N	010770	500	73 억	2206532	N	N	0	N	N
157	20240704	130246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	-15	5	-0.50	9449890	3173	88.48	2980	2995	2950	3870	2090	2980	2978.22	15.09	-15	2990	2985	2975	2970	2960	2987	2972	73	890	500	2080	5	1	14625466	434	5.29	0.41	12	0.02	560.00	7203.00	3990	20230706	-25.69	2815	20231024	5.33	3370	-12.02	20240205	2940	0.85	20240529	3990	-25.69	20230706	2815	5.33	20231024	N	010770	500	73 억	2206532	N	N	0	N	N
158	20240704	120245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	15	2	0.50	8097605	2718	75.79	2980	2995	2950	3870	2090	2980	2979.25	15.09	-49	2990	2985	2975	2970	2960	2987	2972	73	890	500	2080	5	1	14625466	438	5.35	0.42	12	0.02	560.00	7203.00	3990	20230706	-24.94	2815	20231024	6.39	3370	-11.13	20240205	2940	1.87	20240529	3990	-24.94	20230706	2815	6.39	20231024	N	010770	500	73 억	2206532	N	N	0	N	N
159	20240704	110245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	-20	5	-0.67	6554945	2200	61.35	2980	2985	2950	3870	2090	2980	2979.52	15.09	11	2990	2985	2975	2970	2960	2987	2972	73	890	500	2080	5	1	14625466	433	5.29	0.41	12	0.02	560.00	7203.00	3990	20230706	-25.81	2815	20231024	5.15	3370	-12.17	20240205	2940	0.68	20240529	3990	-25.81	20230706	2815	5.15	20231024	N	010770	500	73 억	2206532	N	N	0	N	N
160	20240704	100245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-10	5	-0.34	437190	147	4.10	2980	2980	2950	3870	2090	2980	2974.08	15.09	-1	2990	2985	2975	2970	2960	2987	2972	73	890	500	2080	5	1	14625466	434	5.30	0.41	12	0.00	560.00	7203.00	3990	20230706	-25.56	2815	20231024	5.51	3370	-11.87	20240205	2940	1.02	20240529	3990	-25.56	20230706	2815	5.51	20231024	N	010770	500	73 억	2206532	N	N	0	N	N
161	20240704	090245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	0	3	0.00	0	0	0.00	0	0	0	3870	2090	2980	0.00	15.09	0	2990	2985	2975	2970	2960	2987	2972	73	890	500	2080	5	1	14625466	436	5.32	0.41	12	0.00	560.00	7203.00	3990	20230706	-25.31	2815	20231024	5.86	3370	-11.57	20240205	2940	1.36	20240529	3990	-25.31	20230706	2815	5.86	20231024	N	010770	500	73 억	2206532	N	N	0	N	N
162	20240703	160244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	20	2	0.68	10646620	3584	44.36	2975	2980	2965	3845	2075	2960	2970.60	15.09	-2	3013	2986	2973	2946	2933	2980	2940	73	885	500	2070	5	1	14625466	436	5.32	0.41	12	0.02	560.00	7203.00	3990	20230706	-25.31	2815	20231024	5.86	3370	-11.57	20240205	2940	1.36	20240529	3990	-25.31	20230706	2815	5.86	20231024	N	010770	500	73 억	2206534	N	N	0	N	N
163	20240703	150245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	10	2	0.34	8348215	2810	34.78	2975	2980	2965	3845	2075	2960	2970.90	15.09	0	3013	2986	2973	2946	2933	2980	2940	73	885	500	2070	5	1	14625466	434	5.30	0.41	12	0.02	560.00	7203.00	3990	20230706	-25.56	2815	20231024	5.51	3370	-11.87	20240205	2940	1.02	20240529	3990	-25.56	20230706	2815	5.51	20231024	N	010770	500	73 억	2206534	N	N	0	N	N
164	20240703	140245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	15	2	0.51	8336330	2806	34.73	2975	2980	2965	3845	2075	2960	2970.89	15.09	0	3013	2986	2973	2946	2933	2980	2940	73	885	500	2070	5	1	14625466	435	5.31	0.41	12	0.02	560.00	7203.00	3990	20230706	-25.44	2815	20231024	5.68	3370	-11.72	20240205	2940	1.19	20240529	3990	-25.44	20230706	2815	5.68	20231024	N	010770	500	73 억	2206534	N	N	0	N	N
165	20240703	130245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	10	2	0.34	6105690	2056	25.45	2975	2980	2965	3845	2075	2960	2969.69	15.09	0	3013	2986	2973	2946	2933	2980	2940	73	885	500	2070	5	1	14625466	434	5.30	0.41	12	0.01	560.00	7203.00	3990	20230706	-25.56	2815	20231024	5.51	3370	-11.87	20240205	2940	1.02	20240529	3990	-25.56	20230706	2815	5.51	20231024	N	010770	500	73 억	2206534	N	N	0	N	N
166	20240703	120244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	20	2	0.68	4978290	1677	20.76	2975	2980	2965	3845	2075	2960	2968.57	15.09	0	3013	2986	2973	2946	2933	2980	2940	73	885	500	2070	5	1	14625466	436	5.32	0.41	12	0.01	560.00	7203.00	3990	20230706	-25.31	2815	20231024	5.86	3370	-11.57	20240205	2940	1.36	20240529	3990	-25.31	20230706	2815	5.86	20231024	N	010770	500	73 억	2206534	N	N	0	N	N
167	20240703	110246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	5	2	0.17	2131740	717	8.87	2975	2980	2965	3845	2075	2960	2973.14	15.09	0	3013	2986	2973	2946	2933	2980	2940	73	885	500	2070	5	1	14625466	434	5.29	0.41	12	0.00	560.00	7203.00	3990	20230706	-25.69	2815	20231024	5.33	3370	-12.02	20240205	2940	0.85	20240529	3990	-25.69	20230706	2815	5.33	20231024	N	010770	500	73 억	2206534	N	N	0	N	N
168	20240703	100246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	15	2	0.51	1427865	480	5.94	2975	2975	2965	3845	2075	2960	2974.72	15.09	0	3013	2986	2973	2946	2933	2980	2940	73	885	500	2070	5	1	14625466	435	5.31	0.41	12	0.00	560.00	7203.00	3990	20230706	-25.44	2815	20231024	5.68	3370	-11.72	20240205	2940	1.19	20240529	3990	-25.44	20230706	2815	5.68	20231024	N	010770	500	73 억	2206534	N	N	0	N	N
169	20240703	090245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	15	2	0.51	1320900	444	5.50	2975	2975	2975	3845	2075	2960	2975.00	15.09	0	3013	2986	2973	2946	2933	2980	2940	73	885	500	2070	5	1	14625466	435	5.31	0.41	12	0.00	560.00	7203.00	3990	20230706	-25.44	2815	20231024	5.68	3370	-11.72	20240205	2940	1.19	20240529	3990	-25.44	20230706	2815	5.68	20231024	N	010770	500	73 억	2206534	N	N	0	N	N
170	20240702	160244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	-25	5	-0.84	24013825	8079	116.33	2985	3000	2960	3880	2090	2985	2972.38	15.09	-10	3028	3006	2988	2966	2948	3005	2965	73	895	500	2080	5	1	14625466	433	5.29	0.41	12	0.06	560.00	7203.00	3990	20230706	-25.81	2815	20231024	5.15	3370	-12.17	20240205	2940	0.68	20240529	3990	-25.81	20230706	2815	5.15	20231024	N	010770	500	73 억	2206534	N	N	0	N	N
171	20240702	150244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	10	2	0.34	19064920	6410	92.30	2985	3000	2965	3880	2090	2985	2974.25	15.09	40	3028	3006	2988	2966	2948	3005	2965	73	895	500	2080	5	1	14625466	438	5.35	0.42	12	0.04	560.00	7203.00	3990	20230706	-24.94	2815	20231024	6.39	3370	-11.13	20240205	2940	1.87	20240529	3990	-24.94	20230706	2815	6.39	20231024	N	010770	500	73 억	2206534	N	N	0	N	N
172	20240702	140244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	-5	5	-0.17	6482230	2176	31.33	2985	3000	2965	3880	2090	2985	2978.97	15.09	-4	3028	3006	2988	2966	2948	3005	2965	73	895	500	2080	5	1	14625466	436	5.32	0.41	12	0.01	560.00	7203.00	3990	20230706	-25.31	2815	20231024	5.86	3370	-11.57	20240205	2940	1.36	20240529	3990	-25.31	20230706	2815	5.86	20231024	N	010770	500	73 억	2206534	N	N	0	N	N
173	20240702	130244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	-5	5	-0.17	6482230	2176	31.33	2985	3000	2965	3880	2090	2985	2978.97	15.09	-4	3028	3006	2988	2966	2948	3005	2965	73	895	500	2080	5	1	14625466	436	5.32	0.41	12	0.01	560.00	7203.00	3990	20230706	-25.31	2815	20231024	5.86	3370	-11.57	20240205	2940	1.36	20240529	3990	-25.31	20230706	2815	5.86	20231024	N	010770	500	73 억	2206534	N	N	0	N	N
174	20240702	120245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	-5	5	-0.17	6007800	2016	29.03	2985	3000	2965	3880	2090	2985	2980.06	15.09	-3	3028	3006	2988	2966	2948	3005	2965	73	895	500	2080	5	1	14625466	436	5.32	0.41	12	0.01	560.00	7203.00	3990	20230706	-25.31	2815	20231024	5.86	3370	-11.57	20240205	2940	1.36	20240529	3990	-25.31	20230706	2815	5.86	20231024	N	010770	500	73 억	2206534	N	N	0	N	N
175	20240702	110244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	10	2	0.34	4220225	1414	20.36	2985	3000	2970	3880	2090	2985	2984.60	15.09	-11	3028	3006	2988	2966	2948	3005	2965	73	895	500	2080	5	1	14625466	438	5.35	0.42	12	0.01	560.00	7203.00	3990	20230706	-24.94	2815	20231024	6.39	3370	-11.13	20240205	2940	1.87	20240529	3990	-24.94	20230706	2815	6.39	20231024	N	010770	500	73 억	2206534	N	N	0	N	N
176	20240702	100244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	15	2	0.50	4166235	1396	20.10	2985	3000	2970	3880	2090	2985	2984.41	15.09	-11	3028	3006	2988	2966	2948	3005	2965	73	895	500	2080	5	1	14625466	439	5.36	0.42	12	0.01	560.00	7203.00	3990	20230706	-24.81	2815	20231024	6.57	3370	-10.98	20240205	2940	2.04	20240529	3990	-24.81	20230706	2815	6.57	20231024	N	010770	500	73 억	2206534	N	N	0	N	N
177	20240702	090245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	0	3	0.00	20895	7	0.10	2985	2985	2985	3880	2090	2985	2985.00	15.09	-7	3028	3006	2988	2966	2948	3005	2965	73	895	500	2080	5	1	14625466	437	5.33	0.41	12	0.00	560.00	7203.00	3990	20230706	-25.19	2815	20231024	6.04	3370	-11.42	20240205	2940	1.53	20240529	3990	-25.19	20230706	2815	6.04	20231024	N	010770	500	73 억	2206534	N	N	0	N	N
178	20240701	160244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	-30	5	-1.00	20688070	6945	199.28	2985	3010	2970	3915	2115	3015	2978.78	15.09	-242	3051	3032	3006	2987	2961	3042	2997	73	900	500	2110	5	1	14625466	437	5.33	0.41	12	0.05	560.00	7203.00	3990	20230706	-25.19	2815	20231024	6.04	3370	-11.42	20240205	2940	1.53	20240529	3990	-25.19	20230706	2815	6.04	20231024	N	010770	500	73 억	2206776	N	N	0	N	N
179	20240701	150244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	-30	5	-1.00	19415285	6518	187.03	2985	3010	2970	3915	2115	3015	2978.65	15.09	-145	3051	3032	3006	2987	2961	3042	2997	73	900	500	2110	5	1	14625466	437	5.33	0.41	12	0.04	560.00	7203.00	3990	20230706	-25.19	2815	20231024	6.04	3370	-11.42	20240205	2940	1.53	20240529	3990	-25.19	20230706	2815	6.04	20231024	N	010770	500	73 억	2206776	N	N	0	N	N
180	20240701	140243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	-35	5	-1.16	18768560	6301	180.80	2985	3010	2970	3915	2115	3015	2978.59	15.09	-144	3051	3032	3006	2987	2961	3042	2997	73	900	500	2110	5	1	14625466	436	5.32	0.41	12	0.04	560.00	7203.00	3990	20230706	-25.31	2815	20231024	5.86	3370	-11.57	20240205	2940	1.36	20240529	3990	-25.31	20230706	2815	5.86	20231024	N	010770	500	73 억	2206776	N	N	0	N	N
181	20240701	130244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	-30	5	-1.00	18247665	6126	175.78	2985	3010	2970	3915	2115	3015	2978.65	15.09	-143	3051	3032	3006	2987	2961	3042	2997	73	900	500	2110	5	1	14625466	437	5.33	0.41	12	0.04	560.00	7203.00	3990	20230706	-25.19	2815	20231024	6.04	3370	-11.42	20240205	2940	1.53	20240529	3990	-25.19	20230706	2815	6.04	20231024	N	010770	500	73 억	2206776	N	N	0	N	N
182	20240701	120244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	-30	5	-1.00	17853895	5994	171.99	2985	3010	2970	3915	2115	3015	2978.55	15.09	-95	3051	3032	3006	2987	2961	3042	2997	73	900	500	2110	5	1	14625466	437	5.33	0.41	12	0.04	560.00	7203.00	3990	20230706	-25.19	2815	20231024	6.04	3370	-11.42	20240205	2940	1.53	20240529	3990	-25.19	20230706	2815	6.04	20231024	N	010770	500	73 억	2206776	N	N	0	N	N
183	20240701	110244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	-30	5	-1.00	17728825	5952	170.79	2985	3010	2970	3915	2115	3015	2978.56	15.09	-79	3051	3032	3006	2987	2961	3042	2997	73	900	500	2110	5	1	14625466	437	5.33	0.41	12	0.04	560.00	7203.00	3990	20230706	-25.19	2815	20231024	6.04	3370	-11.42	20240205	2940	1.53	20240529	3990	-25.19	20230706	2815	6.04	20231024	N	010770	500	73 억	2206776	N	N	0	N	N
184	20240701	100243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3005	-10	5	-0.33	12895750	4327	124.16	2985	3010	2975	3915	2115	3015	2980.20	15.09	-139	3051	3032	3006	2987	2961	3042	2997	73	900	500	2110	5	1	14625466	439	5.37	0.42	12	0.03	560.00	7203.00	3990	20230706	-24.69	2815	20231024	6.75	3370	-10.83	20240205	2940	2.21	20240529	3990	-24.69	20230706	2815	6.75	20231024	N	010770	500	73 억	2206776	N	N	0	N	N
185	20240701	090243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3010	-5	5	-0.17	3561515	1193	34.23	2985	3010	2985	3915	2115	3015	2985.04	15.09	-173	3051	3032	3006	2987	2961	3042	2997	73	900	500	2110	5	1	14625466	440	5.38	0.42	12	0.01	560.00	7203.00	3990	20230706	-24.56	2815	20231024	6.93	3370	-10.68	20240205	2940	2.38	20240529	3990	-24.56	20230706	2815	6.93	20231024	N	010770	500	73 억	2206776	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History