KissMeData/013520/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	160305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1878	98	2	5.51	211704069	115822	82.79	1785	1893	1777	2310	1246	1780	1828.05	2.77	0	-20782	1832	1805	1758	1731	1684	1819	1745	250	532	500	1240	1	1	50051252	940	33.54	0.56	12	0.23	56.00	3361.00	2490	20230425	-24.58	1210	20221013	55.21	2490	-24.58	20230425	1380	36.09	20230103	2490	-24.58	20230425	1210	55.21	20221013	0.81	N	013520	500	250 억	1386826	N	N	1	N	N
3	20230731	150305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1860	80	2	4.49	155317838	85619	61.20	1785	1860	1777	2310	1246	1780	1814.26	2.77	0	-11877	1832	1805	1758	1731	1684	1819	1745	250	532	500	1240	1	1	50051252	931	33.21	0.55	12	0.17	56.00	3361.00	2490	20230425	-25.30	1210	20221013	53.72	2490	-25.30	20230425	1380	34.78	20230103	2490	-25.30	20230425	1210	53.72	20221013	0.81	N	013520	500	250 억	1386826	N	N	18	N	N
4	20230731	140304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1823	43	2	2.42	112594466	62293	44.52	1785	1828	1777	2310	1246	1780	1807.72	2.77	0	-3755	1832	1805	1758	1731	1684	1819	1745	250	532	500	1240	1	1	50051252	912	32.55	0.54	12	0.12	56.00	3361.00	2490	20230425	-26.79	1210	20221013	50.66	2490	-26.79	20230425	1380	32.10	20230103	2490	-26.79	20230425	1210	50.66	20221013	0.81	N	013520	500	250 억	1386826	N	N	18	N	N
5	20230731	130306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1823	43	2	2.42	110020505	60880	43.51	1785	1828	1777	2310	1246	1780	1807.39	2.77	0	-3872	1832	1805	1758	1731	1684	1819	1745	250	532	500	1240	1	1	50051252	912	32.55	0.54	12	0.12	56.00	3361.00	2490	20230425	-26.79	1210	20221013	50.66	2490	-26.79	20230425	1380	32.10	20230103	2490	-26.79	20230425	1210	50.66	20221013	0.81	N	013520	500	250 억	1386826	N	N	18	N	N
6	20230731	120309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1823	43	2	2.42	92809972	51436	36.76	1785	1828	1777	2310	1246	1780	1804.62	2.77	0	-1098	1832	1805	1758	1731	1684	1819	1745	250	532	500	1240	1	1	50051252	912	32.55	0.54	12	0.10	56.00	3361.00	2490	20230425	-26.79	1210	20221013	50.66	2490	-26.79	20230425	1380	32.10	20230103	2490	-26.79	20230425	1210	50.66	20221013	0.81	N	013520	500	250 억	1386826	N	N	18	N	N
7	20230731	110308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1822	42	2	2.36	82991391	46040	32.91	1785	1828	1777	2310	1246	1780	1802.84	2.77	0	-3046	1832	1805	1758	1731	1684	1819	1745	250	532	500	1240	1	1	50051252	912	32.54	0.54	12	0.09	56.00	3361.00	2490	20230425	-26.83	1210	20221013	50.58	2490	-26.83	20230425	1380	32.03	20230103	2490	-26.83	20230425	1210	50.58	20221013	0.81	N	013520	500	250 억	1386826	N	N	18	N	N
8	20230731	100308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1821	41	2	2.30	58612487	32634	23.33	1785	1828	1777	2310	1246	1780	1796.31	2.77	0	-4470	1832	1805	1758	1731	1684	1819	1745	250	532	500	1240	1	1	50051252	911	32.52	0.54	12	0.07	56.00	3361.00	2490	20230425	-26.87	1210	20221013	50.50	2490	-26.87	20230425	1380	31.96	20230103	2490	-26.87	20230425	1210	50.50	20221013	0.81	N	013520	500	250 억	1386826	N	N	18	N	N
9	20230731	090305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1785	5	2	0.28	1320185	741	0.53	1785	1785	1785	2310	1246	1780	1785.00	2.77	0	1323	1832	1805	1758	1731	1684	1819	1745	250	532	500	1240	1	1	50051252	893	31.88	0.53	12	0.00	56.00	3361.00	2490	20230425	-28.31	1210	20221013	47.52	2490	-28.31	20230425	1380	29.35	20230103	2490	-28.31	20230425	1210	47.52	20221013	0.81	N	013520	500	250 억	1386826	N	N	18	N	N
10	20230728	160306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1780	40	2	2.30	243083034	139202	113.37	1711	1785	1711	2260	1218	1740	1746.25	2.71	0	32128	1790	1765	1730	1705	1670	1777	1717	250	521	500	1210	1	1	50051252	891	31.79	0.53	12	0.28	56.00	3361.00	2490	20230425	-28.51	1210	20221013	47.11	2490	-28.51	20230425	1380	28.99	20230103	2490	-28.51	20230425	1210	47.11	20221013	0.77	N	013520	500	250 억	1354703	N	N	18	N	N
11	20230728	150305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1772	32	2	1.84	236021382	135232	110.14	1711	1785	1711	2260	1218	1740	1745.31	2.71	0	32603	1790	1765	1730	1705	1670	1777	1717	250	521	500	1210	1	1	50051252	887	31.64	0.53	12	0.27	56.00	3361.00	2490	20230425	-28.84	1210	20221013	46.45	2490	-28.84	20230425	1380	28.41	20230103	2490	-28.84	20230425	1210	46.45	20221013	0.77	N	013520	500	250 억	1354703	N	N	0	N	N
12	20230728	140305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1780	40	2	2.30	214001157	122782	100.00	1711	1785	1711	2260	1218	1740	1742.94	2.71	0	31963	1790	1765	1730	1705	1670	1777	1717	250	521	500	1210	1	1	50051252	891	31.79	0.53	12	0.25	56.00	3361.00	2490	20230425	-28.51	1210	20221013	47.11	2490	-28.51	20230425	1380	28.99	20230103	2490	-28.51	20230425	1210	47.11	20221013	0.77	N	013520	500	250 억	1354703	N	N	0	N	N
13	20230728	130306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1784	44	2	2.53	195507427	112353	91.51	1711	1785	1711	2260	1218	1740	1740.12	2.71	0	31557	1790	1765	1730	1705	1670	1777	1717	250	521	500	1210	1	1	50051252	893	31.86	0.53	12	0.22	56.00	3361.00	2490	20230425	-28.35	1210	20221013	47.44	2490	-28.35	20230425	1380	29.28	20230103	2490	-28.35	20230425	1210	47.44	20221013	0.77	N	013520	500	250 억	1354703	N	N	0	N	N
14	20230728	120303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1782	42	2	2.41	190553877	109574	89.24	1711	1784	1711	2260	1218	1740	1739.04	2.71	0	32314	1790	1765	1730	1705	1670	1777	1717	250	521	500	1210	1	1	50051252	892	31.82	0.53	12	0.22	56.00	3361.00	2490	20230425	-28.43	1210	20221013	47.27	2490	-28.43	20230425	1380	29.13	20230103	2490	-28.43	20230425	1210	47.27	20221013	0.77	N	013520	500	250 억	1354703	N	N	0	N	N
15	20230728	110306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1764	24	2	1.38	179640680	103398	84.21	1711	1770	1711	2260	1218	1740	1737.37	2.71	0	28969	1790	1765	1730	1705	1670	1777	1717	250	521	500	1210	1	1	50051252	883	31.50	0.52	12	0.21	56.00	3361.00	2490	20230425	-29.16	1210	20221013	45.79	2490	-29.16	20230425	1380	27.83	20230103	2490	-29.16	20230425	1210	45.79	20221013	0.77	N	013520	500	250 억	1354703	N	N	0	N	N
16	20230728	100305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1756	16	2	0.92	166657228	96035	78.22	1711	1768	1711	2260	1218	1740	1735.38	2.71	0	26540	1790	1765	1730	1705	1670	1777	1717	250	521	500	1210	1	1	50051252	879	31.36	0.52	12	0.19	56.00	3361.00	2490	20230425	-29.48	1210	20221013	45.12	2490	-29.48	20230425	1380	27.25	20230103	2490	-29.48	20230425	1210	45.12	20221013	0.77	N	013520	500	250 억	1354703	N	N	0	N	N
17	20230728	090306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1725	-15	5	-0.86	32821328	19182	15.62	1711	1748	1711	2260	1218	1740	1711.05	2.71	0	2631	1790	1765	1730	1705	1670	1777	1717	250	521	500	1210	1	1	50051252	863	30.80	0.51	12	0.04	56.00	3361.00	2490	20230425	-30.72	1210	20221013	42.56	2490	-30.72	20230425	1380	25.00	20230103	2490	-30.72	20230425	1210	42.56	20221013	0.77	N	013520	500	250 억	1354703	N	N	0	N	N
18	20230727	160306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1740	45	2	2.65	210381678	121781	35.68	1695	1755	1695	2200	1187	1695	1727.22	2.61	40443	32040	1871	1782	1721	1632	1571	1752	1602	250	506	500	1180	1	1	50051252	871	31.07	0.52	12	0.24	56.00	3361.00	2490	20230425	-30.12	1210	20221013	43.80	2490	-30.12	20230425	1380	26.09	20230103	2490	-30.12	20230425	1210	43.80	20221013	0.78	N	013520	500	250 억	1308250	N	N	0	N	N
19	20230727	150304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1738	43	2	2.54	198938311	115202	33.75	1695	1755	1695	2200	1187	1695	1726.91	2.61	40443	32595	1871	1782	1721	1632	1571	1752	1602	250	506	500	1180	1	1	50051252	870	31.04	0.52	12	0.23	56.00	3361.00	2490	20230425	-30.20	1210	20221013	43.64	2490	-30.20	20230425	1380	25.94	20230103	2490	-30.20	20230425	1210	43.64	20221013	0.78	N	013520	500	250 억	1308250	N	N	0	N	N
20	20230727	140303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1750	55	2	3.24	175568015	101724	29.80	1695	1755	1695	2200	1187	1695	1725.97	2.61	40443	26860	1871	1782	1721	1632	1571	1752	1602	250	506	500	1180	1	1	50051252	876	31.25	0.52	12	0.20	56.00	3361.00	2490	20230425	-29.72	1210	20221013	44.63	2490	-29.72	20230425	1380	26.81	20230103	2490	-29.72	20230425	1210	44.63	20221013	0.78	N	013520	500	250 억	1308250	N	N	0	N	N
21	20230727	130304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1739	44	2	2.60	161432896	93634	27.43	1695	1754	1695	2200	1187	1695	1724.13	2.61	40443	29388	1871	1782	1721	1632	1571	1752	1602	250	506	500	1180	1	1	50051252	870	31.05	0.52	12	0.19	56.00	3361.00	2490	20230425	-30.16	1210	20221013	43.72	2490	-30.16	20230425	1380	26.01	20230103	2490	-30.16	20230425	1210	43.72	20221013	0.78	N	013520	500	250 억	1308250	N	N	0	N	N
22	20230727	120305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1734	39	2	2.30	149619135	86804	25.43	1695	1754	1695	2200	1187	1695	1723.70	2.61	40443	29617	1871	1782	1721	1632	1571	1752	1602	250	506	500	1180	1	1	50051252	868	30.96	0.52	12	0.17	56.00	3361.00	2490	20230425	-30.36	1210	20221013	43.31	2490	-30.36	20230425	1380	25.65	20230103	2490	-30.36	20230425	1210	43.31	20221013	0.78	N	013520	500	250 억	1308250	N	N	0	N	N
23	20230727	110304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1739	44	2	2.60	114231860	66355	19.44	1695	1754	1695	2200	1187	1695	1721.59	2.61	40443	19458	1871	1782	1721	1632	1571	1752	1602	250	506	500	1180	1	1	50051252	870	31.05	0.52	12	0.13	56.00	3361.00	2490	20230425	-30.16	1210	20221013	43.72	2490	-30.16	20230425	1380	26.01	20230103	2490	-30.16	20230425	1210	43.72	20221013	0.78	N	013520	500	250 억	1308250	N	N	0	N	N
24	20230727	100304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1737	42	2	2.48	40250601	23367	6.85	1695	1754	1695	2200	1187	1695	1722.73	2.61	40443	726	1871	1782	1721	1632	1571	1752	1602	250	506	500	1180	1	1	50051252	869	31.02	0.52	12	0.05	56.00	3361.00	2490	20230425	-30.24	1210	20221013	43.55	2490	-30.24	20230425	1380	25.87	20230103	2490	-30.24	20230425	1210	43.55	20221013	0.78	N	013520	500	250 억	1308250	N	N	0	N	N
25	20230727	090304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1710	15	2	0.88	6726925	3952	1.16	1695	1711	1695	2200	1187	1695	1702.46	2.61	40443	2250	1871	1782	1721	1632	1571	1752	1602	250	506	500	1180	1	1	50051252	856	30.54	0.51	12	0.01	56.00	3361.00	2490	20230425	-31.33	1210	20221013	41.32	2490	-31.33	20230425	1380	23.91	20230103	2490	-31.33	20230425	1210	41.32	20221013	0.78	N	013520	500	250 억	1308250	N	N	0	N	N
26	20230726	160303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1695	-115	5	-6.35	581200380	341181	308.38	1806	1810	1660	2350	1267	1810	1703.50	2.53	0	46754	1875	1842	1826	1793	1777	1834	1785	250	541	500	1260	1	1	50051252	848	30.27	0.50	12	0.68	56.00	3361.00	2490	20230425	-31.93	1210	20221013	40.08	2490	-31.93	20230425	1380	22.83	20230103	2490	-31.93	20230425	1210	40.08	20221013	0.83	N	013520	500	250 억	1267807	N	N	0	N	N
27	20230726	150304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1691	-119	5	-6.57	552422421	324161	292.99	1806	1810	1660	2350	1267	1810	1704.16	2.53	0	42737	1875	1842	1826	1793	1777	1834	1785	250	541	500	1260	1	1	50051252	846	30.20	0.50	12	0.65	56.00	3361.00	2490	20230425	-32.09	1210	20221013	39.75	2490	-32.09	20230425	1380	22.54	20230103	2490	-32.09	20230425	1210	39.75	20221013	0.83	N	013520	500	250 억	1267807	N	N	0	N	N
28	20230726	140305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1672	-138	5	-7.62	464309635	271893	245.75	1806	1810	1660	2350	1267	1810	1707.69	2.53	0	27330	1875	1842	1826	1793	1777	1834	1785	250	541	500	1260	1	1	50051252	837	29.86	0.50	12	0.54	56.00	3361.00	2490	20230425	-32.85	1210	20221013	38.18	2490	-32.85	20230425	1380	21.16	20230103	2490	-32.85	20230425	1210	38.18	20221013	0.83	N	013520	500	250 억	1267807	N	N	0	N	N
29	20230726	130302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1685	-125	5	-6.91	400581768	233895	211.41	1806	1810	1660	2350	1267	1810	1712.66	2.53	0	21134	1875	1842	1826	1793	1777	1834	1785	250	541	500	1260	1	1	50051252	843	30.09	0.50	12	0.47	56.00	3361.00	2490	20230425	-32.33	1210	20221013	39.26	2490	-32.33	20230425	1380	22.10	20230103	2490	-32.33	20230425	1210	39.26	20221013	0.83	N	013520	500	250 억	1267807	N	N	0	N	N
30	20230726	120303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1695	-115	5	-6.35	338493958	196813	177.89	1806	1810	1661	2350	1267	1810	1719.88	2.53	0	23645	1875	1842	1826	1793	1777	1834	1785	250	541	500	1260	1	1	50051252	848	30.27	0.50	12	0.39	56.00	3361.00	2490	20230425	-31.93	1210	20221013	40.08	2490	-31.93	20230425	1380	22.83	20230103	2490	-31.93	20230425	1210	40.08	20221013	0.83	N	013520	500	250 억	1267807	N	N	0	N	N
31	20230726	110302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1695	-115	5	-6.35	298737812	173293	156.63	1806	1810	1661	2350	1267	1810	1723.89	2.53	0	22860	1875	1842	1826	1793	1777	1834	1785	250	541	500	1260	1	1	50051252	848	30.27	0.50	12	0.35	56.00	3361.00	2490	20230425	-31.93	1210	20221013	40.08	2490	-31.93	20230425	1380	22.83	20230103	2490	-31.93	20230425	1210	40.08	20221013	0.83	N	013520	500	250 억	1267807	N	N	0	N	N
32	20230726	100304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1716	-94	5	-5.19	190625826	109471	98.95	1806	1810	1661	2350	1267	1810	1741.34	2.53	0	12067	1875	1842	1826	1793	1777	1834	1785	250	541	500	1260	1	1	50051252	859	30.64	0.51	12	0.22	56.00	3361.00	2490	20230425	-31.08	1210	20221013	41.82	2490	-31.08	20230425	1380	24.35	20230103	2490	-31.08	20230425	1210	41.82	20221013	0.83	N	013520	500	250 억	1267807	N	N	0	N	N
33	20230726	090301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1800	-10	5	-0.55	10293353	5700	5.15	1806	1810	1795	2350	1267	1810	1805.85	2.53	0	-494	1875	1842	1826	1793	1777	1834	1785	250	541	500	1260	1	1	50051252	901	32.14	0.54	12	0.01	56.00	3361.00	2490	20230425	-27.71	1210	20221013	48.76	2490	-27.71	20230425	1380	30.43	20230103	2490	-27.71	20230425	1210	48.76	20221013	0.83	N	013520	500	250 억	1267807	N	N	0	N	N
34	20230725	160301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1810	-26	5	-1.42	199565557	109004	30.39	1836	1859	1810	2385	1286	1836	1830.90	2.53	0	-638	1972	1903	1866	1797	1760	1885	1779	250	549	500	1280	1	1	50051252	906	32.32	0.54	12	0.22	56.00	3361.00	2490	20230425	-27.31	1210	20221013	49.59	2490	-27.31	20230425	1380	31.16	20230103	2490	-27.31	20230425	1210	49.59	20221013	0.85	N	013520	500	250 억	1268550	N	N	0	N	N
35	20230725	150259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1828	-8	5	-0.44	168615336	92028	25.66	1836	1859	1816	2385	1286	1836	1832.22	2.53	0	8187	1972	1903	1866	1797	1760	1885	1779	250	549	500	1280	1	1	50051252	915	32.64	0.54	12	0.18	56.00	3361.00	2490	20230425	-26.59	1210	20221013	51.07	2490	-26.59	20230425	1380	32.46	20230103	2490	-26.59	20230425	1210	51.07	20221013	0.85	N	013520	500	250 억	1268550	N	N	0	N	N
36	20230725	140300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1832	-4	5	-0.22	138982175	75744	21.12	1836	1859	1820	2385	1286	1836	1834.89	2.53	0	9702	1972	1903	1866	1797	1760	1885	1779	250	549	500	1280	1	1	50051252	917	32.71	0.55	12	0.15	56.00	3361.00	2490	20230425	-26.43	1210	20221013	51.40	2490	-26.43	20230425	1380	32.75	20230103	2490	-26.43	20230425	1210	51.40	20221013	0.85	N	013520	500	250 억	1268550	N	N	0	N	N
37	20230725	130301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1835	-1	5	-0.05	121477899	66180	18.45	1836	1859	1820	2385	1286	1836	1835.57	2.53	0	11442	1972	1903	1866	1797	1760	1885	1779	250	549	500	1280	1	1	50051252	918	32.77	0.55	12	0.13	56.00	3361.00	2490	20230425	-26.31	1210	20221013	51.65	2490	-26.31	20230425	1380	32.97	20230103	2490	-26.31	20230425	1210	51.65	20221013	0.85	N	013520	500	250 억	1268550	N	N	0	N	N
38	20230725	120301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1835	-1	5	-0.05	112565523	61327	17.10	1836	1859	1820	2385	1286	1836	1835.50	2.53	0	11305	1972	1903	1866	1797	1760	1885	1779	250	549	500	1280	1	1	50051252	918	32.77	0.55	12	0.12	56.00	3361.00	2490	20230425	-26.31	1210	20221013	51.65	2490	-26.31	20230425	1380	32.97	20230103	2490	-26.31	20230425	1210	51.65	20221013	0.85	N	013520	500	250 억	1268550	N	N	0	N	N
39	20230725	110300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1830	-6	5	-0.33	98451976	53639	14.95	1836	1859	1820	2385	1286	1836	1835.46	2.53	0	11575	1972	1903	1866	1797	1760	1885	1779	250	549	500	1280	1	1	50051252	916	32.68	0.54	12	0.11	56.00	3361.00	2490	20230425	-26.51	1210	20221013	51.24	2490	-26.51	20230425	1380	32.61	20230103	2490	-26.51	20230425	1210	51.24	20221013	0.85	N	013520	500	250 억	1268550	N	N	0	N	N
40	20230725	100300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1838	2	2	0.11	76821604	41808	11.66	1836	1859	1832	2385	1286	1836	1837.49	2.53	0	14242	1972	1903	1866	1797	1760	1885	1779	250	549	500	1280	1	1	50051252	920	32.82	0.55	12	0.08	56.00	3361.00	2490	20230425	-26.18	1210	20221013	51.90	2490	-26.18	20230425	1380	33.19	20230103	2490	-26.18	20230425	1210	51.90	20221013	0.85	N	013520	500	250 억	1268550	N	N	0	N	N
41	20230725	090301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1859	23	2	1.25	6509944	3541	0.99	1836	1859	1836	2385	1286	1836	1838.45	2.53	0	-58	1972	1903	1866	1797	1760	1885	1779	250	549	500	1280	1	1	50051252	930	33.20	0.55	12	0.01	56.00	3361.00	2490	20230425	-25.34	1210	20221013	53.64	2490	-25.34	20230425	1380	34.71	20230103	2490	-25.34	20230425	1210	53.64	20221013	0.85	N	013520	500	250 억	1268550	N	N	0	N	N
42	20230724	160300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1836	-98	5	-5.07	665221703	358315	296.16	1932	1935	1829	2510	1354	1934	1856.53	2.35	0	89432	2016	1974	1947	1905	1878	1961	1892	250	578	500	1350	1	1	50051252	919	32.79	0.55	12	0.72	56.00	3361.00	2490	20230425	-26.27	1210	20221013	51.74	2490	-26.27	20230425	1380	33.04	20230103	2490	-26.27	20230425	1210	51.74	20221013	0.84	N	013520	500	250 억	1175821	N	N	0	N	N
43	20230724	150259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1837	-97	5	-5.02	605418007	325674	269.18	1932	1935	1830	2510	1354	1934	1858.97	2.35	0	83508	2016	1974	1947	1905	1878	1961	1892	250	578	500	1350	1	1	50051252	919	32.80	0.55	12	0.65	56.00	3361.00	2490	20230425	-26.22	1210	20221013	51.82	2490	-26.22	20230425	1380	33.12	20230103	2490	-26.22	20230425	1210	51.82	20221013	0.84	N	013520	500	250 억	1175821	N	N	0	N	N
44	20230724	140258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1857	-77	5	-3.98	436765406	234216	193.59	1932	1935	1850	2510	1354	1934	1864.80	2.35	0	58016	2016	1974	1947	1905	1878	1961	1892	250	578	500	1350	1	1	50051252	929	33.16	0.55	12	0.47	56.00	3361.00	2490	20230425	-25.42	1210	20221013	53.47	2490	-25.42	20230425	1380	34.57	20230103	2490	-25.42	20230425	1210	53.47	20221013	0.84	N	013520	500	250 억	1175821	N	N	0	N	N
45	20230724	130300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1864	-70	5	-3.62	394241917	211268	174.62	1932	1935	1851	2510	1354	1934	1866.07	2.35	0	52231	2016	1974	1947	1905	1878	1961	1892	250	578	500	1350	1	1	50051252	933	33.29	0.55	12	0.42	56.00	3361.00	2490	20230425	-25.14	1210	20221013	54.05	2490	-25.14	20230425	1380	35.07	20230103	2490	-25.14	20230425	1210	54.05	20221013	0.84	N	013520	500	250 억	1175821	N	N	0	N	N
46	20230724	120258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1866	-68	5	-3.52	332438313	177991	147.11	1932	1935	1851	2510	1354	1934	1867.73	2.35	0	43909	2016	1974	1947	1905	1878	1961	1892	250	578	500	1350	1	1	50051252	934	33.32	0.56	12	0.36	56.00	3361.00	2490	20230425	-25.06	1210	20221013	54.21	2490	-25.06	20230425	1380	35.22	20230103	2490	-25.06	20230425	1210	54.21	20221013	0.84	N	013520	500	250 억	1175821	N	N	0	N	N
47	20230724	110301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1868	-66	5	-3.41	238022140	127263	105.19	1932	1935	1851	2510	1354	1934	1870.32	2.35	0	31853	2016	1974	1947	1905	1878	1961	1892	250	578	500	1350	1	1	50051252	935	33.36	0.56	12	0.25	56.00	3361.00	2490	20230425	-24.98	1210	20221013	54.38	2490	-24.98	20230425	1380	35.36	20230103	2490	-24.98	20230425	1210	54.38	20221013	0.84	N	013520	500	250 억	1175821	N	N	0	N	N
48	20230724	100257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1869	-65	5	-3.36	101448795	54000	44.63	1932	1935	1852	2510	1354	1934	1878.68	2.35	0	863	2016	1974	1947	1905	1878	1961	1892	250	578	500	1350	1	1	50051252	935	33.38	0.56	12	0.11	56.00	3361.00	2490	20230425	-24.94	1210	20221013	54.46	2490	-24.94	20230425	1380	35.43	20230103	2490	-24.94	20230425	1210	54.46	20221013	0.84	N	013520	500	250 억	1175821	N	N	0	N	N
49	20230724	090258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1903	-31	5	-1.60	15974326	8342	6.89	1932	1935	1903	2510	1354	1934	1914.93	2.35	0	-1507	2016	1974	1947	1905	1878	1961	1892	250	578	500	1350	1	1	50051252	952	33.98	0.57	12	0.02	56.00	3361.00	2490	20230425	-23.57	1210	20221013	57.27	2490	-23.57	20230425	1380	37.90	20230103	2490	-23.57	20230425	1210	57.27	20221013	0.84	N	013520	500	250 억	1175821	N	N	0	N	N
50	20230721	160257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1934	-59	5	-2.96	232949803	119311	177.66	1986	1989	1920	2590	1396	1993	1952.54	2.44	0	-42716	2014	2003	1989	1978	1964	2009	1984	250	597	500	1390	1	1	50051252	968	34.54	0.58	12	0.24	56.00	3361.00	2490	20230425	-22.33	1210	20221013	59.83	2490	-22.33	20230425	1380	40.14	20230103	2490	-22.33	20230425	1210	59.83	20221013	0.85	N	013520	500	250 억	1219997	N	N	17	N	N
51	20230721	150259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1936	-57	5	-2.86	226514207	115986	172.71	1986	1989	1920	2590	1396	1993	1952.94	2.44	0	-41461	2014	2003	1989	1978	1964	2009	1984	250	597	500	1390	1	1	50051252	969	34.57	0.58	12	0.23	56.00	3361.00	2490	20230425	-22.25	1210	20221013	60.00	2490	-22.25	20230425	1380	40.29	20230103	2490	-22.25	20230425	1210	60.00	20221013	0.85	N	013520	500	250 억	1219997	N	N	17	N	N
52	20230721	140257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1930	-63	5	-3.16	173841940	88765	132.17	1986	1989	1930	2590	1396	1993	1958.45	2.44	0	-33478	2014	2003	1989	1978	1964	2009	1984	250	597	500	1390	1	1	50051252	966	34.46	0.57	12	0.18	56.00	3361.00	2490	20230425	-22.49	1210	20221013	59.50	2490	-22.49	20230425	1380	39.86	20230103	2490	-22.49	20230425	1210	59.50	20221013	0.85	N	013520	500	250 억	1219997	N	N	17	N	N
53	20230721	130257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1963	-30	5	-1.51	95638716	48571	72.32	1986	1989	1953	2590	1396	1993	1969.05	2.44	0	-22151	2014	2003	1989	1978	1964	2009	1984	250	597	500	1390	1	1	50051252	983	35.05	0.58	12	0.10	56.00	3361.00	2490	20230425	-21.16	1210	20221013	62.23	2490	-21.16	20230425	1380	42.25	20230103	2490	-21.16	20230425	1210	62.23	20221013	0.85	N	013520	500	250 억	1219997	N	N	17	N	N
54	20230721	120300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1973	-20	5	-1.00	71251187	36130	53.80	1986	1989	1958	2590	1396	1993	1972.08	2.44	0	-15753	2014	2003	1989	1978	1964	2009	1984	250	597	500	1390	1	1	50051252	988	35.23	0.59	12	0.07	56.00	3361.00	2490	20230425	-20.76	1210	20221013	63.06	2490	-20.76	20230425	1380	42.97	20230103	2490	-20.76	20230425	1210	63.06	20221013	0.85	N	013520	500	250 억	1219997	N	N	17	N	N
55	20230721	110259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1972	-21	5	-1.05	65667358	33295	49.58	1986	1989	1958	2590	1396	1993	1972.29	2.44	0	-12992	2014	2003	1989	1978	1964	2009	1984	250	597	500	1390	1	1	50051252	987	35.21	0.59	12	0.07	56.00	3361.00	2490	20230425	-20.80	1210	20221013	62.98	2490	-20.80	20230425	1380	42.90	20230103	2490	-20.80	20230425	1210	62.98	20221013	0.85	N	013520	500	250 억	1219997	N	N	17	N	N
56	20230721	100259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1958	-35	5	-1.76	53889045	27328	40.69	1986	1989	1958	2590	1396	1993	1971.94	2.44	0	-12119	2014	2003	1989	1978	1964	2009	1984	250	597	500	1390	1	1	50051252	980	34.96	0.58	12	0.05	56.00	3361.00	2490	20230425	-21.37	1210	20221013	61.82	2490	-21.37	20230425	1380	41.88	20230103	2490	-21.37	20230425	1210	61.82	20221013	0.85	N	013520	500	250 억	1219997	N	N	17	N	N
57	20230721	090259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1989	-4	5	-0.20	10809838	5448	8.11	1986	1989	1980	2590	1396	1993	1984.18	2.44	0	-3709	2014	2003	1989	1978	1964	2009	1984	250	597	500	1390	1	1	50051252	996	35.52	0.59	12	0.01	56.00	3361.00	2490	20230425	-20.12	1210	20221013	64.38	2490	-20.12	20230425	1380	44.13	20230103	2490	-20.12	20230425	1210	64.38	20221013	0.85	N	013520	500	250 억	1219997	N	N	17	N	N
58	20230720	160258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1993	1	2	0.05	133487184	67158	82.32	1980	2000	1975	2585	1395	1992	1987.65	2.43	0	533	2057	2024	2007	1974	1957	2016	1966	250	595	500	1390	1	1	50051252	998	35.59	0.59	12	0.13	56.00	3361.00	2490	20230425	-19.96	1210	20221013	64.71	2490	-19.96	20230425	1380	44.42	20230103	2490	-19.96	20230425	1210	64.71	20221013	0.90	N	013520	500	250 억	1218286	N	N	17	N	N
59	20230720	150256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1993	1	2	0.05	121413797	61098	74.89	1980	2000	1975	2585	1395	1992	1987.19	2.43	0	3541	2057	2024	2007	1974	1957	2016	1966	250	595	500	1390	1	1	50051252	998	35.59	0.59	12	0.12	56.00	3361.00	2490	20230425	-19.96	1210	20221013	64.71	2490	-19.96	20230425	1380	44.42	20230103	2490	-19.96	20230425	1210	64.71	20221013	0.90	N	013520	500	250 억	1218286	N	N	16	N	N
60	20230720	140256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1996	4	2	0.20	118018124	59393	72.80	1980	2000	1975	2585	1395	1992	1987.06	2.43	0	3780	2057	2024	2007	1974	1957	2016	1966	250	595	500	1390	1	1	50051252	999	35.64	0.59	12	0.12	56.00	3361.00	2490	20230425	-19.84	1210	20221013	64.96	2490	-19.84	20230425	1380	44.64	20230103	2490	-19.84	20230425	1210	64.96	20221013	0.90	N	013520	500	250 억	1218286	N	N	16	N	N
61	20230720	130257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1993	1	2	0.05	108923241	54832	67.21	1980	2000	1975	2585	1395	1992	1986.48	2.43	0	5453	2057	2024	2007	1974	1957	2016	1966	250	595	500	1390	1	1	50051252	998	35.59	0.59	12	0.11	56.00	3361.00	2490	20230425	-19.96	1210	20221013	64.71	2490	-19.96	20230425	1380	44.42	20230103	2490	-19.96	20230425	1210	64.71	20221013	0.90	N	013520	500	250 억	1218286	N	N	16	N	N
62	20230720	120259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2000	8	2	0.40	108622239	54681	67.03	1980	2000	1975	2585	1395	1992	1986.46	2.43	0	5505	2057	2024	2007	1974	1957	2016	1966	250	595	500	1390	5	1	50051252	1001	35.71	0.60	12	0.11	56.00	3361.00	2490	20230425	-19.68	1210	20221013	65.29	2490	-19.68	20230425	1380	44.93	20230103	2490	-19.68	20230425	1210	65.29	20221013	0.90	N	013520	500	250 억	1218286	N	N	16	N	N
63	20230720	110257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1988	-4	5	-0.20	88919199	44792	54.90	1980	2000	1975	2585	1395	1992	1985.14	2.43	0	10514	2057	2024	2007	1974	1957	2016	1966	250	595	500	1390	1	1	50051252	995	35.50	0.59	12	0.09	56.00	3361.00	2490	20230425	-20.16	1210	20221013	64.30	2490	-20.16	20230425	1380	44.06	20230103	2490	-20.16	20230425	1210	64.30	20221013	0.90	N	013520	500	250 억	1218286	N	N	16	N	N
64	20230720	100255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1985	-7	5	-0.35	73031720	36791	45.10	1980	2000	1975	2585	1395	1992	1985.01	2.43	0	10031	2057	2024	2007	1974	1957	2016	1966	250	595	500	1390	1	1	50051252	994	35.45	0.59	12	0.07	56.00	3361.00	2490	20230425	-20.28	1210	20221013	64.05	2490	-20.28	20230425	1380	43.84	20230103	2490	-20.28	20230425	1210	64.05	20221013	0.90	N	013520	500	250 억	1218286	N	N	16	N	N
65	20230720	090255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1979	-13	5	-0.65	9467075	4786	5.87	1980	1982	1975	2585	1395	1992	1977.63	2.43	0	104	2057	2024	2007	1974	1957	2016	1966	250	595	500	1390	1	1	50051252	991	35.34	0.59	12	0.01	56.00	3361.00	2490	20230425	-20.52	1210	20221013	63.55	2490	-20.52	20230425	1380	43.41	20230103	2490	-20.52	20230425	1210	63.55	20221013	0.90	N	013520	500	250 억	1218286	N	N	16	N	N
66	20230719	160301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1992	-48	5	-2.35	163499274	81580	35.39	2000	2040	1990	2650	1430	2040	2004.24	2.48	0	-24063	2156	2098	2047	1989	1938	2072	1963	250	610	500	1420	1	1	50051252	997	35.57	0.59	12	0.16	56.00	3361.00	2490	20230425	-20.00	1210	20221013	64.63	2490	-20.00	20230425	1380	44.35	20230103	2490	-20.00	20230425	1210	64.63	20221013	0.90	N	013520	500	250 억	1241772	N	N	16	N	N
67	20230719	150259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1997	-43	5	-2.11	136949629	68262	29.61	2000	2040	1990	2650	1430	2040	2006.24	2.48	0	-20700	2156	2098	2047	1989	1938	2072	1963	250	610	500	1420	1	1	50051252	1000	35.66	0.59	12	0.14	56.00	3361.00	2490	20230425	-19.80	1210	20221013	65.04	2490	-19.80	20230425	1380	44.71	20230103	2490	-19.80	20230425	1210	65.04	20221013	0.90	N	013520	500	250 억	1241772	N	N	109	N	N
68	20230719	140301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2010	-30	5	-1.47	103459838	51497	22.34	2000	2040	1997	2650	1430	2040	2009.05	2.48	0	-9458	2156	2098	2047	1989	1938	2072	1963	250	610	500	1420	5	1	50051252	1006	35.89	0.60	12	0.10	56.00	3361.00	2490	20230425	-19.28	1210	20221013	66.12	2490	-19.28	20230425	1380	45.65	20230103	2490	-19.28	20230425	1210	66.12	20221013	0.90	N	013520	500	250 억	1241772	N	N	109	N	N
69	20230719	130257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2010	-30	5	-1.47	81592384	40581	17.61	2000	2040	1997	2650	1430	2040	2010.61	2.48	0	-9088	2156	2098	2047	1989	1938	2072	1963	250	610	500	1420	5	1	50051252	1006	35.89	0.60	12	0.08	56.00	3361.00	2490	20230425	-19.28	1210	20221013	66.12	2490	-19.28	20230425	1380	45.65	20230103	2490	-19.28	20230425	1210	66.12	20221013	0.90	N	013520	500	250 억	1241772	N	N	109	N	N
70	20230719	120259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2015	-25	5	-1.23	73926684	36771	15.95	2000	2040	1997	2650	1430	2040	2010.46	2.48	0	-8496	2156	2098	2047	1989	1938	2072	1963	250	610	500	1420	5	1	50051252	1009	35.98	0.60	12	0.07	56.00	3361.00	2490	20230425	-19.08	1210	20221013	66.53	2490	-19.08	20230425	1380	46.01	20230103	2490	-19.08	20230425	1210	66.53	20221013	0.90	N	013520	500	250 억	1241772	N	N	109	N	N
71	20230719	110259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2020	-20	5	-0.98	57976579	28867	12.52	2000	2040	1997	2650	1430	2040	2008.40	2.48	0	-5616	2156	2098	2047	1989	1938	2072	1963	250	610	500	1420	5	1	50051252	1011	36.07	0.60	12	0.06	56.00	3361.00	2490	20230425	-18.88	1210	20221013	66.94	2490	-18.88	20230425	1380	46.38	20230103	2490	-18.88	20230425	1210	66.94	20221013	0.90	N	013520	500	250 억	1241772	N	N	109	N	N
72	20230719	100258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2005	-35	5	-1.72	43312969	21592	9.37	2000	2040	1997	2650	1430	2040	2005.97	2.48	0	-5728	2156	2098	2047	1989	1938	2072	1963	250	610	500	1420	5	1	50051252	1004	35.80	0.60	12	0.04	56.00	3361.00	2490	20230425	-19.48	1210	20221013	65.70	2490	-19.48	20230425	1380	45.29	20230103	2490	-19.48	20230425	1210	65.70	20221013	0.90	N	013520	500	250 억	1241772	N	N	109	N	N
73	20230719	090300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2025	-15	5	-0.74	4314900	2146	0.93	2000	2040	2000	2650	1430	2040	2010.67	2.48	0	-868	2156	2098	2047	1989	1938	2072	1963	250	610	500	1420	5	1	50051252	1014	36.16	0.60	12	0.00	56.00	3361.00	2490	20230425	-18.67	1210	20221013	67.36	2490	-18.67	20230425	1380	46.74	20230103	2490	-18.67	20230425	1210	67.36	20221013	0.90	N	013520	500	250 억	1241772	N	N	109	N	N
74	20230718	160258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2040	-60	5	-2.86	465519300	229956	210.62	2100	2105	1996	2730	1470	2100	2024.38	2.56	0	-34113	2146	2122	2086	2062	2026	2135	2075	250	630	500	1470	5	1	50051252	1021	36.43	0.61	12	0.46	56.00	3361.00	2490	20230425	-18.07	1210	20221013	68.60	2490	-18.07	20230425	1380	47.83	20230103	2490	-18.07	20230425	1210	68.60	20221013	0.90	N	013520	500	250 억	1279490	N	N	109	N	N
75	20230718	150258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2005	-95	5	-4.52	438863805	216769	198.55	2100	2105	1996	2730	1470	2100	2024.57	2.56	0	-27749	2146	2122	2086	2062	2026	2135	2075	250	630	500	1470	5	1	50051252	1004	35.80	0.60	12	0.43	56.00	3361.00	2490	20230425	-19.48	1210	20221013	65.70	2490	-19.48	20230425	1380	45.29	20230103	2490	-19.48	20230425	1210	65.70	20221013	0.90	N	013520	500	250 억	1279490	N	N	83	N	N
76	20230718	140257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2020	-80	5	-3.81	251867700	123692	113.29	2100	2105	2005	2730	1470	2100	2036.25	2.56	0	-18180	2146	2122	2086	2062	2026	2135	2075	250	630	500	1470	5	1	50051252	1011	36.07	0.60	12	0.25	56.00	3361.00	2490	20230425	-18.88	1210	20221013	66.94	2490	-18.88	20230425	1380	46.38	20230103	2490	-18.88	20230425	1210	66.94	20221013	0.90	N	013520	500	250 억	1279490	N	N	83	N	N
77	20230718	130258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2030	-70	5	-3.33	230724850	113243	103.72	2100	2105	2005	2730	1470	2100	2037.43	2.56	0	-16745	2146	2122	2086	2062	2026	2135	2075	250	630	500	1470	5	1	50051252	1016	36.25	0.60	12	0.23	56.00	3361.00	2490	20230425	-18.47	1210	20221013	67.77	2490	-18.47	20230425	1380	47.10	20230103	2490	-18.47	20230425	1210	67.77	20221013	0.90	N	013520	500	250 억	1279490	N	N	83	N	N
78	20230718	120258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2025	-75	5	-3.57	169979955	83201	76.21	2100	2105	2005	2730	1470	2100	2043.00	2.56	0	-11050	2146	2122	2086	2062	2026	2135	2075	250	630	500	1470	5	1	50051252	1014	36.16	0.60	12	0.17	56.00	3361.00	2490	20230425	-18.67	1210	20221013	67.36	2490	-18.67	20230425	1380	46.74	20230103	2490	-18.67	20230425	1210	67.36	20221013	0.90	N	013520	500	250 억	1279490	N	N	83	N	N
79	20230718	110258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2020	-80	5	-3.81	149837960	73277	67.12	2100	2105	2005	2730	1470	2100	2044.82	2.56	0	-5227	2146	2122	2086	2062	2026	2135	2075	250	630	500	1470	5	1	50051252	1011	36.07	0.60	12	0.15	56.00	3361.00	2490	20230425	-18.88	1210	20221013	66.94	2490	-18.88	20230425	1380	46.38	20230103	2490	-18.88	20230425	1210	66.94	20221013	0.90	N	013520	500	250 억	1279490	N	N	83	N	N
80	20230718	100256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2050	-50	5	-2.38	30571985	14718	13.48	2100	2105	2050	2730	1470	2100	2077.18	2.56	0	-4174	2146	2122	2086	2062	2026	2135	2075	250	630	500	1470	5	1	50051252	1026	36.61	0.61	12	0.03	56.00	3361.00	2490	20230425	-17.67	1210	20221013	69.42	2490	-17.67	20230425	1380	48.55	20230103	2490	-17.67	20230425	1210	69.42	20221013	0.90	N	013520	500	250 억	1279490	N	N	83	N	N
81	20230718	090256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2105	5	2	0.24	4732400	2252	2.06	2100	2105	2080	2730	1470	2100	2101.42	2.56	0	-162	2146	2122	2086	2062	2026	2135	2075	250	630	500	1470	5	1	50051252	1054	37.59	0.63	12	0.00	56.00	3361.00	2490	20230425	-15.46	1210	20221013	73.97	2490	-15.46	20230425	1380	52.54	20230103	2490	-15.46	20230425	1210	73.97	20221013	0.90	N	013520	500	250 억	1279490	N	N	83	N	N
82	20230717	160258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2100	15	2	0.72	227584810	109178	68.67	2085	2110	2050	2710	1460	2085	2084.51	2.52	0	16578	2141	2112	2071	2042	2001	2092	2022	250	625	500	1450	5	1	50051252	1051	37.50	0.62	12	0.22	56.00	3361.00	2490	20230425	-15.66	1210	20221013	73.55	2490	-15.66	20230425	1380	52.17	20230103	2490	-15.66	20230425	1210	73.55	20221013	0.90	N	013520	500	250 억	1262929	N	N	83	N	N
83	20230717	150256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2105	20	2	0.96	167142950	80369	50.55	2085	2110	2050	2710	1460	2085	2079.69	2.52	0	16976	2141	2112	2071	2042	2001	2092	2022	250	625	500	1450	5	1	50051252	1054	37.59	0.63	12	0.16	56.00	3361.00	2490	20230425	-15.46	1210	20221013	73.97	2490	-15.46	20230425	1380	52.54	20230103	2490	-15.46	20230425	1210	73.97	20221013	0.90	N	013520	500	250 억	1262929	N	N	21	N	N
84	20230717	140257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2090	5	2	0.24	112927340	54507	34.28	2085	2095	2050	2710	1460	2085	2071.80	2.52	0	12460	2141	2112	2071	2042	2001	2092	2022	250	625	500	1450	5	1	50051252	1046	37.32	0.62	12	0.11	56.00	3361.00	2490	20230425	-16.06	1210	20221013	72.73	2490	-16.06	20230425	1380	51.45	20230103	2490	-16.06	20230425	1210	72.73	20221013	0.90	N	013520	500	250 억	1262929	N	N	21	N	N
85	20230717	130254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2080	-5	5	-0.24	86821455	41999	26.42	2085	2095	2050	2710	1460	2085	2067.23	2.52	0	7490	2141	2112	2071	2042	2001	2092	2022	250	625	500	1450	5	1	50051252	1041	37.14	0.62	12	0.08	56.00	3361.00	2490	20230425	-16.47	1210	20221013	71.90	2490	-16.47	20230425	1380	50.72	20230103	2490	-16.47	20230425	1210	71.90	20221013	0.90	N	013520	500	250 억	1262929	N	N	21	N	N
86	20230717	120258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2060	-25	5	-1.20	49841990	24069	15.14	2085	2095	2050	2710	1460	2085	2070.80	2.52	0	2010	2141	2112	2071	2042	2001	2092	2022	250	625	500	1450	5	1	50051252	1031	36.79	0.61	12	0.05	56.00	3361.00	2490	20230425	-17.27	1210	20221013	70.25	2490	-17.27	20230425	1380	49.28	20230103	2490	-17.27	20230425	1210	70.25	20221013	0.90	N	013520	500	250 억	1262929	N	N	21	N	N
87	20230717	110255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2070	-15	5	-0.72	44726310	21596	13.58	2085	2095	2050	2710	1460	2085	2071.05	2.52	0	1275	2141	2112	2071	2042	2001	2092	2022	250	625	500	1450	5	1	50051252	1036	36.96	0.62	12	0.04	56.00	3361.00	2490	20230425	-16.87	1210	20221013	71.07	2490	-16.87	20230425	1380	50.00	20230103	2490	-16.87	20230425	1210	71.07	20221013	0.90	N	013520	500	250 억	1262929	N	N	21	N	N
88	20230717	100256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2080	-5	5	-0.24	28146230	13570	8.54	2085	2095	2050	2710	1460	2085	2074.15	2.52	0	276	2141	2112	2071	2042	2001	2092	2022	250	625	500	1450	5	1	50051252	1041	37.14	0.62	12	0.03	56.00	3361.00	2490	20230425	-16.47	1210	20221013	71.90	2490	-16.47	20230425	1380	50.72	20230103	2490	-16.47	20230425	1210	71.90	20221013	0.90	N	013520	500	250 억	1262929	N	N	21	N	N
89	20230717	090256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2070	-15	5	-0.72	2297125	1106	0.70	2085	2085	2070	2710	1460	2085	2076.97	2.52	0	-23	2141	2112	2071	2042	2001	2092	2022	250	625	500	1450	5	1	50051252	1036	36.96	0.62	12	0.00	56.00	3361.00	2490	20230425	-16.87	1210	20221013	71.07	2490	-16.87	20230425	1380	50.00	20230103	2490	-16.87	20230425	1210	71.07	20221013	0.90	N	013520	500	250 억	1262929	N	N	21	N	N
90	20230714	160254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2085	0	3	0.00	326743830	158992	137.28	2100	2100	2030	2710	1460	2085	2055.00	2.54	0	-10147	2155	2120	2095	2060	2035	2107	2047	250	625	500	1450	5	1	50051252	1044	37.23	0.62	12	0.32	56.00	3361.00	2490	20230425	-16.27	1210	20221013	72.31	2490	-16.27	20230425	1380	51.09	20230103	2490	-16.27	20230425	1210	72.31	20221013	0.92	N	013520	500	250 억	1273620	N	N	21	N	N
91	20230714	150256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2090	5	2	0.24	317722905	154664	133.54	2100	2100	2030	2710	1460	2085	2054.28	2.54	0	-9614	2155	2120	2095	2060	2035	2107	2047	250	625	500	1450	5	1	50051252	1046	37.32	0.62	12	0.31	56.00	3361.00	2490	20230425	-16.06	1210	20221013	72.73	2490	-16.06	20230425	1380	51.45	20230103	2490	-16.06	20230425	1210	72.73	20221013	0.92	N	013520	500	250 억	1273620	N	N	483	N	N
92	20230714	140257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2080	-5	5	-0.24	275809130	134565	116.18	2100	2100	2030	2710	1460	2085	2049.63	2.54	0	-6462	2155	2120	2095	2060	2035	2107	2047	250	625	500	1450	5	1	50051252	1041	37.14	0.62	12	0.27	56.00	3361.00	2490	20230425	-16.47	1210	20221013	71.90	2490	-16.47	20230425	1380	50.72	20230103	2490	-16.47	20230425	1210	71.90	20221013	0.92	N	013520	500	250 억	1273620	N	N	483	N	N
93	20230714	130253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2065	-20	5	-0.96	245422805	119892	103.52	2100	2100	2030	2710	1460	2085	2047.03	2.54	0	-9090	2155	2120	2095	2060	2035	2107	2047	250	625	500	1450	5	1	50051252	1034	36.88	0.61	12	0.24	56.00	3361.00	2490	20230425	-17.07	1210	20221013	70.66	2490	-17.07	20230425	1380	49.64	20230103	2490	-17.07	20230425	1210	70.66	20221013	0.92	N	013520	500	250 억	1273620	N	N	483	N	N
94	20230714	120255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2055	-30	5	-1.44	190127740	92970	80.27	2100	2100	2030	2710	1460	2085	2045.04	2.54	0	-5675	2155	2120	2095	2060	2035	2107	2047	250	625	500	1450	5	1	50051252	1029	36.70	0.61	12	0.19	56.00	3361.00	2490	20230425	-17.47	1210	20221013	69.83	2490	-17.47	20230425	1380	48.91	20230103	2490	-17.47	20230425	1210	69.83	20221013	0.92	N	013520	500	250 억	1273620	N	N	483	N	N
95	20230714	110255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2045	-40	5	-1.92	141174255	69029	59.60	2100	2100	2030	2710	1460	2085	2045.14	2.54	0	-5442	2155	2120	2095	2060	2035	2107	2047	250	625	500	1450	5	1	50051252	1024	36.52	0.61	12	0.14	56.00	3361.00	2490	20230425	-17.87	1210	20221013	69.01	2490	-17.87	20230425	1380	48.19	20230103	2490	-17.87	20230425	1210	69.01	20221013	0.92	N	013520	500	250 억	1273620	N	N	483	N	N
96	20230714	100257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2045	-40	5	-1.92	121624945	59476	51.35	2100	2100	2030	2710	1460	2085	2044.94	2.54	0	-4392	2155	2120	2095	2060	2035	2107	2047	250	625	500	1450	5	1	50051252	1024	36.52	0.61	12	0.12	56.00	3361.00	2490	20230425	-17.87	1210	20221013	69.01	2490	-17.87	20230425	1380	48.19	20230103	2490	-17.87	20230425	1210	69.01	20221013	0.92	N	013520	500	250 억	1273620	N	N	483	N	N
97	20230714	090255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2090	5	2	0.24	1030765	494	0.43	2100	2100	2070	2710	1460	2085	2086.57	2.54	0	-365	2155	2120	2095	2060	2035	2107	2047	250	625	500	1450	5	1	50051252	1046	37.32	0.62	12	0.00	56.00	3361.00	2490	20230425	-16.06	1210	20221013	72.73	2490	-16.06	20230425	1380	51.45	20230103	2490	-16.06	20230425	1210	72.73	20221013	0.92	N	013520	500	250 억	1273620	N	N	483	N	N
98	20230713	160255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2085	-60	5	-2.80	241506130	115819	128.03	2120	2130	2070	2785	1505	2145	2085.20	2.62	0	-36739	2198	2171	2123	2096	2048	2147	2072	250	640	500	1500	5	1	50051252	1044	37.23	0.62	12	0.23	56.00	3361.00	2490	20230425	-16.27	1210	20221013	72.31	2490	-16.27	20230425	1380	51.09	20230103	2490	-16.27	20230425	1210	72.31	20221013	0.91	N	013520	500	250 억	1311162	N	N	483	N	N
99	20230713	150253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2080	-65	5	-3.03	210013145	100775	111.40	2120	2130	2070	2785	1505	2145	2083.98	2.62	0	-35257	2198	2171	2123	2096	2048	2147	2072	250	640	500	1500	5	1	50051252	1041	37.14	0.62	12	0.20	56.00	3361.00	2490	20230425	-16.47	1210	20221013	71.90	2490	-16.47	20230425	1380	50.72	20230103	2490	-16.47	20230425	1210	71.90	20221013	0.91	N	013520	500	250 억	1311162	N	N	46	N	N
100	20230713	140252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2080	-65	5	-3.03	193326670	92733	102.51	2120	2130	2070	2785	1505	2145	2084.77	2.62	0	-32574	2198	2171	2123	2096	2048	2147	2072	250	640	500	1500	5	1	50051252	1041	37.14	0.62	12	0.19	56.00	3361.00	2490	20230425	-16.47	1210	20221013	71.90	2490	-16.47	20230425	1380	50.72	20230103	2490	-16.47	20230425	1210	71.90	20221013	0.91	N	013520	500	250 억	1311162	N	N	46	N	N
101	20230713	130253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2085	-60	5	-2.80	163184575	78232	86.48	2120	2130	2070	2785	1505	2145	2085.91	2.62	0	-30865	2198	2171	2123	2096	2048	2147	2072	250	640	500	1500	5	1	50051252	1044	37.23	0.62	12	0.16	56.00	3361.00	2490	20230425	-16.27	1210	20221013	72.31	2490	-16.27	20230425	1380	51.09	20230103	2490	-16.27	20230425	1210	72.31	20221013	0.91	N	013520	500	250 억	1311162	N	N	46	N	N
102	20230713	120251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2075	-70	5	-3.26	140177520	67156	74.24	2120	2130	2075	2785	1505	2145	2087.34	2.62	0	-23317	2198	2171	2123	2096	2048	2147	2072	250	640	500	1500	5	1	50051252	1039	37.05	0.62	12	0.13	56.00	3361.00	2490	20230425	-16.67	1210	20221013	71.49	2490	-16.67	20230425	1380	50.36	20230103	2490	-16.67	20230425	1210	71.49	20221013	0.91	N	013520	500	250 억	1311162	N	N	46	N	N
103	20230713	110254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2090	-55	5	-2.56	77533275	37053	40.96	2120	2130	2075	2785	1505	2145	2092.50	2.62	0	-9136	2198	2171	2123	2096	2048	2147	2072	250	640	500	1500	5	1	50051252	1046	37.32	0.62	12	0.07	56.00	3361.00	2490	20230425	-16.06	1210	20221013	72.73	2490	-16.06	20230425	1380	51.45	20230103	2490	-16.06	20230425	1210	72.73	20221013	0.91	N	013520	500	250 억	1311162	N	N	46	N	N
104	20230713	100254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2100	-45	5	-2.10	63775240	30467	33.68	2120	2130	2075	2785	1505	2145	2093.26	2.62	0	-5250	2198	2171	2123	2096	2048	2147	2072	250	640	500	1500	5	1	50051252	1051	37.50	0.62	12	0.06	56.00	3361.00	2490	20230425	-15.66	1210	20221013	73.55	2490	-15.66	20230425	1380	52.17	20230103	2490	-15.66	20230425	1210	73.55	20221013	0.91	N	013520	500	250 억	1311162	N	N	46	N	N
105	20230713	090233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2105	-40	5	-1.86	7646810	3614	4.00	2120	2130	2105	2785	1505	2145	2115.89	2.62	0	-556	2198	2171	2123	2096	2048	2147	2072	250	640	500	1500	5	1	50051252	1054	37.59	0.63	12	0.01	56.00	3361.00	2490	20230425	-15.46	1210	20221013	73.97	2490	-15.46	20230425	1380	52.54	20230103	2490	-15.46	20230425	1210	73.97	20221013	0.91	N	013520	500	250 억	1311162	N	N	46	N	N
106	20230712	160251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2145	5	2	0.23	191025050	90421	49.39	2150	2150	2075	2780	1500	2140	2112.39	2.66	0	-21658	2250	2195	2125	2070	2000	2160	2035	250	640	500	1490	5	1	50051252	1074	38.30	0.64	12	0.18	56.00	3361.00	2490	20230425	-13.86	1210	20221013	77.27	2490	-13.86	20230425	1380	55.43	20230103	2490	-13.86	20230425	1210	77.27	20221013	0.91	N	013520	500	250 억	1332779	N	N	46	N	N
107	20230712	150251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2095	-45	5	-2.10	147946550	70189	38.34	2150	2150	2075	2780	1500	2140	2107.82	2.66	0	-14919	2250	2195	2125	2070	2000	2160	2035	250	640	500	1490	5	1	50051252	1049	37.41	0.62	12	0.14	56.00	3361.00	2490	20230425	-15.86	1210	20221013	73.14	2490	-15.86	20230425	1380	51.81	20230103	2490	-15.86	20230425	1210	73.14	20221013	0.91	N	013520	500	250 억	1332779	N	N	76	N	N
108	20230712	140249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2090	-50	5	-2.34	126905745	60080	32.82	2150	2150	2075	2780	1500	2140	2112.27	2.66	0	-11692	2250	2195	2125	2070	2000	2160	2035	250	640	500	1490	5	1	50051252	1046	37.32	0.62	12	0.12	56.00	3361.00	2490	20230425	-16.06	1210	20221013	72.73	2490	-16.06	20230425	1380	51.45	20230103	2490	-16.06	20230425	1210	72.73	20221013	0.91	N	013520	500	250 억	1332779	N	N	76	N	N
109	20230712	130251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2105	-35	5	-1.64	90144345	42460	23.19	2150	2150	2100	2780	1500	2140	2123.03	2.66	0	-10157	2250	2195	2125	2070	2000	2160	2035	250	640	500	1490	5	1	50051252	1054	37.59	0.63	12	0.08	56.00	3361.00	2490	20230425	-15.46	1210	20221013	73.97	2490	-15.46	20230425	1380	52.54	20230103	2490	-15.46	20230425	1210	73.97	20221013	0.91	N	013520	500	250 억	1332779	N	N	76	N	N
110	20230712	120251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2120	-20	5	-0.93	66909595	31447	17.18	2150	2150	2105	2780	1500	2140	2127.68	2.66	0	-7487	2250	2195	2125	2070	2000	2160	2035	250	640	500	1490	5	1	50051252	1061	37.86	0.63	12	0.06	56.00	3361.00	2490	20230425	-14.86	1210	20221013	75.21	2490	-14.86	20230425	1380	53.62	20230103	2490	-14.86	20230425	1210	75.21	20221013	0.91	N	013520	500	250 억	1332779	N	N	76	N	N
111	20230712	110251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2125	-15	5	-0.70	51093795	23999	13.11	2150	2150	2105	2780	1500	2140	2128.98	2.66	0	-4191	2250	2195	2125	2070	2000	2160	2035	250	640	500	1490	5	1	50051252	1064	37.95	0.63	12	0.05	56.00	3361.00	2490	20230425	-14.66	1210	20221013	75.62	2490	-14.66	20230425	1380	53.99	20230103	2490	-14.66	20230425	1210	75.62	20221013	0.91	N	013520	500	250 억	1332779	N	N	76	N	N
112	20230712	100253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2135	-5	5	-0.23	41517950	19503	10.65	2150	2150	2105	2780	1500	2140	2128.78	2.66	0	-3633	2250	2195	2125	2070	2000	2160	2035	250	640	500	1490	5	1	50051252	1069	38.12	0.64	12	0.04	56.00	3361.00	2490	20230425	-14.26	1210	20221013	76.45	2490	-14.26	20230425	1380	54.71	20230103	2490	-14.26	20230425	1210	76.45	20221013	0.91	N	013520	500	250 억	1332779	N	N	76	N	N
113	20230712	090251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2135	-5	5	-0.23	4870550	2274	1.24	2150	2150	2135	2780	1500	2140	2141.87	2.66	0	-856	2250	2195	2125	2070	2000	2160	2035	250	640	500	1490	5	1	50051252	1069	38.12	0.64	12	0.00	56.00	3361.00	2490	20230425	-14.26	1210	20221013	76.45	2490	-14.26	20230425	1380	54.71	20230103	2490	-14.26	20230425	1210	76.45	20221013	0.91	N	013520	500	250 억	1332779	N	N	76	N	N
114	20230711	160249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2140	0	3	0.00	384320590	183077	169.48	2180	2180	2055	2780	1500	2140	2099.22	2.76	0	-47928	2233	2186	2128	2081	2023	2210	2105	250	640	500	1490	5	1	50051252	1071	38.21	0.64	12	0.37	56.00	3361.00	2490	20230425	-14.06	1210	20221013	76.86	2490	-14.06	20230425	1380	55.07	20230103	2490	-14.06	20230425	1210	76.86	20221013	0.89	N	013520	500	250 억	1380707	N	N	76	N	N
115	20230711	150248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2100	-40	5	-1.87	287077525	137486	127.27	2180	2180	2055	2780	1500	2140	2088.04	2.76	0	-41534	2233	2186	2128	2081	2023	2210	2105	250	640	500	1490	5	1	50051252	1051	37.50	0.62	12	0.27	56.00	3361.00	2490	20230425	-15.66	1210	20221013	73.55	2490	-15.66	20230425	1380	52.17	20230103	2490	-15.66	20230425	1210	73.55	20221013	0.89	N	013520	500	250 억	1380707	N	N	0	N	N
116	20230711	140247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2095	-45	5	-2.10	255543270	122430	113.33	2180	2180	2055	2780	1500	2140	2087.25	2.76	0	-39544	2233	2186	2128	2081	2023	2210	2105	250	640	500	1490	5	1	50051252	1049	37.41	0.62	12	0.24	56.00	3361.00	2490	20230425	-15.86	1210	20221013	73.14	2490	-15.86	20230425	1380	51.81	20230103	2490	-15.86	20230425	1210	73.14	20221013	0.89	N	013520	500	250 억	1380707	N	N	0	N	N
117	20230711	130245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2085	-55	5	-2.57	218957710	104936	97.14	2180	2180	2055	2780	1500	2140	2086.57	2.76	0	-27862	2233	2186	2128	2081	2023	2210	2105	250	640	500	1490	5	1	50051252	1044	37.23	0.62	12	0.21	56.00	3361.00	2490	20230425	-16.27	1210	20221013	72.31	2490	-16.27	20230425	1380	51.09	20230103	2490	-16.27	20230425	1210	72.31	20221013	0.89	N	013520	500	250 억	1380707	N	N	0	N	N
118	20230711	120249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2075	-65	5	-3.04	181069095	86707	80.27	2180	2180	2055	2780	1500	2140	2088.27	2.76	0	-17967	2233	2186	2128	2081	2023	2210	2105	250	640	500	1490	5	1	50051252	1039	37.05	0.62	12	0.17	56.00	3361.00	2490	20230425	-16.67	1210	20221013	71.49	2490	-16.67	20230425	1380	50.36	20230103	2490	-16.67	20230425	1210	71.49	20221013	0.89	N	013520	500	250 억	1380707	N	N	0	N	N
119	20230711	110251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2090	-50	5	-2.34	92818800	44000	40.73	2180	2180	2080	2780	1500	2140	2109.50	2.76	0	-11855	2233	2186	2128	2081	2023	2210	2105	250	640	500	1490	5	1	50051252	1046	37.32	0.62	12	0.09	56.00	3361.00	2490	20230425	-16.06	1210	20221013	72.73	2490	-16.06	20230425	1380	51.45	20230103	2490	-16.06	20230425	1210	72.73	20221013	0.89	N	013520	500	250 억	1380707	N	N	0	N	N
120	20230711	100249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2115	-25	5	-1.17	33247790	15610	14.45	2180	2180	2115	2780	1500	2140	2129.88	2.76	0	-2984	2233	2186	2128	2081	2023	2210	2105	250	640	500	1490	5	1	50051252	1059	37.77	0.63	12	0.03	56.00	3361.00	2490	20230425	-15.06	1210	20221013	74.79	2490	-15.06	20230425	1380	53.26	20230103	2490	-15.06	20230425	1210	74.79	20221013	0.89	N	013520	500	250 억	1380707	N	N	0	N	N
121	20230711	090248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2145	5	2	0.23	3252170	1503	1.39	2180	2180	2145	2780	1500	2140	2164.29	2.76	0	-268	2233	2186	2128	2081	2023	2210	2105	250	640	500	1490	5	1	50051252	1074	38.30	0.64	12	0.00	56.00	3361.00	2490	20230425	-13.86	1210	20221013	77.27	2490	-13.86	20230425	1380	55.43	20230103	2490	-13.86	20230425	1210	77.27	20221013	0.89	N	013520	500	250 억	1380707	N	N	0	N	N
122	20230710	160249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2140	30	2	1.42	229172180	107922	55.76	2095	2175	2070	2740	1480	2110	2123.62	2.71	0	23300	2240	2175	2130	2065	2020	2152	2042	250	630	500	1470	5	1	50051252	1071	38.21	0.64	12	0.22	56.00	3361.00	2490	20230425	-14.06	1210	20221013	76.86	2490	-14.06	20230425	1380	55.07	20230103	2490	-14.06	20230425	1210	76.86	20221013	0.92	N	013520	500	250 억	1354770	N	N	1	N	N
123	20230710	150248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2140	30	2	1.42	205428880	96802	50.02	2095	2175	2070	2740	1480	2110	2122.28	2.71	0	19444	2240	2175	2130	2065	2020	2152	2042	250	630	500	1470	5	1	50051252	1071	38.21	0.64	12	0.19	56.00	3361.00	2490	20230425	-14.06	1210	20221013	76.86	2490	-14.06	20230425	1380	55.07	20230103	2490	-14.06	20230425	1210	76.86	20221013	0.92	N	013520	500	250 억	1354770	N	N	1	N	N
124	20230710	140245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2130	20	2	0.95	153231195	72307	37.36	2095	2175	2070	2740	1480	2110	2119.30	2.71	0	10817	2240	2175	2130	2065	2020	2152	2042	250	630	500	1470	5	1	50051252	1066	38.04	0.63	12	0.14	56.00	3361.00	2490	20230425	-14.46	1210	20221013	76.03	2490	-14.46	20230425	1380	54.35	20230103	2490	-14.46	20230425	1210	76.03	20221013	0.92	N	013520	500	250 억	1354770	N	N	1	N	N
125	20230710	130243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2135	25	2	1.18	142249815	67162	34.70	2095	2175	2070	2740	1480	2110	2118.13	2.71	0	10960	2240	2175	2130	2065	2020	2152	2042	250	630	500	1470	5	1	50051252	1069	38.12	0.64	12	0.13	56.00	3361.00	2490	20230425	-14.26	1210	20221013	76.45	2490	-14.26	20230425	1380	54.71	20230103	2490	-14.26	20230425	1210	76.45	20221013	0.92	N	013520	500	250 억	1354770	N	N	1	N	N
126	20230710	120248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2125	15	2	0.71	122819600	58054	30.00	2095	2175	2070	2740	1480	2110	2115.71	2.71	0	10435	2240	2175	2130	2065	2020	2152	2042	250	630	500	1470	5	1	50051252	1064	37.95	0.63	12	0.12	56.00	3361.00	2490	20230425	-14.66	1210	20221013	75.62	2490	-14.66	20230425	1380	53.99	20230103	2490	-14.66	20230425	1210	75.62	20221013	0.92	N	013520	500	250 억	1354770	N	N	1	N	N
127	20230710	110249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2145	35	2	1.66	99900580	47360	24.47	2095	2175	2070	2740	1480	2110	2109.37	2.71	0	9077	2240	2175	2130	2065	2020	2152	2042	250	630	500	1470	5	1	50051252	1074	38.30	0.64	12	0.09	56.00	3361.00	2490	20230425	-13.86	1210	20221013	77.27	2490	-13.86	20230425	1380	55.43	20230103	2490	-13.86	20230425	1210	77.27	20221013	0.92	N	013520	500	250 억	1354770	N	N	1	N	N
128	20230710	100248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2110	0	3	0.00	62566975	29887	15.44	2095	2115	2070	2740	1480	2110	2092.88	2.71	0	8452	2240	2175	2130	2065	2020	2152	2042	250	630	500	1470	5	1	50051252	1056	37.68	0.63	12	0.06	56.00	3361.00	2490	20230425	-15.26	1210	20221013	74.38	2490	-15.26	20230425	1380	52.90	20230103	2490	-15.26	20230425	1210	74.38	20221013	0.92	N	013520	500	250 억	1354770	N	N	1	N	N
129	20230710	090246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2110	0	3	0.00	4787270	2278	1.18	2095	2110	2090	2740	1480	2110	2094.89	2.71	0	41	2240	2175	2130	2065	2020	2152	2042	250	630	500	1470	5	1	50051252	1056	37.68	0.63	12	0.00	56.00	3361.00	2490	20230425	-15.26	1210	20221013	74.38	2490	-15.26	20230425	1380	52.90	20230103	2490	-15.26	20230425	1210	74.38	20221013	0.92	N	013520	500	250 억	1354770	N	N	1	N	N
130	20230707	160245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2110	-80	5	-3.65	411305425	193168	43.67	2175	2195	2085	2845	1535	2190	2129.36	2.87	0	-65183	2310	2250	2150	2090	1990	2280	2120	250	655	500	1530	5	1	50051252	1056	37.68	0.63	12	0.39	56.00	3361.00	2490	20230425	-15.26	1210	20221013	74.38	2490	-15.26	20230425	1380	52.90	20230103	2490	-15.26	20230425	1210	74.38	20221013	0.92	N	013520	500	250 억	1436161	N	N	1	N	N
131	20230707	150246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2095	-95	5	-4.34	358056055	167822	37.94	2175	2195	2085	2845	1535	2190	2133.55	2.87	0	-59737	2310	2250	2150	2090	1990	2280	2120	250	655	500	1530	5	1	50051252	1049	37.41	0.62	12	0.34	56.00	3361.00	2490	20230425	-15.86	1210	20221013	73.14	2490	-15.86	20230425	1380	51.81	20230103	2490	-15.86	20230425	1210	73.14	20221013	0.92	N	013520	500	250 억	1436161	N	N	39	N	N
132	20230707	140249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2095	-95	5	-4.34	288769015	134751	30.46	2175	2195	2090	2845	1535	2190	2142.98	2.87	0	-45071	2310	2250	2150	2090	1990	2280	2120	250	655	500	1530	5	1	50051252	1049	37.41	0.62	12	0.27	56.00	3361.00	2490	20230425	-15.86	1210	20221013	73.14	2490	-15.86	20230425	1380	51.81	20230103	2490	-15.86	20230425	1210	73.14	20221013	0.92	N	013520	500	250 억	1436161	N	N	39	N	N
133	20230707	130248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2115	-75	5	-3.42	245712785	114258	25.83	2175	2195	2105	2845	1535	2190	2150.51	2.87	0	-38581	2310	2250	2150	2090	1990	2280	2120	250	655	500	1530	5	1	50051252	1059	37.77	0.63	12	0.23	56.00	3361.00	2490	20230425	-15.06	1210	20221013	74.79	2490	-15.06	20230425	1380	53.26	20230103	2490	-15.06	20230425	1210	74.79	20221013	0.92	N	013520	500	250 억	1436161	N	N	39	N	N
134	20230707	120248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2135	-55	5	-2.51	198968335	92178	20.84	2175	2195	2120	2845	1535	2190	2158.52	2.87	0	-25192	2310	2250	2150	2090	1990	2280	2120	250	655	500	1530	5	1	50051252	1069	38.12	0.64	12	0.18	56.00	3361.00	2490	20230425	-14.26	1210	20221013	76.45	2490	-14.26	20230425	1380	54.71	20230103	2490	-14.26	20230425	1210	76.45	20221013	0.92	N	013520	500	250 억	1436161	N	N	39	N	N
135	20230707	110247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2165	-25	5	-1.14	167320195	77375	17.49	2175	2195	2120	2845	1535	2190	2162.46	2.87	0	-18813	2310	2250	2150	2090	1990	2280	2120	250	655	500	1530	5	1	50051252	1084	38.66	0.64	12	0.15	56.00	3361.00	2490	20230425	-13.05	1210	20221013	78.93	2490	-13.05	20230425	1380	56.88	20230103	2490	-13.05	20230425	1210	78.93	20221013	0.92	N	013520	500	250 억	1436161	N	N	39	N	N
136	20230707	100247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2155	-35	5	-1.60	148957345	68824	15.56	2175	2195	2120	2845	1535	2190	2164.32	2.87	0	-17377	2310	2250	2150	2090	1990	2280	2120	250	655	500	1530	5	1	50051252	1079	38.48	0.64	12	0.14	56.00	3361.00	2490	20230425	-13.45	1210	20221013	78.10	2490	-13.45	20230425	1380	56.16	20230103	2490	-13.45	20230425	1210	78.10	20221013	0.92	N	013520	500	250 억	1436161	N	N	39	N	N
137	20230707	090245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2180	-10	5	-0.46	32907205	15120	3.42	2175	2190	2175	2845	1535	2190	2176.40	2.87	0	-1582	2310	2250	2150	2090	1990	2280	2120	250	655	500	1530	5	1	50051252	1091	38.93	0.65	12	0.03	56.00	3361.00	2490	20230425	-12.45	1210	20221013	80.17	2490	-12.45	20230425	1380	57.97	20230103	2490	-12.45	20230425	1210	80.17	20221013	0.92	N	013520	500	250 억	1436161	N	N	39	N	N
138	20230706	160245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2190	110	2	5.29	936099245	435450	690.23	2080	2210	2050	2700	1460	2080	2149.64	2.63	0	102882	2133	2106	2088	2061	2043	2097	2052	250	620	500	1450	5	1	50051252	1096	39.11	0.65	12	0.87	56.00	3361.00	2490	20230425	-12.05	1210	20221013	80.99	2490	-12.05	20230425	1380	58.70	20230103	2490	-12.05	20230425	1210	80.99	20221013	0.92	N	013520	500	250 억	1318139	N	N	39	N	N
139	20230706	150247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2200	120	2	5.77	841877880	392348	621.91	2080	2210	2050	2700	1460	2080	2145.74	2.63	0	107342	2133	2106	2088	2061	2043	2097	2052	250	620	500	1450	5	1	50051252	1101	39.29	0.65	12	0.78	56.00	3361.00	2490	20230425	-11.65	1210	20221013	81.82	2490	-11.65	20230425	1380	59.42	20230103	2490	-11.65	20230425	1210	81.82	20221013	0.92	N	013520	500	250 억	1318139	N	N	0	N	N
140	20230706	140245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2165	85	2	4.09	508346755	240201	380.74	2080	2175	2050	2700	1460	2080	2116.34	2.63	0	84983	2133	2106	2088	2061	2043	2097	2052	250	620	500	1450	5	1	50051252	1084	38.66	0.64	12	0.48	56.00	3361.00	2490	20230425	-13.05	1210	20221013	78.93	2490	-13.05	20230425	1380	56.88	20230103	2490	-13.05	20230425	1210	78.93	20221013	0.92	N	013520	500	250 억	1318139	N	N	0	N	N
141	20230706	130245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2100	20	2	0.96	233062740	111228	176.31	2080	2125	2050	2700	1460	2080	2095.36	2.63	0	42354	2133	2106	2088	2061	2043	2097	2052	250	620	500	1450	5	1	50051252	1051	37.50	0.62	12	0.22	56.00	3361.00	2490	20230425	-15.66	1210	20221013	73.55	2490	-15.66	20230425	1380	52.17	20230103	2490	-15.66	20230425	1210	73.55	20221013	0.92	N	013520	500	250 억	1318139	N	N	0	N	N
142	20230706	120246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2095	15	2	0.72	219422515	104738	166.02	2080	2125	2050	2700	1460	2080	2094.97	2.63	0	40771	2133	2106	2088	2061	2043	2097	2052	250	620	500	1450	5	1	50051252	1049	37.41	0.62	12	0.21	56.00	3361.00	2490	20230425	-15.86	1210	20221013	73.14	2490	-15.86	20230425	1380	51.81	20230103	2490	-15.86	20230425	1210	73.14	20221013	0.92	N	013520	500	250 억	1318139	N	N	0	N	N
143	20230706	110248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2105	25	2	1.20	178261330	85129	134.94	2080	2125	2050	2700	1460	2080	2094.01	2.63	0	38774	2133	2106	2088	2061	2043	2097	2052	250	620	500	1450	5	1	50051252	1054	37.59	0.63	12	0.17	56.00	3361.00	2490	20230425	-15.46	1210	20221013	73.97	2490	-15.46	20230425	1380	52.54	20230103	2490	-15.46	20230425	1210	73.97	20221013	0.92	N	013520	500	250 억	1318139	N	N	0	N	N
144	20230706	100245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2085	5	2	0.24	94408820	45175	71.61	2080	2125	2050	2700	1460	2080	2089.85	2.63	0	11693	2133	2106	2088	2061	2043	2097	2052	250	620	500	1450	5	1	50051252	1044	37.23	0.62	12	0.09	56.00	3361.00	2490	20230425	-16.27	1210	20221013	72.31	2490	-16.27	20230425	1380	51.09	20230103	2490	-16.27	20230425	1210	72.31	20221013	0.92	N	013520	500	250 억	1318139	N	N	0	N	N
145	20230706	090245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2080	0	3	0.00	4239040	2038	3.23	2080	2080	2080	2700	1460	2080	2080.00	2.63	0	-1382	2133	2106	2088	2061	2043	2097	2052	250	620	500	1450	5	1	50051252	1041	37.14	0.62	12	0.00	56.00	3361.00	2490	20230425	-16.47	1210	20221013	71.90	2490	-16.47	20230425	1380	50.72	20230103	2490	-16.47	20230425	1210	71.90	20221013	0.92	N	013520	500	250 억	1318139	N	N	0	N	N
146	20230705	160246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2080	-15	5	-0.72	131921985	63088	65.92	2115	2115	2070	2720	1470	2095	2091.08	2.64	0	-5345	2178	2136	2093	2051	2008	2115	2030	250	625	500	1460	5	1	50051252	1041	37.14	0.62	12	0.13	56.00	3361.00	2490	20230425	-16.47	1210	20221013	71.90	2490	-16.47	20230425	1380	50.72	20230103	2490	-16.47	20230425	1210	71.90	20221013	0.93	N	013520	500	250 억	1323484	N	N	0	N	N
147	20230705	150244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2070	-25	5	-1.19	128848660	61611	64.38	2115	2115	2070	2720	1470	2095	2091.33	2.64	0	-5075	2178	2136	2093	2051	2008	2115	2030	250	625	500	1460	5	1	50051252	1036	36.96	0.62	12	0.12	56.00	3361.00	2490	20230425	-16.87	1210	20221013	71.07	2490	-16.87	20230425	1380	50.00	20230103	2490	-16.87	20230425	1210	71.07	20221013	0.93	N	013520	500	250 억	1323484	N	N	0	N	N
148	20230705	140242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2100	5	2	0.24	118538390	56657	59.20	2115	2115	2070	2720	1470	2095	2092.21	2.64	0	-3654	2178	2136	2093	2051	2008	2115	2030	250	625	500	1460	5	1	50051252	1051	37.50	0.62	12	0.11	56.00	3361.00	2490	20230425	-15.66	1210	20221013	73.55	2490	-15.66	20230425	1380	52.17	20230103	2490	-15.66	20230425	1210	73.55	20221013	0.93	N	013520	500	250 억	1323484	N	N	0	N	N
149	20230705	130243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2090	-5	5	-0.24	112642535	53841	56.26	2115	2115	2070	2720	1470	2095	2092.13	2.64	0	-1724	2178	2136	2093	2051	2008	2115	2030	250	625	500	1460	5	1	50051252	1046	37.32	0.62	12	0.11	56.00	3361.00	2490	20230425	-16.06	1210	20221013	72.73	2490	-16.06	20230425	1380	51.45	20230103	2490	-16.06	20230425	1210	72.73	20221013	0.93	N	013520	500	250 억	1323484	N	N	0	N	N
150	20230705	120242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2100	5	2	0.24	98890420	47287	49.41	2115	2115	2070	2720	1470	2095	2091.28	2.64	0	-2030	2178	2136	2093	2051	2008	2115	2030	250	625	500	1460	5	1	50051252	1051	37.50	0.62	12	0.09	56.00	3361.00	2490	20230425	-15.66	1210	20221013	73.55	2490	-15.66	20230425	1380	52.17	20230103	2490	-15.66	20230425	1210	73.55	20221013	0.93	N	013520	500	250 억	1323484	N	N	0	N	N
151	20230705	110244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2080	-15	5	-0.72	34308235	16432	17.17	2115	2115	2075	2720	1470	2095	2087.89	2.64	0	-445	2178	2136	2093	2051	2008	2115	2030	250	625	500	1460	5	1	50051252	1041	37.14	0.62	12	0.03	56.00	3361.00	2490	20230425	-16.47	1210	20221013	71.90	2490	-16.47	20230425	1380	50.72	20230103	2490	-16.47	20230425	1210	71.90	20221013	0.93	N	013520	500	250 억	1323484	N	N	0	N	N
152	20230705	100243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2085	-10	5	-0.48	16488375	7872	8.23	2115	2115	2075	2720	1470	2095	2094.56	2.64	0	3410	2178	2136	2093	2051	2008	2115	2030	250	625	500	1460	5	1	50051252	1044	37.23	0.62	12	0.02	56.00	3361.00	2490	20230425	-16.27	1210	20221013	72.31	2490	-16.27	20230425	1380	51.09	20230103	2490	-16.27	20230425	1210	72.31	20221013	0.93	N	013520	500	250 억	1323484	N	N	0	N	N
153	20230705	090242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2115	20	2	0.95	3525600	1681	1.76	2115	2115	2095	2720	1470	2095	2097.32	2.64	0	42	2178	2136	2093	2051	2008	2115	2030	250	625	500	1460	5	1	50051252	1059	37.77	0.63	12	0.00	56.00	3361.00	2490	20230425	-15.06	1210	20221013	74.79	2490	-15.06	20230425	1380	53.26	20230103	2490	-15.06	20230425	1210	74.79	20221013	0.93	N	013520	500	250 억	1323484	N	N	0	N	N
154	20230704	160242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2095	-25	5	-1.18	199802330	95700	93.53	2125	2135	2050	2755	1485	2120	2087.61	2.66	0	-5484	2183	2151	2133	2101	2083	2142	2092	250	635	500	1480	5	1	50051252	1049	37.41	0.62	12	0.19	56.00	3361.00	2490	20230425	-15.86	1210	20221013	73.14	2490	-15.86	20230425	1380	51.81	20230103	2490	-15.86	20230425	1210	73.14	20221013	0.94	N	013520	500	250 억	1330001	N	N	4	N	N
155	20230704	150240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2100	-20	5	-0.94	190412140	91215	89.15	2125	2135	2050	2755	1485	2120	2087.51	2.66	0	-5854	2183	2151	2133	2101	2083	2142	2092	250	635	500	1480	5	1	50051252	1051	37.50	0.62	12	0.18	56.00	3361.00	2490	20230425	-15.66	1210	20221013	73.55	2490	-15.66	20230425	1380	52.17	20230103	2490	-15.66	20230425	1210	73.55	20221013	0.94	N	013520	500	250 억	1330001	N	N	4	N	N
156	20230704	140242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2100	-20	5	-0.94	157795190	75620	73.91	2125	2135	2050	2755	1485	2120	2086.69	2.66	0	-4882	2183	2151	2133	2101	2083	2142	2092	250	635	500	1480	5	1	50051252	1051	37.50	0.62	12	0.15	56.00	3361.00	2490	20230425	-15.66	1210	20221013	73.55	2490	-15.66	20230425	1380	52.17	20230103	2490	-15.66	20230425	1210	73.55	20221013	0.94	N	013520	500	250 억	1330001	N	N	4	N	N
157	20230704	130239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2095	-25	5	-1.18	148018090	70956	69.35	2125	2135	2050	2755	1485	2120	2086.05	2.66	0	-3748	2183	2151	2133	2101	2083	2142	2092	250	635	500	1480	5	1	50051252	1049	37.41	0.62	12	0.14	56.00	3361.00	2490	20230425	-15.86	1210	20221013	73.14	2490	-15.86	20230425	1380	51.81	20230103	2490	-15.86	20230425	1210	73.14	20221013	0.94	N	013520	500	250 억	1330001	N	N	4	N	N
158	20230704	120241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2085	-35	5	-1.65	135800320	65117	63.64	2125	2135	2050	2755	1485	2120	2085.48	2.66	0	-2433	2183	2151	2133	2101	2083	2142	2092	250	635	500	1480	5	1	50051252	1044	37.23	0.62	12	0.13	56.00	3361.00	2490	20230425	-16.27	1210	20221013	72.31	2490	-16.27	20230425	1380	51.09	20230103	2490	-16.27	20230425	1210	72.31	20221013	0.94	N	013520	500	250 억	1330001	N	N	4	N	N
159	20230704	110238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2075	-45	5	-2.12	111879020	53636	52.42	2125	2135	2050	2755	1485	2120	2085.89	2.66	0	-5325	2183	2151	2133	2101	2083	2142	2092	250	635	500	1480	5	1	50051252	1039	37.05	0.62	12	0.11	56.00	3361.00	2490	20230425	-16.67	1210	20221013	71.49	2490	-16.67	20230425	1380	50.36	20230103	2490	-16.67	20230425	1210	71.49	20221013	0.94	N	013520	500	250 억	1330001	N	N	4	N	N
160	20230704	100238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2075	-45	5	-2.12	79012070	37696	36.84	2125	2135	2070	2755	1485	2120	2096.03	2.66	0	-2028	2183	2151	2133	2101	2083	2142	2092	250	635	500	1480	5	1	50051252	1039	37.05	0.62	12	0.08	56.00	3361.00	2490	20230425	-16.67	1210	20221013	71.49	2490	-16.67	20230425	1380	50.36	20230103	2490	-16.67	20230425	1210	71.49	20221013	0.94	N	013520	500	250 억	1330001	N	N	4	N	N
161	20230704	090239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2130	10	2	0.47	21639560	10203	9.97	2125	2135	2120	2755	1485	2120	2120.90	2.66	0	-8328	2183	2151	2133	2101	2083	2142	2092	250	635	500	1480	5	1	50051252	1066	38.04	0.63	12	0.02	56.00	3361.00	2490	20230425	-14.46	1210	20221013	76.03	2490	-14.46	20230425	1380	54.35	20230103	2490	-14.46	20230425	1210	76.03	20221013	0.94	N	013520	500	250 억	1330001	N	N	4	N	N
162	20230703	160236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2120	0	3	0.00	219343005	102313	70.67	2130	2165	2115	2755	1485	2120	2144.03	2.69	0	-11705	2213	2166	2093	2046	1973	2190	2070	250	635	500	1480	5	1	50051252	1061	37.86	0.63	12	0.20	56.00	3361.00	2490	20230425	-14.86	1210	20221013	75.21	2490	-14.86	20230425	1380	53.62	20230103	2490	-14.86	20230425	1210	75.21	20221013	0.92	N	013520	500	250 억	1346480	N	N	4	N	N
163	20230703	150239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2120	0	3	0.00	208401260	97150	67.10	2130	2165	2115	2755	1485	2120	2145.15	2.69	0	-11821	2213	2166	2093	2046	1973	2190	2070	250	635	500	1480	5	1	50051252	1061	37.86	0.63	12	0.19	56.00	3361.00	2490	20230425	-14.86	1210	20221013	75.21	2490	-14.86	20230425	1380	53.62	20230103	2490	-14.86	20230425	1210	75.21	20221013	0.92	N	013520	500	250 억	1346480	N	N	0	N	N
164	20230703	140238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2120	0	3	0.00	178115470	82887	57.25	2130	2165	2120	2755	1485	2120	2148.90	2.69	0	-9624	2213	2166	2093	2046	1973	2190	2070	250	635	500	1480	5	1	50051252	1061	37.86	0.63	12	0.17	56.00	3361.00	2490	20230425	-14.86	1210	20221013	75.21	2490	-14.86	20230425	1380	53.62	20230103	2490	-14.86	20230425	1210	75.21	20221013	0.92	N	013520	500	250 억	1346480	N	N	0	N	N
165	20230703	130237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2135	15	2	0.71	157431105	73187	50.55	2130	2165	2130	2755	1485	2120	2151.08	2.69	0	-6171	2213	2166	2093	2046	1973	2190	2070	250	635	500	1480	5	1	50051252	1069	38.12	0.64	12	0.15	56.00	3361.00	2490	20230425	-14.26	1210	20221013	76.45	2490	-14.26	20230425	1380	54.71	20230103	2490	-14.26	20230425	1210	76.45	20221013	0.92	N	013520	500	250 억	1346480	N	N	0	N	N
166	20230703	120237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2155	35	2	1.65	154925465	72017	49.74	2130	2165	2130	2755	1485	2120	2151.23	2.69	0	-5527	2213	2166	2093	2046	1973	2190	2070	250	635	500	1480	5	1	50051252	1079	38.48	0.64	12	0.14	56.00	3361.00	2490	20230425	-13.45	1210	20221013	78.10	2490	-13.45	20230425	1380	56.16	20230103	2490	-13.45	20230425	1210	78.10	20221013	0.92	N	013520	500	250 억	1346480	N	N	0	N	N
167	20230703	110238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2155	35	2	1.65	133316610	61926	42.77	2130	2165	2130	2755	1485	2120	2152.84	2.69	0	-2184	2213	2166	2093	2046	1973	2190	2070	250	635	500	1480	5	1	50051252	1079	38.48	0.64	12	0.12	56.00	3361.00	2490	20230425	-13.45	1210	20221013	78.10	2490	-13.45	20230425	1380	56.16	20230103	2490	-13.45	20230425	1210	78.10	20221013	0.92	N	013520	500	250 억	1346480	N	N	0	N	N
168	20230703	100235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2160	40	2	1.89	102326460	47543	32.84	2130	2165	2130	2755	1485	2120	2152.29	2.69	0	4036	2213	2166	2093	2046	1973	2190	2070	250	635	500	1480	5	1	50051252	1081	38.57	0.64	12	0.09	56.00	3361.00	2490	20230425	-13.25	1210	20221013	78.51	2490	-13.25	20230425	1380	56.52	20230103	2490	-13.25	20230425	1210	78.51	20221013	0.92	N	013520	500	250 억	1346480	N	N	0	N	N
169	20230703	090235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2145	25	2	1.18	7163565	3349	2.31	2130	2150	2130	2755	1485	2120	2139.02	2.69	0	786	2213	2166	2093	2046	1973	2190	2070	250	635	500	1480	5	1	50051252	1074	38.30	0.64	12	0.01	56.00	3361.00	2490	20230425	-13.86	1210	20221013	77.27	2490	-13.86	20230425	1380	55.43	20230103	2490	-13.86	20230425	1210	77.27	20221013	0.92	N	013520	500	250 억	1346480	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History