KissMeData/024900/price/prices-20230701.csv at 22b8eb06bf5ba7263fe16a619700f45f640abfac

Files

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

73 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	160347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7090	10	2	0.14	4633147930	653824	93.33	7250	7260	6910	9200	4960	7080	7086.23	3.64	0	-27485	7440	7260	7010	6830	6580	7350	6920	163	2120	500	4530	10	1	32564980	2309	14.62	2.72	12	2.01	485.00	2606.00	10570	20230607	-32.92	2100	20221017	237.62	10570	-32.92	20230607	2310	206.93	20230104	10570	-32.92	20230607	2100	237.62	20221017	2.10	N	024900	500	162 억	1184731	N	N	6	N	N
3	20230731	150348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7100	20	2	0.28	4408625750	622234	88.82	7250	7260	6910	9200	4960	7080	7085.16	3.64	0	-24988	7440	7260	7010	6830	6580	7350	6920	163	2120	500	4530	10	1	32564980	2312	14.64	2.72	12	1.91	485.00	2606.00	10570	20230607	-32.83	2100	20221017	238.10	10570	-32.83	20230607	2310	207.36	20230104	10570	-32.83	20230607	2100	238.10	20221017	2.10	N	024900	500	162 억	1184731	N	N	5	N	N
4	20230731	140347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7100	20	2	0.28	4096390570	578292	82.55	7250	7260	6910	9200	4960	7080	7083.60	3.64	0	-23011	7440	7260	7010	6830	6580	7350	6920	163	2120	500	4530	10	1	32564980	2312	14.64	2.72	12	1.78	485.00	2606.00	10570	20230607	-32.83	2100	20221017	238.10	10570	-32.83	20230607	2310	207.36	20230104	10570	-32.83	20230607	2100	238.10	20221017	2.10	N	024900	500	162 억	1184731	N	N	5	N	N
5	20230731	130349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7150	70	2	0.99	3652020550	515609	73.60	7250	7260	6910	9200	4960	7080	7082.93	3.64	0	-30523	7440	7260	7010	6830	6580	7350	6920	163	2120	500	4530	10	1	32564980	2328	14.74	2.74	12	1.58	485.00	2606.00	10570	20230607	-32.36	2100	20221017	240.48	10570	-32.36	20230607	2310	209.52	20230104	10570	-32.36	20230607	2100	240.48	20221017	2.10	N	024900	500	162 억	1184731	N	N	5	N	N
6	20230731	120351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7200	120	2	1.69	3416790640	482722	68.90	7250	7260	6910	9200	4960	7080	7078.17	3.64	0	-39513	7440	7260	7010	6830	6580	7350	6920	163	2120	500	4530	10	1	32564980	2345	14.85	2.76	12	1.48	485.00	2606.00	10570	20230607	-31.88	2100	20221017	242.86	10570	-31.88	20230607	2310	211.69	20230104	10570	-31.88	20230607	2100	242.86	20221017	2.10	N	024900	500	162 억	1184731	N	N	5	N	N
7	20230731	110352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7190	110	2	1.55	2834256630	401808	57.36	7250	7260	6910	9200	4960	7080	7053.76	3.64	0	-58248	7440	7260	7010	6830	6580	7350	6920	163	2120	500	4530	10	1	32564980	2341	14.82	2.76	12	1.23	485.00	2606.00	10570	20230607	-31.98	2100	20221017	242.38	10570	-31.98	20230607	2310	211.26	20230104	10570	-31.98	20230607	2100	242.38	20221017	2.10	N	024900	500	162 억	1184731	N	N	5	N	N
8	20230731	100351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7010	-70	5	-0.99	2083988790	296526	42.33	7250	7260	6910	9200	4960	7080	7028.01	3.64	0	-70213	7440	7260	7010	6830	6580	7350	6920	163	2120	500	4530	10	1	32564980	2283	14.45	2.69	12	0.91	485.00	2606.00	10570	20230607	-33.68	2100	20221017	233.81	10570	-33.68	20230607	2310	203.46	20230104	10570	-33.68	20230607	2100	233.81	20221017	2.10	N	024900	500	162 억	1184731	N	N	5	N	N
9	20230731	090348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7220	140	2	1.98	79561930	11003	1.57	7250	7260	7180	9200	4960	7080	7231.07	3.64	0	-12065	7440	7260	7010	6830	6580	7350	6920	163	2120	500	4530	10	1	32564980	2351	14.89	2.77	12	0.03	485.00	2606.00	10570	20230607	-31.69	2100	20221017	243.81	10570	-31.69	20230607	2310	212.55	20230104	10570	-31.69	20230607	2100	243.81	20221017	2.10	N	024900	500	162 억	1184731	N	N	5	N	N
10	20230728	160349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7080	220	2	3.21	4861698840	688327	83.14	6860	7190	6760	8910	4810	6860	7063.04	3.31	0	101836	7566	7212	7016	6662	6466	7390	6840	163	2050	500	4390	10	1	32564980	2306	14.60	2.72	12	2.11	485.00	2606.00	10570	20230607	-33.02	2100	20221017	237.14	10570	-33.02	20230607	2310	206.49	20230104	10570	-33.02	20230607	2100	237.14	20221017	2.29	N	024900	500	162 억	1078152	N	N	5	N	N
11	20230728	150348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7090	230	2	3.35	4664831540	660514	79.78	6860	7190	6760	8910	4810	6860	7062.45	3.31	0	105519	7566	7212	7016	6662	6466	7390	6840	163	2050	500	4390	10	1	32564980	2309	14.62	2.72	12	2.03	485.00	2606.00	10570	20230607	-32.92	2100	20221017	237.62	10570	-32.92	20230607	2310	206.93	20230104	10570	-32.92	20230607	2100	237.62	20221017	2.29	N	024900	500	162 억	1078152	N	N	0	N	N
12	20230728	140348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7140	280	2	4.08	4207852610	596113	72.00	6860	7190	6760	8910	4810	6860	7058.84	3.31	0	131920	7566	7212	7016	6662	6466	7390	6840	163	2050	500	4390	10	1	32564980	2325	14.72	2.74	12	1.83	485.00	2606.00	10570	20230607	-32.45	2100	20221017	240.00	10570	-32.45	20230607	2310	209.09	20230104	10570	-32.45	20230607	2100	240.00	20221017	2.29	N	024900	500	162 억	1078152	N	N	0	N	N
13	20230728	130348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7120	260	2	3.79	3848943760	545624	65.90	6860	7190	6760	8910	4810	6860	7054.23	3.31	0	112208	7566	7212	7016	6662	6466	7390	6840	163	2050	500	4390	10	1	32564980	2319	14.68	2.73	12	1.68	485.00	2606.00	10570	20230607	-32.64	2100	20221017	239.05	10570	-32.64	20230607	2310	208.23	20230104	10570	-32.64	20230607	2100	239.05	20221017	2.29	N	024900	500	162 억	1078152	N	N	0	N	N
14	20230728	120346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7170	310	2	4.52	3286487730	466750	56.38	6860	7190	6760	8910	4810	6860	7041.24	3.31	0	114053	7566	7212	7016	6662	6466	7390	6840	163	2050	500	4390	10	1	32564980	2335	14.78	2.75	12	1.43	485.00	2606.00	10570	20230607	-32.17	2100	20221017	241.43	10570	-32.17	20230607	2310	210.39	20230104	10570	-32.17	20230607	2100	241.43	20221017	2.29	N	024900	500	162 억	1078152	N	N	0	N	N
15	20230728	110349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7080	220	2	3.21	2655731700	378452	45.71	6860	7130	6760	8910	4810	6860	7017.38	3.31	0	102548	7566	7212	7016	6662	6466	7390	6840	163	2050	500	4390	10	1	32564980	2306	14.60	2.72	12	1.16	485.00	2606.00	10570	20230607	-33.02	2100	20221017	237.14	10570	-33.02	20230607	2310	206.49	20230104	10570	-33.02	20230607	2100	237.14	20221017	2.29	N	024900	500	162 억	1078152	N	N	0	N	N
16	20230728	100347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7010	150	2	2.19	1916914030	273921	33.09	6860	7090	6760	8910	4810	6860	6998.09	3.31	0	65994	7566	7212	7016	6662	6466	7390	6840	163	2050	500	4390	10	1	32564980	2283	14.45	2.69	12	0.84	485.00	2606.00	10570	20230607	-33.68	2100	20221017	233.81	10570	-33.68	20230607	2310	203.46	20230104	10570	-33.68	20230607	2100	233.81	20221017	2.29	N	024900	500	162 억	1078152	N	N	0	N	N
17	20230728	090349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7000	140	2	2.04	368651320	53592	6.47	6860	7000	6760	8910	4810	6860	6878.87	3.31	0	17326	7566	7212	7016	6662	6466	7390	6840	163	2050	500	4390	10	1	32564980	2280	14.43	2.69	12	0.16	485.00	2606.00	10570	20230607	-33.77	2100	20221017	233.33	10570	-33.77	20230607	2310	203.03	20230104	10570	-33.77	20230607	2100	233.33	20221017	2.29	N	024900	500	162 억	1078152	N	N	0	N	N
18	20230727	160347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6860	-60	5	-0.87	5761073360	819139	44.15	6820	7370	6820	8990	4850	6920	7034.03	2.94	449383	118997	7760	7340	7100	6680	6440	7220	6560	163	2070	500	4420	10	1	32564980	2234	14.14	2.63	12	2.52	485.00	2606.00	10570	20230607	-35.10	2100	20221017	226.67	10570	-35.10	20230607	2310	196.97	20230104	10570	-35.10	20230607	2100	226.67	20221017	2.25	N	024900	500	162 억	959033	N	N	0	N	N
19	20230727	150347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6880	-40	5	-0.58	5095042640	722049	38.92	6820	7370	6820	8990	4850	6920	7056.48	2.94	449383	70108	7760	7340	7100	6680	6440	7220	6560	163	2070	500	4420	10	1	32564980	2240	14.19	2.64	12	2.22	485.00	2606.00	10570	20230607	-34.91	2100	20221017	227.62	10570	-34.91	20230607	2310	197.84	20230104	10570	-34.91	20230607	2100	227.62	20221017	2.25	N	024900	500	162 억	959033	N	N	0	N	N
20	20230727	140344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7020	100	2	1.45	4299306390	607575	32.75	6820	7370	6820	8990	4850	6920	7076.32	2.94	449383	49641	7760	7340	7100	6680	6440	7220	6560	163	2070	500	4420	10	1	32564980	2286	14.47	2.69	12	1.87	485.00	2606.00	10570	20230607	-33.59	2100	20221017	234.29	10570	-33.59	20230607	2310	203.90	20230104	10570	-33.59	20230607	2100	234.29	20221017	2.25	N	024900	500	162 억	959033	N	N	0	N	N
21	20230727	130346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7050	130	2	1.88	3722581160	525286	28.31	6820	7370	6820	8990	4850	6920	7086.95	2.94	449383	31660	7760	7340	7100	6680	6440	7220	6560	163	2070	500	4420	10	1	32564980	2296	14.54	2.71	12	1.61	485.00	2606.00	10570	20230607	-33.30	2100	20221017	235.71	10570	-33.30	20230607	2310	205.19	20230104	10570	-33.30	20230607	2100	235.71	20221017	2.25	N	024900	500	162 억	959033	N	N	0	N	N
22	20230727	120348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7100	180	2	2.60	3317385320	467728	25.21	6820	7370	6820	8990	4850	6920	7092.77	2.94	449383	40280	7760	7340	7100	6680	6440	7220	6560	163	2070	500	4420	10	1	32564980	2312	14.64	2.72	12	1.44	485.00	2606.00	10570	20230607	-32.83	2100	20221017	238.10	10570	-32.83	20230607	2310	207.36	20230104	10570	-32.83	20230607	2100	238.10	20221017	2.25	N	024900	500	162 억	959033	N	N	0	N	N
23	20230727	110345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7160	240	2	3.47	2741478070	386890	20.85	6820	7370	6820	8990	4850	6920	7086.19	2.94	449383	42073	7760	7340	7100	6680	6440	7220	6560	163	2070	500	4420	10	1	32564980	2332	14.76	2.75	12	1.19	485.00	2606.00	10570	20230607	-32.26	2100	20221017	240.95	10570	-32.26	20230607	2310	209.96	20230104	10570	-32.26	20230607	2100	240.95	20221017	2.25	N	024900	500	162 억	959033	N	N	0	N	N
24	20230727	100346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7050	130	2	1.88	1892399030	267918	14.44	6820	7370	6820	8990	4850	6920	7063.66	2.94	449383	13096	7760	7340	7100	6680	6440	7220	6560	163	2070	500	4420	10	1	32564980	2296	14.54	2.71	12	0.82	485.00	2606.00	10570	20230607	-33.30	2100	20221017	235.71	10570	-33.30	20230607	2310	205.19	20230104	10570	-33.30	20230607	2100	235.71	20221017	2.25	N	024900	500	162 억	959033	N	N	0	N	N
25	20230727	090345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7120	200	2	2.89	570250210	80878	4.36	6820	7370	6820	8990	4850	6920	7051.69	2.94	449383	3822	7760	7340	7100	6680	6440	7220	6560	163	2070	500	4420	10	1	32564980	2319	14.68	2.73	12	0.25	485.00	2606.00	10570	20230607	-32.64	2100	20221017	239.05	10570	-32.64	20230607	2310	208.23	20230104	10570	-32.64	20230607	2100	239.05	20221017	2.25	N	024900	500	162 억	959033	N	N	0	N	N
26	20230726	160344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6920	-590	5	-7.86	12907649880	1831031	150.96	7510	7520	6860	9760	5260	7510	7049.60	1.57	0	468981	7823	7666	7493	7336	7163	7745	7415	163	2250	500	4800	10	1	32564980	2253	14.27	2.66	12	5.62	485.00	2606.00	10570	20230607	-34.53	2100	20221017	229.52	10570	-34.53	20230607	2310	199.57	20230104	10570	-34.53	20230607	2100	229.52	20221017	2.28	N	024900	500	162 억	509650	N	N	0	N	N
27	20230726	150346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6950	-560	5	-7.46	12054412470	1707782	140.80	7510	7520	6860	9760	5260	7510	7058.46	1.57	0	431005	7823	7666	7493	7336	7163	7745	7415	163	2250	500	4800	10	1	32564980	2263	14.33	2.67	12	5.24	485.00	2606.00	10570	20230607	-34.25	2100	20221017	230.95	10570	-34.25	20230607	2310	200.87	20230104	10570	-34.25	20230607	2100	230.95	20221017	2.28	N	024900	500	162 억	509650	N	N	0	N	N
28	20230726	140347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6910	-600	5	-7.99	10789449620	1525896	125.80	7510	7520	6870	9760	5260	7510	7070.83	1.57	0	344910	7823	7666	7493	7336	7163	7745	7415	163	2250	500	4800	10	1	32564980	2250	14.25	2.65	12	4.69	485.00	2606.00	10570	20230607	-34.63	2100	20221017	229.05	10570	-34.63	20230607	2310	199.13	20230104	10570	-34.63	20230607	2100	229.05	20221017	2.28	N	024900	500	162 억	509650	N	N	0	N	N
29	20230726	130343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6950	-560	5	-7.46	9115850240	1285320	105.97	7510	7520	6900	9760	5260	7510	7092.20	1.57	0	297070	7823	7666	7493	7336	7163	7745	7415	163	2250	500	4800	10	1	32564980	2263	14.33	2.67	12	3.95	485.00	2606.00	10570	20230607	-34.25	2100	20221017	230.95	10570	-34.25	20230607	2310	200.87	20230104	10570	-34.25	20230607	2100	230.95	20221017	2.28	N	024900	500	162 억	509650	N	N	0	N	N
30	20230726	120345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6960	-550	5	-7.32	7700033470	1081270	89.14	7510	7520	6910	9760	5260	7510	7121.20	1.57	0	223337	7823	7666	7493	7336	7163	7745	7415	163	2250	500	4800	10	1	32564980	2267	14.35	2.67	12	3.32	485.00	2606.00	10570	20230607	-34.15	2100	20221017	231.43	10570	-34.15	20230607	2310	201.30	20230104	10570	-34.15	20230607	2100	231.43	20221017	2.28	N	024900	500	162 억	509650	N	N	0	N	N
31	20230726	110343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7020	-490	5	-6.52	6783676070	950660	78.38	7510	7520	6910	9760	5260	7510	7135.66	1.57	0	235441	7823	7666	7493	7336	7163	7745	7415	163	2250	500	4800	10	1	32564980	2286	14.47	2.69	12	2.92	485.00	2606.00	10570	20230607	-33.59	2100	20221017	234.29	10570	-33.59	20230607	2310	203.90	20230104	10570	-33.59	20230607	2100	234.29	20221017	2.28	N	024900	500	162 억	509650	N	N	0	N	N
32	20230726	100346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7130	-380	5	-5.06	4341293910	603242	49.73	7510	7520	7050	9760	5260	7510	7196.48	1.57	0	85933	7823	7666	7493	7336	7163	7745	7415	163	2250	500	4800	10	1	32564980	2322	14.70	2.74	12	1.85	485.00	2606.00	10570	20230607	-32.54	2100	20221017	239.52	10570	-32.54	20230607	2310	208.66	20230104	10570	-32.54	20230607	2100	239.52	20221017	2.28	N	024900	500	162 억	509650	N	N	0	N	N
33	20230726	090342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7330	-180	5	-2.40	456147420	61581	5.08	7510	7520	7300	9760	5260	7510	7406.88	1.57	0	-23095	7823	7666	7493	7336	7163	7745	7415	163	2250	500	4800	10	1	32564980	2387	15.11	2.81	12	0.19	485.00	2606.00	10570	20230607	-30.65	2100	20221017	249.05	10570	-30.65	20230607	2310	217.32	20230104	10570	-30.65	20230607	2100	249.05	20221017	2.28	N	024900	500	162 억	509650	N	N	0	N	N
34	20230725	160342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7510	10	2	0.13	8951025620	1199667	113.10	7430	7650	7320	9750	5250	7500	7461.06	1.54	0	6043	7746	7622	7506	7382	7266	7565	7325	163	2250	500	4800	10	1	32564980	2446	15.48	2.88	12	3.68	485.00	2606.00	10570	20230607	-28.95	2100	20221017	257.62	10570	-28.95	20230607	2310	225.11	20230104	10570	-28.95	20230607	2100	257.62	20221017	2.27	N	024900	500	162 억	500753	N	N	0	N	N
35	20230725	150339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7490	-10	5	-0.13	8270675370	1109217	104.57	7430	7650	7320	9750	5250	7500	7456.32	1.54	0	18129	7746	7622	7506	7382	7266	7565	7325	163	2250	500	4800	10	1	32564980	2439	15.44	2.87	12	3.41	485.00	2606.00	10570	20230607	-29.14	2100	20221017	256.67	10570	-29.14	20230607	2310	224.24	20230104	10570	-29.14	20230607	2100	256.67	20221017	2.27	N	024900	500	162 억	500753	N	N	0	N	N
36	20230725	140340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7420	-80	5	-1.07	7378615530	990057	93.34	7430	7650	7320	9750	5250	7500	7452.72	1.54	0	19442	7746	7622	7506	7382	7266	7565	7325	163	2250	500	4800	10	1	32564980	2416	15.30	2.85	12	3.04	485.00	2606.00	10570	20230607	-29.80	2100	20221017	253.33	10570	-29.80	20230607	2310	221.21	20230104	10570	-29.80	20230607	2100	253.33	20221017	2.27	N	024900	500	162 억	500753	N	N	0	N	N
37	20230725	130343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7500	0	3	0.00	6785408870	910430	85.83	7430	7650	7320	9750	5250	7500	7452.97	1.54	0	19874	7746	7622	7506	7382	7266	7565	7325	163	2250	500	4800	10	1	32564980	2442	15.46	2.88	12	2.80	485.00	2606.00	10570	20230607	-29.04	2100	20221017	257.14	10570	-29.04	20230607	2310	224.68	20230104	10570	-29.04	20230607	2100	257.14	20221017	2.27	N	024900	500	162 억	500753	N	N	0	N	N
38	20230725	120342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7380	-120	5	-1.60	5848785220	785170	74.02	7430	7650	7320	9750	5250	7500	7449.07	1.54	0	-7767	7746	7622	7506	7382	7266	7565	7325	163	2250	500	4800	10	1	32564980	2403	15.22	2.83	12	2.41	485.00	2606.00	10570	20230607	-30.18	2100	20221017	251.43	10570	-30.18	20230607	2310	219.48	20230104	10570	-30.18	20230607	2100	251.43	20221017	2.27	N	024900	500	162 억	500753	N	N	0	N	N
39	20230725	110341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7380	-120	5	-1.60	4868425160	652070	61.47	7430	7650	7350	9750	5250	7500	7466.11	1.54	0	-8607	7746	7622	7506	7382	7266	7565	7325	163	2250	500	4800	10	1	32564980	2403	15.22	2.83	12	2.00	485.00	2606.00	10570	20230607	-30.18	2100	20221017	251.43	10570	-30.18	20230607	2310	219.48	20230104	10570	-30.18	20230607	2100	251.43	20221017	2.27	N	024900	500	162 억	500753	N	N	0	N	N
40	20230725	100341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7450	-50	5	-0.67	2998908160	399454	37.66	7430	7650	7360	9750	5250	7500	7507.52	1.54	0	14207	7746	7622	7506	7382	7266	7565	7325	163	2250	500	4800	10	1	32564980	2426	15.36	2.86	12	1.23	485.00	2606.00	10570	20230607	-29.52	2100	20221017	254.76	10570	-29.52	20230607	2310	222.51	20230104	10570	-29.52	20230607	2100	254.76	20221017	2.27	N	024900	500	162 억	500753	N	N	0	N	N
41	20230725	090341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7520	20	2	0.27	300101200	40021	3.77	7430	7590	7430	9750	5250	7500	7498.59	1.54	0	3331	7746	7622	7506	7382	7266	7565	7325	163	2250	500	4800	10	1	32564980	2449	15.51	2.89	12	0.12	485.00	2606.00	10570	20230607	-28.86	2100	20221017	258.10	10570	-28.86	20230607	2310	225.54	20230104	10570	-28.86	20230607	2100	258.10	20221017	2.27	N	024900	500	162 억	500753	N	N	0	N	N
42	20230724	160341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7500	-140	5	-1.83	7861375290	1048376	92.51	7550	7630	7390	9930	5350	7640	7498.62	1.08	0	147109	8113	7876	7733	7496	7353	7805	7425	163	2290	500	4880	10	1	32564980	2442	15.46	2.88	12	3.22	485.00	2606.00	10570	20230607	-29.04	2100	20221017	257.14	10570	-29.04	20230607	2310	224.68	20230104	10570	-29.04	20230607	2100	257.14	20221017	2.27	N	024900	500	162 억	350803	N	N	0	N	N
43	20230724	150339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7540	-100	5	-1.31	7409888290	988172	87.20	7550	7630	7390	9930	5350	7640	7498.58	1.08	0	131354	8113	7876	7733	7496	7353	7805	7425	163	2290	500	4880	10	1	32564980	2455	15.55	2.89	12	3.03	485.00	2606.00	10570	20230607	-28.67	2100	20221017	259.05	10570	-28.67	20230607	2310	226.41	20230104	10570	-28.67	20230607	2100	259.05	20221017	2.27	N	024900	500	162 억	350803	N	N	0	N	N
44	20230724	140338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7500	-140	5	-1.83	6624483830	883942	78.00	7550	7630	7390	9930	5350	7640	7494.25	1.08	0	148569	8113	7876	7733	7496	7353	7805	7425	163	2290	500	4880	10	1	32564980	2442	15.46	2.88	12	2.71	485.00	2606.00	10570	20230607	-29.04	2100	20221017	257.14	10570	-29.04	20230607	2310	224.68	20230104	10570	-29.04	20230607	2100	257.14	20221017	2.27	N	024900	500	162 억	350803	N	N	0	N	N
45	20230724	130339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7550	-90	5	-1.18	5959364810	794842	70.14	7550	7630	7390	9930	5350	7640	7497.55	1.08	0	143074	8113	7876	7733	7496	7353	7805	7425	163	2290	500	4880	10	1	32564980	2459	15.57	2.90	12	2.44	485.00	2606.00	10570	20230607	-28.57	2100	20221017	259.52	10570	-28.57	20230607	2310	226.84	20230104	10570	-28.57	20230607	2100	259.52	20221017	2.27	N	024900	500	162 억	350803	N	N	0	N	N
46	20230724	120339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7480	-160	5	-2.09	5328669450	710586	62.70	7550	7630	7390	9930	5350	7640	7498.98	1.08	0	104185	8113	7876	7733	7496	7353	7805	7425	163	2290	500	4880	10	1	32564980	2436	15.42	2.87	12	2.18	485.00	2606.00	10570	20230607	-29.23	2100	20221017	256.19	10570	-29.23	20230607	2310	223.81	20230104	10570	-29.23	20230607	2100	256.19	20221017	2.27	N	024900	500	162 억	350803	N	N	0	N	N
47	20230724	110342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7570	-70	5	-0.92	3819117650	509109	44.92	7550	7630	7400	9930	5350	7640	7501.57	1.08	0	97813	8113	7876	7733	7496	7353	7805	7425	163	2290	500	4880	10	1	32564980	2465	15.61	2.90	12	1.56	485.00	2606.00	10570	20230607	-28.38	2100	20221017	260.48	10570	-28.38	20230607	2310	227.71	20230104	10570	-28.38	20230607	2100	260.48	20221017	2.27	N	024900	500	162 억	350803	N	N	0	N	N
48	20230724	100337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7510	-130	5	-1.70	2980862490	398044	35.12	7550	7630	7400	9930	5350	7640	7488.78	1.08	0	65234	8113	7876	7733	7496	7353	7805	7425	163	2290	500	4880	10	1	32564980	2446	15.48	2.88	12	1.22	485.00	2606.00	10570	20230607	-28.95	2100	20221017	257.62	10570	-28.95	20230607	2310	225.11	20230104	10570	-28.95	20230607	2100	257.62	20221017	2.27	N	024900	500	162 억	350803	N	N	0	N	N
49	20230724	090339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7510	-130	5	-1.70	474411650	63020	5.56	7550	7630	7490	9930	5350	7640	7527.95	1.08	0	-8476	8113	7876	7733	7496	7353	7805	7425	163	2290	500	4880	10	1	32564980	2446	15.48	2.88	12	0.19	485.00	2606.00	10570	20230607	-28.95	2100	20221017	257.62	10570	-28.95	20230607	2310	225.11	20230104	10570	-28.95	20230607	2100	257.62	20221017	2.27	N	024900	500	162 억	350803	N	N	0	N	N
50	20230721	160336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7640	-260	5	-3.29	8579798250	1110938	103.98	7760	7970	7590	10270	5530	7900	7722.99	0.84	0	78776	8466	8182	8016	7732	7566	8100	7650	163	2370	500	5050	10	1	32564980	2488	15.75	2.93	12	3.41	485.00	2606.00	10570	20230607	-27.72	2100	20221017	263.81	10570	-27.72	20230607	2310	230.74	20230104	10570	-27.72	20230607	2100	263.81	20221017	2.23	N	024900	500	162 억	273168	N	N	10	N	N
51	20230721	150339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7660	-240	5	-3.04	7575300640	979235	91.65	7760	7970	7590	10270	5530	7900	7735.89	0.84	0	28544	8466	8182	8016	7732	7566	8100	7650	163	2370	500	5050	10	1	32564980	2494	15.79	2.94	12	3.01	485.00	2606.00	10570	20230607	-27.53	2100	20221017	264.76	10570	-27.53	20230607	2310	231.60	20230104	10570	-27.53	20230607	2100	264.76	20221017	2.23	N	024900	500	162 억	273168	N	N	10	N	N
52	20230721	140337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7620	-280	5	-3.54	6717373550	867359	81.18	7760	7970	7590	10270	5530	7900	7744.57	0.84	0	4695	8466	8182	8016	7732	7566	8100	7650	163	2370	500	5050	10	1	32564980	2481	15.71	2.92	12	2.66	485.00	2606.00	10570	20230607	-27.91	2100	20221017	262.86	10570	-27.91	20230607	2310	229.87	20230104	10570	-27.91	20230607	2100	262.86	20221017	2.23	N	024900	500	162 억	273168	N	N	10	N	N
53	20230721	130337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7670	-230	5	-2.91	4951250580	636121	59.54	7760	7970	7640	10270	5530	7900	7783.45	0.84	0	-12948	8466	8182	8016	7732	7566	8100	7650	163	2370	500	5050	10	1	32564980	2498	15.81	2.94	12	1.95	485.00	2606.00	10570	20230607	-27.44	2100	20221017	265.24	10570	-27.44	20230607	2310	232.03	20230104	10570	-27.44	20230607	2100	265.24	20221017	2.23	N	024900	500	162 억	273168	N	N	10	N	N
54	20230721	120341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7740	-160	5	-2.03	4271137280	547861	51.28	7760	7970	7640	10270	5530	7900	7795.96	0.84	0	-11648	8466	8182	8016	7732	7566	8100	7650	163	2370	500	5050	10	1	32564980	2521	15.96	2.97	12	1.68	485.00	2606.00	10570	20230607	-26.77	2100	20221017	268.57	10570	-26.77	20230607	2310	235.06	20230104	10570	-26.77	20230607	2100	268.57	20221017	2.23	N	024900	500	162 억	273168	N	N	10	N	N
55	20230721	110339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7770	-130	5	-1.65	3404535970	435923	40.80	7760	7970	7640	10270	5530	7900	7809.88	0.84	0	-400	8466	8182	8016	7732	7566	8100	7650	163	2370	500	5050	10	1	32564980	2530	16.02	2.98	12	1.34	485.00	2606.00	10570	20230607	-26.49	2100	20221017	270.00	10570	-26.49	20230607	2310	236.36	20230104	10570	-26.49	20230607	2100	270.00	20221017	2.23	N	024900	500	162 억	273168	N	N	10	N	N
56	20230721	100339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7840	-60	5	-0.76	1952509480	251500	23.54	7760	7910	7640	10270	5530	7900	7763.29	0.84	0	39715	8466	8182	8016	7732	7566	8100	7650	163	2370	500	5050	10	1	32564980	2553	16.16	3.01	12	0.77	485.00	2606.00	10570	20230607	-25.83	2100	20221017	273.33	10570	-25.83	20230607	2310	239.39	20230104	10570	-25.83	20230607	2100	273.33	20221017	2.23	N	024900	500	162 억	273168	N	N	10	N	N
57	20230721	090340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7650	-250	5	-3.16	383109720	49601	4.64	7760	7800	7650	10270	5530	7900	7722.72	0.84	0	2604	8466	8182	8016	7732	7566	8100	7650	163	2370	500	5050	10	1	32564980	2491	15.77	2.94	12	0.15	485.00	2606.00	10570	20230607	-27.63	2100	20221017	264.29	10570	-27.63	20230607	2310	231.17	20230104	10570	-27.63	20230607	2100	264.29	20221017	2.23	N	024900	500	162 억	273168	N	N	10	N	N
58	20230720	160337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7900	-360	5	-4.36	8336530020	1044676	128.03	8300	8300	7850	10730	5790	8260	7980.19	0.74	0	33700	8653	8456	8343	8146	8033	8400	8090	163	2470	500	5280	10	1	32564980	2573	16.29	3.03	12	3.21	485.00	2606.00	10570	20230607	-25.26	2100	20221017	276.19	10570	-25.26	20230607	2310	241.99	20230104	10570	-25.26	20230607	2100	276.19	20221017	2.27	N	024900	500	162 억	239475	N	N	10	N	N
59	20230720	150336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7880	-380	5	-4.60	7752364710	970581	118.95	8300	8300	7850	10730	5790	8260	7987.30	0.74	0	27106	8653	8456	8343	8146	8033	8400	8090	163	2470	500	5280	10	1	32564980	2566	16.25	3.02	12	2.98	485.00	2606.00	10570	20230607	-25.45	2100	20221017	275.24	10570	-25.45	20230607	2310	241.13	20230104	10570	-25.45	20230607	2100	275.24	20221017	2.27	N	024900	500	162 억	239475	N	N	11	N	N
60	20230720	140336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7950	-310	5	-3.75	6631515690	828707	101.56	8300	8300	7890	10730	5790	8260	8002.20	0.74	0	21046	8653	8456	8343	8146	8033	8400	8090	163	2470	500	5280	10	1	32564980	2589	16.39	3.05	12	2.54	485.00	2606.00	10570	20230607	-24.79	2100	20221017	278.57	10570	-24.79	20230607	2310	244.16	20230104	10570	-24.79	20230607	2100	278.57	20221017	2.27	N	024900	500	162 억	239475	N	N	11	N	N
61	20230720	130336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7970	-290	5	-3.51	5835241830	728619	89.30	8300	8300	7890	10730	5790	8260	8008.58	0.74	0	24683	8653	8456	8343	8146	8033	8400	8090	163	2470	500	5280	10	1	32564980	2595	16.43	3.06	12	2.24	485.00	2606.00	10570	20230607	-24.60	2100	20221017	279.52	10570	-24.60	20230607	2310	245.02	20230104	10570	-24.60	20230607	2100	279.52	20221017	2.27	N	024900	500	162 억	239475	N	N	11	N	N
62	20230720	120339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7930	-330	5	-4.00	5479853590	683965	83.82	8300	8300	7890	10730	5790	8260	8011.84	0.74	0	30846	8653	8456	8343	8146	8033	8400	8090	163	2470	500	5280	10	1	32564980	2582	16.35	3.04	12	2.10	485.00	2606.00	10570	20230607	-24.98	2100	20221017	277.62	10570	-24.98	20230607	2310	243.29	20230104	10570	-24.98	20230607	2100	277.62	20221017	2.27	N	024900	500	162 억	239475	N	N	11	N	N
63	20230720	110338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7990	-270	5	-3.27	4524751110	563562	69.07	8300	8300	7900	10730	5790	8260	8028.78	0.74	0	34994	8653	8456	8343	8146	8033	8400	8090	163	2470	500	5280	10	1	32564980	2602	16.47	3.07	12	1.73	485.00	2606.00	10570	20230607	-24.41	2100	20221017	280.48	10570	-24.41	20230607	2310	245.89	20230104	10570	-24.41	20230607	2100	280.48	20221017	2.27	N	024900	500	162 억	239475	N	N	11	N	N
64	20230720	100335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8000	-260	5	-3.15	2865268900	354916	43.50	8300	8300	7960	10730	5790	8260	8073.01	0.74	0	17912	8653	8456	8343	8146	8033	8400	8090	163	2470	500	5280	10	1	32564980	2605	16.49	3.07	12	1.09	485.00	2606.00	10570	20230607	-24.31	2100	20221017	280.95	10570	-24.31	20230607	2310	246.32	20230104	10570	-24.31	20230607	2100	280.95	20221017	2.27	N	024900	500	162 억	239475	N	N	11	N	N
65	20230720	090334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8160	-100	5	-1.21	180856450	22030	2.70	8300	8300	8150	10730	5790	8260	8209.22	0.74	0	-9211	8653	8456	8343	8146	8033	8400	8090	163	2470	500	5280	10	1	32564980	2657	16.82	3.13	12	0.07	485.00	2606.00	10570	20230607	-22.80	2100	20221017	288.57	10570	-22.80	20230607	2310	253.25	20230104	10570	-22.80	20230607	2100	288.57	20221017	2.27	N	024900	500	162 억	239475	N	N	11	N	N
66	20230719	160342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8260	-200	5	-2.36	6616262580	793165	58.23	8440	8540	8230	10990	5930	8460	8341.93	0.62	0	37385	8860	8660	8430	8230	8000	8760	8330	163	2530	500	5410	10	1	32564980	2690	17.03	3.17	12	2.44	485.00	2606.00	10570	20230607	-21.85	2100	20221017	293.33	10570	-21.85	20230607	2310	257.58	20230104	10570	-21.85	20230607	2100	293.33	20221017	2.12	N	024900	500	162 억	202152	N	N	11	N	N
67	20230719	150340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8290	-170	5	-2.01	5775501810	691505	50.77	8440	8540	8260	10990	5930	8460	8352.08	0.62	0	37795	8860	8660	8430	8230	8000	8760	8330	163	2530	500	5410	10	1	32564980	2700	17.09	3.18	12	2.12	485.00	2606.00	10570	20230607	-21.57	2100	20221017	294.76	10570	-21.57	20230607	2310	258.87	20230104	10570	-21.57	20230607	2100	294.76	20221017	2.12	N	024900	500	162 억	202152	N	N	118	N	N
68	20230719	140341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8310	-150	5	-1.77	5045051110	603394	44.30	8440	8540	8260	10990	5930	8460	8361.12	0.62	0	47359	8860	8660	8430	8230	8000	8760	8330	163	2530	500	5410	10	1	32564980	2706	17.13	3.19	12	1.85	485.00	2606.00	10570	20230607	-21.38	2100	20221017	295.71	10570	-21.38	20230607	2310	259.74	20230104	10570	-21.38	20230607	2100	295.71	20221017	2.12	N	024900	500	162 억	202152	N	N	118	N	N
69	20230719	130337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8360	-100	5	-1.18	4543341880	543133	39.87	8440	8540	8260	10990	5930	8460	8365.06	0.62	0	56334	8860	8660	8430	8230	8000	8760	8330	163	2530	500	5410	10	1	32564980	2722	17.24	3.21	12	1.67	485.00	2606.00	10570	20230607	-20.91	2100	20221017	298.10	10570	-20.91	20230607	2310	261.90	20230104	10570	-20.91	20230607	2100	298.10	20221017	2.12	N	024900	500	162 억	202152	N	N	118	N	N
70	20230719	120340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8370	-90	5	-1.06	4173098720	498873	36.62	8440	8540	8260	10990	5930	8460	8365.05	0.62	0	54054	8860	8660	8430	8230	8000	8760	8330	163	2530	500	5410	10	1	32564980	2726	17.26	3.21	12	1.53	485.00	2606.00	10570	20230607	-20.81	2100	20221017	298.57	10570	-20.81	20230607	2310	262.34	20230104	10570	-20.81	20230607	2100	298.57	20221017	2.12	N	024900	500	162 억	202152	N	N	118	N	N
71	20230719	110340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8350	-110	5	-1.30	3752633310	448505	32.93	8440	8540	8260	10990	5930	8460	8366.98	0.62	0	54510	8860	8660	8430	8230	8000	8760	8330	163	2530	500	5410	10	1	32564980	2719	17.22	3.20	12	1.38	485.00	2606.00	10570	20230607	-21.00	2100	20221017	297.62	10570	-21.00	20230607	2310	261.47	20230104	10570	-21.00	20230607	2100	297.62	20221017	2.12	N	024900	500	162 억	202152	N	N	118	N	N
72	20230719	100338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8410	-50	5	-0.59	2961222320	354315	26.01	8440	8540	8260	10990	5930	8460	8357.60	0.62	0	44707	8860	8660	8430	8230	8000	8760	8330	163	2530	500	5410	10	1	32564980	2739	17.34	3.23	12	1.09	485.00	2606.00	10570	20230607	-20.44	2100	20221017	300.48	10570	-20.44	20230607	2310	264.07	20230104	10570	-20.44	20230607	2100	300.48	20221017	2.12	N	024900	500	162 억	202152	N	N	118	N	N
73	20230719	090339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8420	-40	5	-0.47	477508510	56429	4.14	8440	8540	8420	10990	5930	8460	8462.11	0.62	0	4688	8860	8660	8430	8230	8000	8760	8330	163	2530	500	5410	10	1	32564980	2742	17.36	3.23	12	0.17	485.00	2606.00	10570	20230607	-20.34	2100	20221017	300.95	10570	-20.34	20230607	2310	264.50	20230104	10570	-20.34	20230607	2100	300.95	20221017	2.12	N	024900	500	162 억	202152	N	N	118	N	N
74	20230718	160338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8460	-40	5	-0.47	10780247560	1283929	102.55	8400	8630	8200	11050	5950	8500	8396.06	0.55	0	22053	9180	8840	8670	8330	8160	8755	8245	163	2550	500	5440	10	1	32564980	2755	17.44	3.25	12	3.94	485.00	2606.00	10570	20230607	-19.96	2100	20221017	302.86	10570	-19.96	20230607	2310	266.23	20230104	10570	-19.96	20230607	2100	302.86	20221017	2.03	N	024900	500	162 억	180590	N	N	118	N	N
75	20230718	150338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8450	-50	5	-0.59	10223031650	1218140	97.30	8400	8630	8200	11050	5950	8500	8392.27	0.55	0	9679	9180	8840	8670	8330	8160	8755	8245	163	2550	500	5440	10	1	32564980	2752	17.42	3.24	12	3.74	485.00	2606.00	10570	20230607	-20.06	2100	20221017	302.38	10570	-20.06	20230607	2310	265.80	20230104	10570	-20.06	20230607	2100	302.38	20221017	2.03	N	024900	500	162 억	180590	N	N	47	N	N
76	20230718	140336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8320	-180	5	-2.12	9107251560	1085545	86.71	8400	8630	8200	11050	5950	8500	8389.50	0.55	0	-6883	9180	8840	8670	8330	8160	8755	8245	163	2550	500	5440	10	1	32564980	2709	17.15	3.19	12	3.33	485.00	2606.00	10570	20230607	-21.29	2100	20221017	296.19	10570	-21.29	20230607	2310	260.17	20230104	10570	-21.29	20230607	2100	296.19	20221017	2.03	N	024900	500	162 억	180590	N	N	47	N	N
77	20230718	130337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8260	-240	5	-2.82	8325797150	991491	79.20	8400	8630	8200	11050	5950	8500	8397.19	0.55	0	13791	9180	8840	8670	8330	8160	8755	8245	163	2550	500	5440	10	1	32564980	2690	17.03	3.17	12	3.04	485.00	2606.00	10570	20230607	-21.85	2100	20221017	293.33	10570	-21.85	20230607	2310	257.58	20230104	10570	-21.85	20230607	2100	293.33	20221017	2.03	N	024900	500	162 억	180590	N	N	47	N	N
78	20230718	120338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8360	-140	5	-1.65	6839604720	811785	64.84	8400	8630	8270	11050	5950	8500	8425.33	0.55	0	30527	9180	8840	8670	8330	8160	8755	8245	163	2550	500	5440	10	1	32564980	2722	17.24	3.21	12	2.49	485.00	2606.00	10570	20230607	-20.91	2100	20221017	298.10	10570	-20.91	20230607	2310	261.90	20230104	10570	-20.91	20230607	2100	298.10	20221017	2.03	N	024900	500	162 억	180590	N	N	47	N	N
79	20230718	110339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8470	-30	5	-0.35	6001946250	712011	56.87	8400	8630	8270	11050	5950	8500	8429.51	0.55	0	40109	9180	8840	8670	8330	8160	8755	8245	163	2550	500	5440	10	1	32564980	2758	17.46	3.25	12	2.19	485.00	2606.00	10570	20230607	-19.87	2100	20221017	303.33	10570	-19.87	20230607	2310	266.67	20230104	10570	-19.87	20230607	2100	303.33	20221017	2.03	N	024900	500	162 억	180590	N	N	47	N	N
80	20230718	100335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8360	-140	5	-1.65	4034603860	476863	38.09	8400	8630	8320	11050	5950	8500	8460.67	0.55	0	18692	9180	8840	8670	8330	8160	8755	8245	163	2550	500	5440	10	1	32564980	2722	17.24	3.21	12	1.46	485.00	2606.00	10570	20230607	-20.91	2100	20221017	298.10	10570	-20.91	20230607	2310	261.90	20230104	10570	-20.91	20230607	2100	298.10	20221017	2.03	N	024900	500	162 억	180590	N	N	47	N	N
81	20230718	090336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8440	-60	5	-0.71	591261720	70525	5.63	8400	8440	8330	11050	5950	8500	8382.69	0.55	0	5588	9180	8840	8670	8330	8160	8755	8245	163	2550	500	5440	10	1	32564980	2748	17.40	3.24	12	0.22	485.00	2606.00	10570	20230607	-20.15	2100	20221017	301.90	10570	-20.15	20230607	2310	265.37	20230104	10570	-20.15	20230607	2100	301.90	20221017	2.03	N	024900	500	162 억	180590	N	N	47	N	N
82	20230717	160337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8500	-270	5	-3.08	10667054220	1226636	77.57	8970	9010	8500	11400	6140	8770	8696.72	0.63	0	-25436	9283	9026	8783	8526	8283	8905	8405	163	2630	500	5610	10	1	32564980	2768	17.53	3.26	12	3.77	485.00	2606.00	10570	20230607	-19.58	2100	20221017	304.76	10570	-19.58	20230607	2310	267.97	20230104	10570	-19.58	20230607	2100	304.76	20221017	2.11	N	024900	500	162 억	206081	N	N	47	N	N
83	20230717	150335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8540	-230	5	-2.62	9602594610	1101560	69.66	8970	9010	8530	11400	6140	8770	8716.89	0.63	0	-28018	9283	9026	8783	8526	8283	8905	8405	163	2630	500	5610	10	1	32564980	2781	17.61	3.28	12	3.38	485.00	2606.00	10570	20230607	-19.21	2100	20221017	306.67	10570	-19.21	20230607	2310	269.70	20230104	10570	-19.21	20230607	2100	306.67	20221017	2.11	N	024900	500	162 억	206081	N	N	45	N	N
84	20230717	140337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8580	-190	5	-2.17	8618596730	986692	62.40	8970	9010	8530	11400	6140	8770	8734.56	0.63	0	-21351	9283	9026	8783	8526	8283	8905	8405	163	2630	500	5610	10	1	32564980	2794	17.69	3.29	12	3.03	485.00	2606.00	10570	20230607	-18.83	2100	20221017	308.57	10570	-18.83	20230607	2310	271.43	20230104	10570	-18.83	20230607	2100	308.57	20221017	2.11	N	024900	500	162 억	206081	N	N	45	N	N
85	20230717	130334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8570	-200	5	-2.28	8129215820	929552	58.78	8970	9010	8530	11400	6140	8770	8745.09	0.63	0	-20725	9283	9026	8783	8526	8283	8905	8405	163	2630	500	5610	10	1	32564980	2791	17.67	3.29	12	2.85	485.00	2606.00	10570	20230607	-18.92	2100	20221017	308.10	10570	-18.92	20230607	2310	271.00	20230104	10570	-18.92	20230607	2100	308.10	20221017	2.11	N	024900	500	162 억	206081	N	N	45	N	N
86	20230717	120338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8540	-230	5	-2.62	7522691640	858713	54.30	8970	9010	8530	11400	6140	8770	8760.34	0.63	0	-17973	9283	9026	8783	8526	8283	8905	8405	163	2630	500	5610	10	1	32564980	2781	17.61	3.28	12	2.64	485.00	2606.00	10570	20230607	-19.21	2100	20221017	306.67	10570	-19.21	20230607	2310	269.70	20230104	10570	-19.21	20230607	2100	306.67	20221017	2.11	N	024900	500	162 억	206081	N	N	45	N	N
87	20230717	110334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8590	-180	5	-2.05	6396667260	727231	45.99	8970	9010	8560	11400	6140	8770	8796.21	0.63	0	-15862	9283	9026	8783	8526	8283	8905	8405	163	2630	500	5610	10	1	32564980	2797	17.71	3.30	12	2.23	485.00	2606.00	10570	20230607	-18.73	2100	20221017	309.05	10570	-18.73	20230607	2310	271.86	20230104	10570	-18.73	20230607	2100	309.05	20221017	2.11	N	024900	500	162 억	206081	N	N	45	N	N
88	20230717	100335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8720	-50	5	-0.57	4728717170	534199	33.78	8970	9010	8690	11400	6140	8770	8853.20	0.63	0	-16958	9283	9026	8783	8526	8283	8905	8405	163	2630	500	5610	10	1	32564980	2840	17.98	3.35	12	1.64	485.00	2606.00	10570	20230607	-17.50	2100	20221017	315.24	10570	-17.50	20230607	2310	277.49	20230104	10570	-17.50	20230607	2100	315.24	20221017	2.11	N	024900	500	162 억	206081	N	N	45	N	N
89	20230717	090334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8980	210	2	2.39	1886080040	210767	13.33	8970	9010	8890	11400	6140	8770	8955.56	0.63	0	2391	9283	9026	8783	8526	8283	8905	8405	163	2630	500	5610	10	1	32564980	2924	18.52	3.45	12	0.65	485.00	2606.00	10570	20230607	-15.04	2100	20221017	327.62	10570	-15.04	20230607	2310	288.74	20230104	10570	-15.04	20230607	2100	327.62	20221017	2.11	N	024900	500	162 억	206081	N	N	45	N	N
90	20230714	160334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8770	-20	5	-0.23	13629752400	1557872	68.03	8800	9040	8540	11420	6160	8790	8748.84	0.35	0	87806	9476	9132	8946	8602	8416	9040	8510	163	2630	500	5620	10	1	32564980	2856	18.08	3.37	12	4.78	485.00	2606.00	10570	20230607	-17.03	2100	20221017	317.62	10570	-17.03	20230607	2310	279.65	20230104	10570	-17.03	20230607	2100	317.62	20221017	2.18	N	024900	500	162 억	114571	N	N	45	N	N
91	20230714	150335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8820	30	2	0.34	12907483790	1475581	64.43	8800	9040	8540	11420	6160	8790	8747.31	0.35	0	83405	9476	9132	8946	8602	8416	9040	8510	163	2630	500	5620	10	1	32564980	2872	18.19	3.38	12	4.53	485.00	2606.00	10570	20230607	-16.56	2100	20221017	320.00	10570	-16.56	20230607	2310	281.82	20230104	10570	-16.56	20230607	2100	320.00	20221017	2.18	N	024900	500	162 억	114571	N	N	496	N	N
92	20230714	140336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8780	-10	5	-0.11	11958713590	1367781	59.73	8800	9040	8540	11420	6160	8790	8743.06	0.35	0	91662	9476	9132	8946	8602	8416	9040	8510	163	2630	500	5620	10	1	32564980	2859	18.10	3.37	12	4.20	485.00	2606.00	10570	20230607	-16.93	2100	20221017	318.10	10570	-16.93	20230607	2310	280.09	20230104	10570	-16.93	20230607	2100	318.10	20221017	2.18	N	024900	500	162 억	114571	N	N	496	N	N
93	20230714	130332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8810	20	2	0.23	8199480150	944255	41.23	8800	8840	8540	11420	6160	8790	8683.25	0.35	0	103846	9476	9132	8946	8602	8416	9040	8510	163	2630	500	5620	10	1	32564980	2869	18.16	3.38	12	2.90	485.00	2606.00	10570	20230607	-16.65	2100	20221017	319.52	10570	-16.65	20230607	2310	281.39	20230104	10570	-16.65	20230607	2100	319.52	20221017	2.18	N	024900	500	162 억	114571	N	N	496	N	N
94	20230714	120333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8630	-160	5	-1.82	6983376120	804657	35.14	8800	8840	8540	11420	6160	8790	8678.33	0.35	0	89812	9476	9132	8946	8602	8416	9040	8510	163	2630	500	5620	10	1	32564980	2810	17.79	3.31	12	2.47	485.00	2606.00	10570	20230607	-18.35	2100	20221017	310.95	10570	-18.35	20230607	2310	273.59	20230104	10570	-18.35	20230607	2100	310.95	20221017	2.18	N	024900	500	162 억	114571	N	N	496	N	N
95	20230714	110334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8570	-220	5	-2.50	6172888960	710368	31.02	8800	8840	8540	11420	6160	8790	8689.33	0.35	0	82825	9476	9132	8946	8602	8416	9040	8510	163	2630	500	5620	10	1	32564980	2791	17.67	3.29	12	2.18	485.00	2606.00	10570	20230607	-18.92	2100	20221017	308.10	10570	-18.92	20230607	2310	271.00	20230104	10570	-18.92	20230607	2100	308.10	20221017	2.18	N	024900	500	162 억	114571	N	N	496	N	N
96	20230714	100336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8750	-40	5	-0.46	4350190370	500071	21.84	8800	8840	8540	11420	6160	8790	8698.66	0.35	0	118144	9476	9132	8946	8602	8416	9040	8510	163	2630	500	5620	10	1	32564980	2849	18.04	3.36	12	1.54	485.00	2606.00	10570	20230607	-17.22	2100	20221017	316.67	10570	-17.22	20230607	2310	278.79	20230104	10570	-17.22	20230607	2100	316.67	20221017	2.18	N	024900	500	162 억	114571	N	N	496	N	N
97	20230714	090335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8830	40	2	0.46	592162840	67374	2.94	8800	8840	8720	11420	6160	8790	8789.16	0.35	0	7910	9476	9132	8946	8602	8416	9040	8510	163	2630	500	5620	10	1	32564980	2875	18.21	3.39	12	0.21	485.00	2606.00	10570	20230607	-16.46	2100	20221017	320.48	10570	-16.46	20230607	2310	282.25	20230104	10570	-16.46	20230607	2100	320.48	20221017	2.18	N	024900	500	162 억	114571	N	N	496	N	N
98	20230713	160334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8790	-250	5	-2.77	19757244190	2191017	84.45	9280	9290	8760	11750	6330	9040	9017.95	0.93	0	-187074	9593	9316	9023	8746	8453	9170	8600	163	2710	500	5780	10	1	32564980	2862	18.12	3.37	12	6.73	485.00	2606.00	10570	20230607	-16.84	2100	20221017	318.57	10570	-16.84	20230607	2310	280.52	20230104	10570	-16.84	20230607	2100	318.57	20221017	2.33	N	024900	500	162 억	301430	N	N	496	N	N
99	20230713	150331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8800	-240	5	-2.65	18679295440	2068248	79.72	9280	9290	8780	11750	6330	9040	9031.46	0.93	0	-186946	9593	9316	9023	8746	8453	9170	8600	163	2710	500	5780	10	1	32564980	2866	18.14	3.38	12	6.35	485.00	2606.00	10570	20230607	-16.75	2100	20221017	319.05	10570	-16.75	20230607	2310	280.95	20230104	10570	-16.75	20230607	2100	319.05	20221017	2.33	N	024900	500	162 억	301430	N	N	71	N	N
100	20230713	140330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8870	-170	5	-1.88	16941845590	1871158	72.12	9280	9290	8810	11750	6330	9040	9054.20	0.93	0	-175158	9593	9316	9023	8746	8453	9170	8600	163	2710	500	5780	10	1	32564980	2889	18.29	3.40	12	5.75	485.00	2606.00	10570	20230607	-16.08	2100	20221017	322.38	10570	-16.08	20230607	2310	283.98	20230104	10570	-16.08	20230607	2100	322.38	20221017	2.33	N	024900	500	162 억	301430	N	N	71	N	N
101	20230713	130332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8890	-150	5	-1.66	15452519600	1702581	65.62	9280	9290	8840	11750	6330	9040	9075.94	0.93	0	-165977	9593	9316	9023	8746	8453	9170	8600	163	2710	500	5780	10	1	32564980	2895	18.33	3.41	12	5.23	485.00	2606.00	10570	20230607	-15.89	2100	20221017	323.33	10570	-15.89	20230607	2310	284.85	20230104	10570	-15.89	20230607	2100	323.33	20221017	2.33	N	024900	500	162 억	301430	N	N	71	N	N
102	20230713	120330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8890	-150	5	-1.66	13937701750	1531882	59.04	9280	9290	8840	11750	6330	9040	9098.42	0.93	0	-158242	9593	9316	9023	8746	8453	9170	8600	163	2710	500	5780	10	1	32564980	2895	18.33	3.41	12	4.70	485.00	2606.00	10570	20230607	-15.89	2100	20221017	323.33	10570	-15.89	20230607	2310	284.85	20230104	10570	-15.89	20230607	2100	323.33	20221017	2.33	N	024900	500	162 억	301430	N	N	71	N	N
103	20230713	110333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8980	-60	5	-0.66	12196884410	1337079	51.54	9280	9290	8930	11750	6330	9040	9122.04	0.93	0	-136352	9593	9316	9023	8746	8453	9170	8600	163	2710	500	5780	10	1	32564980	2924	18.52	3.45	12	4.11	485.00	2606.00	10570	20230607	-15.04	2100	20221017	327.62	10570	-15.04	20230607	2310	288.74	20230104	10570	-15.04	20230607	2100	327.62	20221017	2.33	N	024900	500	162 억	301430	N	N	71	N	N
104	20230713	100332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9050	10	2	0.11	10650177710	1165476	44.92	9280	9290	8930	11750	6330	9040	9138.05	0.93	0	-129235	9593	9316	9023	8746	8453	9170	8600	163	2710	500	5780	10	1	32564980	2947	18.66	3.47	12	3.58	485.00	2606.00	10570	20230607	-14.38	2100	20221017	330.95	10570	-14.38	20230607	2310	291.77	20230104	10570	-14.38	20230607	2100	330.95	20221017	2.33	N	024900	500	162 억	301430	N	N	71	N	N
105	20230713	090305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9200	160	2	1.77	3995432510	432416	16.67	9280	9290	9120	11750	6330	9040	9239.79	0.93	0	-119412	9593	9316	9023	8746	8453	9170	8600	163	2710	500	5780	10	1	32564980	2996	18.97	3.53	12	1.33	485.00	2606.00	10570	20230607	-12.96	2100	20221017	338.10	10570	-12.96	20230607	2310	298.27	20230104	10570	-12.96	20230607	2100	338.10	20221017	2.33	N	024900	500	162 억	301430	N	N	71	N	N
106	20230712	160329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9040	-90	5	-0.99	20225801060	2261312	68.55	9140	9300	8730	11860	6400	9130	8944.18	1.33	0	-148936	9836	9482	9026	8672	8216	9660	8850	163	2730	500	5840	10	1	32564980	2944	18.64	3.47	12	6.94	485.00	2606.00	10570	20230607	-14.47	2100	20221017	330.48	10570	-14.47	20230607	2310	291.34	20230104	10570	-14.47	20230607	2100	330.48	20221017	1.96	N	024900	500	162 억	433608	N	N	71	N	N
107	20230712	150328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9040	-90	5	-0.99	18573105410	2078417	63.01	9140	9300	8730	11860	6400	9130	8936.18	1.33	0	-186558	9836	9482	9026	8672	8216	9660	8850	163	2730	500	5840	10	1	32564980	2944	18.64	3.47	12	6.38	485.00	2606.00	10570	20230607	-14.47	2100	20221017	330.48	10570	-14.47	20230607	2310	291.34	20230104	10570	-14.47	20230607	2100	330.48	20221017	1.96	N	024900	500	162 억	433608	N	N	48	N	N
108	20230712	140327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8790	-340	5	-3.72	14912394900	1670670	50.65	9140	9300	8730	11860	6400	9130	8926.00	1.33	0	-269315	9836	9482	9026	8672	8216	9660	8850	163	2730	500	5840	10	1	32564980	2862	18.12	3.37	12	5.13	485.00	2606.00	10570	20230607	-16.84	2100	20221017	318.57	10570	-16.84	20230607	2310	280.52	20230104	10570	-16.84	20230607	2100	318.57	20221017	1.96	N	024900	500	162 억	433608	N	N	48	N	N
109	20230712	130328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8790	-340	5	-3.72	13993145840	1565916	47.47	9140	9300	8730	11860	6400	9130	8936.08	1.33	0	-257928	9836	9482	9026	8672	8216	9660	8850	163	2730	500	5840	10	1	32564980	2862	18.12	3.37	12	4.81	485.00	2606.00	10570	20230607	-16.84	2100	20221017	318.57	10570	-16.84	20230607	2310	280.52	20230104	10570	-16.84	20230607	2100	318.57	20221017	1.96	N	024900	500	162 억	433608	N	N	48	N	N
110	20230712	120330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8810	-320	5	-3.50	12469597100	1392557	42.22	9140	9300	8760	11860	6400	9130	8954.46	1.33	0	-222519	9836	9482	9026	8672	8216	9660	8850	163	2730	500	5840	10	1	32564980	2869	18.16	3.38	12	4.28	485.00	2606.00	10570	20230607	-16.65	2100	20221017	319.52	10570	-16.65	20230607	2310	281.39	20230104	10570	-16.65	20230607	2100	319.52	20221017	1.96	N	024900	500	162 억	433608	N	N	48	N	N
111	20230712	110328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8940	-190	5	-2.08	10576494860	1178344	35.72	9140	9300	8760	11860	6400	9130	8975.73	1.33	0	-208908	9836	9482	9026	8672	8216	9660	8850	163	2730	500	5840	10	1	32564980	2911	18.43	3.43	12	3.62	485.00	2606.00	10570	20230607	-15.42	2100	20221017	325.71	10570	-15.42	20230607	2310	287.01	20230104	10570	-15.42	20230607	2100	325.71	20221017	1.96	N	024900	500	162 억	433608	N	N	48	N	N
112	20230712	100331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9000	-130	5	-1.42	8460863520	942252	28.57	9140	9300	8760	11860	6400	9130	8979.41	1.33	0	-171249	9836	9482	9026	8672	8216	9660	8850	163	2730	500	5840	10	1	32564980	2931	18.56	3.45	12	2.89	485.00	2606.00	10570	20230607	-14.85	2100	20221017	328.57	10570	-14.85	20230607	2310	289.61	20230104	10570	-14.85	20230607	2100	328.57	20221017	1.96	N	024900	500	162 억	433608	N	N	48	N	N
113	20230712	090329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8960	-170	5	-1.86	851048590	94230	2.86	9140	9140	8930	11860	6400	9130	9031.61	1.33	0	-33945	9836	9482	9026	8672	8216	9660	8850	163	2730	500	5840	10	1	32564980	2918	18.47	3.44	12	0.29	485.00	2606.00	10570	20230607	-15.23	2100	20221017	326.67	10570	-15.23	20230607	2310	287.88	20230104	10570	-15.23	20230607	2100	326.67	20221017	1.96	N	024900	500	162 억	433608	N	N	48	N	N
114	20230711	160325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9130	340	2	3.87	29564440240	3261322	37.85	8840	9380	8570	11420	6160	8790	9065.05	0.46	0	287329	10576	9682	9216	8322	7856	9450	8090	163	2630	500	5620	10	1	32564980	2973	18.82	3.50	12	10.01	485.00	2606.00	10570	20230607	-13.62	2100	20221017	334.76	10570	-13.62	20230607	2310	295.24	20230104	10570	-13.62	20230607	2100	334.76	20221017	2.01	N	024900	500	162 억	149376	N	N	48	N	N
115	20230711	150324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9130	340	2	3.87	28164655420	3108485	36.07	8840	9380	8570	11420	6160	8790	9060.57	0.46	0	269398	10576	9682	9216	8322	7856	9450	8090	163	2630	500	5620	10	1	32564980	2973	18.82	3.50	12	9.55	485.00	2606.00	10570	20230607	-13.62	2100	20221017	334.76	10570	-13.62	20230607	2310	295.24	20230104	10570	-13.62	20230607	2100	334.76	20221017	2.01	N	024900	500	162 억	149376	N	N	0	N	N
116	20230711	140324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9170	380	2	4.32	25291158900	2794474	32.43	8840	9380	8570	11420	6160	8790	9050.42	0.46	0	278008	10576	9682	9216	8322	7856	9450	8090	163	2630	500	5620	10	1	32564980	2986	18.91	3.52	12	8.58	485.00	2606.00	10570	20230607	-13.25	2100	20221017	336.67	10570	-13.25	20230607	2310	296.97	20230104	10570	-13.25	20230607	2100	336.67	20221017	2.01	N	024900	500	162 억	149376	N	N	0	N	N
117	20230711	130322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9200	410	2	4.66	22621395590	2504130	29.06	8840	9380	8570	11420	6160	8790	9033.63	0.46	0	254379	10576	9682	9216	8322	7856	9450	8090	163	2630	500	5620	10	1	32564980	2996	18.97	3.53	12	7.69	485.00	2606.00	10570	20230607	-12.96	2100	20221017	338.10	10570	-12.96	20230607	2310	298.27	20230104	10570	-12.96	20230607	2100	338.10	20221017	2.01	N	024900	500	162 억	149376	N	N	0	N	N
118	20230711	120326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8980	190	2	2.16	14339670390	1605862	18.64	8840	9190	8570	11420	6160	8790	8929.58	0.46	0	155604	10576	9682	9216	8322	7856	9450	8090	163	2630	500	5620	10	1	32564980	2924	18.52	3.45	12	4.93	485.00	2606.00	10570	20230607	-15.04	2100	20221017	327.62	10570	-15.04	20230607	2310	288.74	20230104	10570	-15.04	20230607	2100	327.62	20221017	2.01	N	024900	500	162 억	149376	N	N	0	N	N
119	20230711	110328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8980	190	2	2.16	12283374710	1376944	15.98	8840	9190	8570	11420	6160	8790	8920.75	0.46	0	112511	10576	9682	9216	8322	7856	9450	8090	163	2630	500	5620	10	1	32564980	2924	18.52	3.45	12	4.23	485.00	2606.00	10570	20230607	-15.04	2100	20221017	327.62	10570	-15.04	20230607	2310	288.74	20230104	10570	-15.04	20230607	2100	327.62	20221017	2.01	N	024900	500	162 억	149376	N	N	0	N	N
120	20230711	100326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8920	130	2	1.48	7586989040	843111	9.78	8840	9190	8840	11420	6160	8790	8998.80	0.46	0	-5965	10576	9682	9216	8322	7856	9450	8090	163	2630	500	5620	10	1	32564980	2905	18.39	3.42	12	2.59	485.00	2606.00	10570	20230607	-15.61	2100	20221017	324.76	10570	-15.61	20230607	2310	286.15	20230104	10570	-15.61	20230607	2100	324.76	20221017	2.01	N	024900	500	162 억	149376	N	N	0	N	N
121	20230711	090326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9130	340	2	3.87	1243517890	138968	1.61	8840	9130	8840	11420	6160	8790	8948.23	0.46	0	-7054	10576	9682	9216	8322	7856	9450	8090	163	2630	500	5620	10	1	32564980	2973	18.82	3.50	12	0.43	485.00	2606.00	10570	20230607	-13.62	2100	20221017	334.76	10570	-13.62	20230607	2310	295.24	20230104	10570	-13.62	20230607	2100	334.76	20221017	2.01	N	024900	500	162 억	149376	N	N	0	N	N
122	20230710	160325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8790	-290	5	-3.19	81688969480	8547519	259.48	9490	10110	8750	11800	6360	9080	9557.79	0.65	0	-76021	9553	9316	8913	8676	8273	9115	8475	163	2720	500	5810	10	1	32564980	2862	18.12	3.37	12	26.25	485.00	2606.00	10570	20230607	-16.84	2100	20221017	318.57	10570	-16.84	20230607	2310	280.52	20230104	10570	-16.84	20230607	2100	318.57	20221017	1.60	N	024900	500	162 억	211162	N	N	0	N	N
123	20230710	150323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8950	-130	5	-1.43	77455794520	8068566	244.94	9490	10110	8940	11800	6360	9080	9599.70	0.65	0	-135680	9553	9316	8913	8676	8273	9115	8475	163	2720	500	5810	10	1	32564980	2915	18.45	3.43	12	24.78	485.00	2606.00	10570	20230607	-15.33	2100	20221017	326.19	10570	-15.33	20230607	2310	287.45	20230104	10570	-15.33	20230607	2100	326.19	20221017	1.60	N	024900	500	162 억	211162	N	N	0	N	N
124	20230710	140321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9430	350	2	3.85	70373156770	7296346	221.50	9490	10110	9350	11800	6360	9080	9644.99	0.65	0	-139139	9553	9316	8913	8676	8273	9115	8475	163	2720	500	5810	10	1	32564980	3071	19.44	3.62	12	22.41	485.00	2606.00	10570	20230607	-10.79	2100	20221017	349.05	10570	-10.79	20230607	2310	308.23	20230104	10570	-10.79	20230607	2100	349.05	20221017	1.60	N	024900	500	162 억	211162	N	N	0	N	N
125	20230710	130320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9450	370	2	4.07	68394868610	7086536	215.13	9490	10110	9350	11800	6360	9080	9651.38	0.65	0	-141341	9553	9316	8913	8676	8273	9115	8475	163	2720	500	5810	10	1	32564980	3077	19.48	3.63	12	21.76	485.00	2606.00	10570	20230607	-10.60	2100	20221017	350.00	10570	-10.60	20230607	2310	309.09	20230104	10570	-10.60	20230607	2100	350.00	20221017	1.60	N	024900	500	162 억	211162	N	N	0	N	N
126	20230710	120325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9410	330	2	3.63	66187301580	6852542	208.03	9490	10110	9350	11800	6360	9080	9658.80	0.65	0	-140573	9553	9316	8913	8676	8273	9115	8475	163	2720	500	5810	10	1	32564980	3064	19.40	3.61	12	21.04	485.00	2606.00	10570	20230607	-10.97	2100	20221017	348.10	10570	-10.97	20230607	2310	307.36	20230104	10570	-10.97	20230607	2100	348.10	20221017	1.60	N	024900	500	162 억	211162	N	N	0	N	N
127	20230710	110326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9400	320	2	3.52	61845951530	6395212	194.14	9490	10110	9350	11800	6360	9080	9670.66	0.65	0	-143740	9553	9316	8913	8676	8273	9115	8475	163	2720	500	5810	10	1	32564980	3061	19.38	3.61	12	19.64	485.00	2606.00	10570	20230607	-11.07	2100	20221017	347.62	10570	-11.07	20230607	2310	306.93	20230104	10570	-11.07	20230607	2100	347.62	20221017	1.60	N	024900	500	162 억	211162	N	N	0	N	N
128	20230710	100324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9480	400	2	4.41	56528892150	5830808	177.01	9490	10110	9360	11800	6360	9080	9694.86	0.65	0	-140629	9553	9316	8913	8676	8273	9115	8475	163	2720	500	5810	10	1	32564980	3087	19.55	3.64	12	17.91	485.00	2606.00	10570	20230607	-10.31	2100	20221017	351.43	10570	-10.31	20230607	2310	310.39	20230104	10570	-10.31	20230607	2100	351.43	20221017	1.60	N	024900	500	162 억	211162	N	N	0	N	N
129	20230710	090321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9520	440	2	4.85	9500269580	999226	30.33	9490	9600	9410	11800	6360	9080	9507.63	0.65	0	-101550	9553	9316	8913	8676	8273	9115	8475	163	2720	500	5810	10	1	32564980	3100	19.63	3.65	12	3.07	485.00	2606.00	10570	20230607	-9.93	2100	20221017	353.33	10570	-9.93	20230607	2310	312.12	20230104	10570	-9.93	20230607	2100	353.33	20221017	1.60	N	024900	500	162 억	211162	N	N	0	N	N
130	20230707	160320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9080	-140	5	-1.52	24564006250	2793944	17.79	9140	9150	8510	11980	6460	9220	8790.77	0.87	0	-99768	10400	9810	9100	8510	7800	10105	8805	163	2760	500	5900	10	1	32564980	2957	18.72	3.48	12	8.58	485.00	2606.00	10570	20230607	-14.10	2100	20221017	332.38	10570	-14.10	20230607	2310	293.07	20230104	10570	-14.10	20230607	2100	332.38	20221017	1.78	N	024900	500	162 억	282710	N	N	24	N	N
131	20230707	150322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8790	-430	5	-4.66	21371624430	2437147	15.51	9140	9150	8510	11980	6460	9220	8768.50	0.87	0	-119983	10400	9810	9100	8510	7800	10105	8805	163	2760	500	5900	10	1	32564980	2862	18.12	3.37	12	7.48	485.00	2606.00	10570	20230607	-16.84	2100	20221017	318.57	10570	-16.84	20230607	2310	280.52	20230104	10570	-16.84	20230607	2100	318.57	20221017	1.78	N	024900	500	162 억	282710	N	N	24	N	N
132	20230707	140327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8700	-520	5	-5.64	18737276150	2136407	13.60	9140	9150	8510	11980	6460	9220	8769.76	0.87	0	-114967	10400	9810	9100	8510	7800	10105	8805	163	2760	500	5900	10	1	32564980	2833	17.94	3.34	12	6.56	485.00	2606.00	10570	20230607	-17.69	2100	20221017	314.29	10570	-17.69	20230607	2310	276.62	20230104	10570	-17.69	20230607	2100	314.29	20221017	1.78	N	024900	500	162 억	282710	N	N	24	N	N
133	20230707	130325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8560	-660	5	-7.16	16475048260	1873304	11.92	9140	9150	8560	11980	6460	9220	8793.89	0.87	0	-106693	10400	9810	9100	8510	7800	10105	8805	163	2760	500	5900	10	1	32564980	2788	17.65	3.28	12	5.75	485.00	2606.00	10570	20230607	-19.02	2100	20221017	307.62	10570	-19.02	20230607	2310	270.56	20230104	10570	-19.02	20230607	2100	307.62	20221017	1.78	N	024900	500	162 억	282710	N	N	24	N	N
134	20230707	120325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8690	-530	5	-5.75	14347557540	1627241	10.36	9140	9150	8640	11980	6460	9220	8816.28	0.87	0	-52830	10400	9810	9100	8510	7800	10105	8805	163	2760	500	5900	10	1	32564980	2830	17.92	3.33	12	5.00	485.00	2606.00	10570	20230607	-17.79	2100	20221017	313.81	10570	-17.79	20230607	2310	276.19	20230104	10570	-17.79	20230607	2100	313.81	20221017	1.78	N	024900	500	162 억	282710	N	N	24	N	N
135	20230707	110324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8720	-500	5	-5.42	13059772670	1479218	9.42	9140	9150	8640	11980	6460	9220	8827.96	0.87	0	-49414	10400	9810	9100	8510	7800	10105	8805	163	2760	500	5900	10	1	32564980	2840	17.98	3.35	12	4.54	485.00	2606.00	10570	20230607	-17.50	2100	20221017	315.24	10570	-17.50	20230607	2310	277.49	20230104	10570	-17.50	20230607	2100	315.24	20221017	1.78	N	024900	500	162 억	282710	N	N	24	N	N
136	20230707	100323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8850	-370	5	-4.01	10186725460	1150652	7.32	9140	9150	8640	11980	6460	9220	8851.94	0.87	0	-58507	10400	9810	9100	8510	7800	10105	8805	163	2760	500	5900	10	1	32564980	2882	18.25	3.40	12	3.53	485.00	2606.00	10570	20230607	-16.27	2100	20221017	321.43	10570	-16.27	20230607	2310	283.12	20230104	10570	-16.27	20230607	2100	321.43	20221017	1.78	N	024900	500	162 억	282710	N	N	24	N	N
137	20230707	090321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8920	-300	5	-3.25	1869537310	207047	1.32	9140	9150	8890	11980	6460	9220	9026.43	0.87	0	-16184	10400	9810	9100	8510	7800	10105	8805	163	2760	500	5900	10	1	32564980	2905	18.39	3.42	12	0.64	485.00	2606.00	10570	20230607	-15.61	2100	20221017	324.76	10570	-15.61	20230607	2310	286.15	20230104	10570	-15.61	20230607	2100	324.76	20221017	1.78	N	024900	500	162 억	282710	N	N	24	N	N
138	20230706	160321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9220	840	2	10.02	144421419490	15601842	677.31	8440	9690	8390	10890	5870	8380	9256.72	0.89	0	21958	8893	8636	8443	8186	7993	8540	8090	163	2510	500	5360	10	1	32564980	3002	19.01	3.54	12	47.91	485.00	2606.00	10570	20230607	-12.77	2100	20221017	339.05	10570	-12.77	20230607	2310	299.13	20230104	10570	-12.77	20230607	2100	339.05	20221017	1.67	N	024900	500	162 억	289537	N	N	24	N	N
139	20230706	150322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9070	690	2	8.23	140401908540	15163114	658.27	8440	9690	8390	10890	5870	8380	9259.44	0.89	0	-11206	8893	8636	8443	8186	7993	8540	8090	163	2510	500	5360	10	1	32564980	2954	18.70	3.48	12	46.56	485.00	2606.00	10570	20230607	-14.19	2100	20221017	331.90	10570	-14.19	20230607	2310	292.64	20230104	10570	-14.19	20230607	2100	331.90	20221017	1.67	N	024900	500	162 억	289537	N	N	0	N	N
140	20230706	140322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9380	1000	2	11.93	127721093020	13795249	598.88	8440	9690	8390	10890	5870	8380	9258.34	0.89	0	-74551	8893	8636	8443	8186	7993	8540	8090	163	2510	500	5360	10	1	32564980	3055	19.34	3.60	12	42.36	485.00	2606.00	10570	20230607	-11.26	2100	20221017	346.67	10570	-11.26	20230607	2310	306.06	20230104	10570	-11.26	20230607	2100	346.67	20221017	1.67	N	024900	500	162 억	289537	N	N	0	N	N
141	20230706	130320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9470	1090	2	13.01	108628371810	11742167	509.75	8440	9690	8390	10890	5870	8380	9251.13	0.89	0	-17940	8893	8636	8443	8186	7993	8540	8090	163	2510	500	5360	10	1	32564980	3084	19.53	3.63	12	36.06	485.00	2606.00	10570	20230607	-10.41	2100	20221017	350.95	10570	-10.41	20230607	2310	309.96	20230104	10570	-10.41	20230607	2100	350.95	20221017	1.67	N	024900	500	162 억	289537	N	N	0	N	N
142	20230706	120321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9070	690	2	8.23	54850211530	6076336	263.79	8440	9290	8390	10890	5870	8380	9026.86	0.89	0	12473	8893	8636	8443	8186	7993	8540	8090	163	2510	500	5360	10	1	32564980	2954	18.70	3.48	12	18.66	485.00	2606.00	10570	20230607	-14.19	2100	20221017	331.90	10570	-14.19	20230607	2310	292.64	20230104	10570	-14.19	20230607	2100	331.90	20221017	1.67	N	024900	500	162 억	289537	N	N	0	N	N
143	20230706	110325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8990	610	2	7.28	51094971760	5659746	245.70	8440	9290	8390	10890	5870	8380	9027.79	0.89	0	15549	8893	8636	8443	8186	7993	8540	8090	163	2510	500	5360	10	1	32564980	2928	18.54	3.45	12	17.38	485.00	2606.00	10570	20230607	-14.95	2100	20221017	328.10	10570	-14.95	20230607	2310	289.18	20230104	10570	-14.95	20230607	2100	328.10	20221017	1.67	N	024900	500	162 억	289537	N	N	0	N	N
144	20230706	100321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9140	760	2	9.07	27053540290	3032152	131.63	8440	9150	8390	10890	5870	8380	8922.22	0.89	0	119736	8893	8636	8443	8186	7993	8540	8090	163	2510	500	5360	10	1	32564980	2976	18.85	3.51	12	9.31	485.00	2606.00	10570	20230607	-13.53	2100	20221017	335.24	10570	-13.53	20230607	2310	295.67	20230104	10570	-13.53	20230607	2100	335.24	20221017	1.67	N	024900	500	162 억	289537	N	N	0	N	N
145	20230706	090321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8540	160	2	1.91	572503350	67595	2.93	8440	8550	8390	10890	5870	8380	8469.61	0.89	0	-5202	8893	8636	8443	8186	7993	8540	8090	163	2510	500	5360	10	1	32564980	2781	17.61	3.28	12	0.21	485.00	2606.00	10570	20230607	-19.21	2100	20221017	306.67	10570	-19.21	20230607	2310	269.70	20230104	10570	-19.21	20230607	2100	306.67	20221017	1.67	N	024900	500	162 억	289537	N	N	0	N	N
146	20230705	160320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8380	180	2	2.20	19300932300	2282150	105.09	8450	8700	8250	10660	5740	8200	8457.60	1.01	0	-42882	8753	8476	7973	7696	7193	8615	7835	163	2460	500	5240	10	1	32564980	2729	17.28	3.22	12	7.01	485.00	2606.00	10570	20230607	-20.72	2100	20221017	299.05	10570	-20.72	20230607	2310	262.77	20230104	10570	-20.72	20230607	2100	299.05	20221017	1.52	N	024900	500	162 억	328899	N	N	0	N	N
147	20230705	150320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8330	130	2	1.59	18541778450	2191236	100.90	8450	8700	8250	10660	5740	8200	8461.79	1.01	0	-68699	8753	8476	7973	7696	7193	8615	7835	163	2460	500	5240	10	1	32564980	2713	17.18	3.20	12	6.73	485.00	2606.00	10570	20230607	-21.19	2100	20221017	296.67	10570	-21.19	20230607	2310	260.61	20230104	10570	-21.19	20230607	2100	296.67	20221017	1.52	N	024900	500	162 억	328899	N	N	0	N	N
148	20230705	140316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8350	150	2	1.83	17056437980	2012596	92.67	8450	8700	8320	10660	5740	8200	8474.84	1.01	0	-70406	8753	8476	7973	7696	7193	8615	7835	163	2460	500	5240	10	1	32564980	2719	17.22	3.20	12	6.18	485.00	2606.00	10570	20230607	-21.00	2100	20221017	297.62	10570	-21.00	20230607	2310	261.47	20230104	10570	-21.00	20230607	2100	297.62	20221017	1.52	N	024900	500	162 억	328899	N	N	0	N	N
149	20230705	130318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8370	170	2	2.07	16237233260	1914794	88.17	8450	8700	8320	10660	5740	8200	8479.89	1.01	0	-78196	8753	8476	7973	7696	7193	8615	7835	163	2460	500	5240	10	1	32564980	2726	17.26	3.21	12	5.88	485.00	2606.00	10570	20230607	-20.81	2100	20221017	298.57	10570	-20.81	20230607	2310	262.34	20230104	10570	-20.81	20230607	2100	298.57	20221017	1.52	N	024900	500	162 억	328899	N	N	0	N	N
150	20230705	120317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8400	200	2	2.44	15495386250	1826407	84.10	8450	8700	8320	10660	5740	8200	8484.08	1.01	0	-78486	8753	8476	7973	7696	7193	8615	7835	163	2460	500	5240	10	1	32564980	2735	17.32	3.22	12	5.61	485.00	2606.00	10570	20230607	-20.53	2100	20221017	300.00	10570	-20.53	20230607	2310	263.64	20230104	10570	-20.53	20230607	2100	300.00	20221017	1.52	N	024900	500	162 억	328899	N	N	0	N	N
151	20230705	110319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8360	160	2	1.95	14276977880	1680750	77.39	8450	8700	8330	10660	5740	8200	8494.41	1.01	0	-65323	8753	8476	7973	7696	7193	8615	7835	163	2460	500	5240	10	1	32564980	2722	17.24	3.21	12	5.16	485.00	2606.00	10570	20230607	-20.91	2100	20221017	298.10	10570	-20.91	20230607	2310	261.90	20230104	10570	-20.91	20230607	2100	298.10	20221017	1.52	N	024900	500	162 억	328899	N	N	0	N	N
152	20230705	100318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8430	230	2	2.80	12187903110	1431682	65.93	8450	8700	8330	10660	5740	8200	8513.00	1.01	0	-6538	8753	8476	7973	7696	7193	8615	7835	163	2460	500	5240	10	1	32564980	2745	17.38	3.23	12	4.40	485.00	2606.00	10570	20230607	-20.25	2100	20221017	301.43	10570	-20.25	20230607	2310	264.94	20230104	10570	-20.25	20230607	2100	301.43	20221017	1.52	N	024900	500	162 억	328899	N	N	0	N	N
153	20230705	090317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8370	170	2	2.07	1692440290	200431	9.23	8450	8500	8350	10660	5740	8200	8444.00	1.01	0	-70367	8753	8476	7973	7696	7193	8615	7835	163	2460	500	5240	10	1	32564980	2726	17.26	3.21	12	0.62	485.00	2606.00	10570	20230607	-20.81	2100	20221017	298.57	10570	-20.81	20230607	2310	262.34	20230104	10570	-20.81	20230607	2100	298.57	20221017	1.52	N	024900	500	162 억	328899	N	N	0	N	N
154	20230704	160317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8200	660	2	8.75	16000774490	2021838	273.88	7630	8250	7470	9800	5280	7540	7913.17	1.20	0	-47894	7773	7656	7523	7406	7273	7715	7465	163	2260	500	4820	10	1	32564980	2670	16.91	3.15	12	6.21	485.00	2606.00	10570	20230607	-22.42	2100	20221017	290.48	10570	-22.42	20230607	2310	254.98	20230104	10570	-22.42	20230607	2100	290.48	20221017	1.55	N	024900	500	162 억	390027	N	N	0	N	N
155	20230704	150314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8120	580	2	7.69	14007868030	1778517	240.92	7630	8180	7470	9800	5280	7540	7876.19	1.20	0	-60272	7773	7656	7523	7406	7273	7715	7465	163	2260	500	4820	10	1	32564980	2644	16.74	3.12	12	5.46	485.00	2606.00	10570	20230607	-23.18	2100	20221017	286.67	10570	-23.18	20230607	2310	251.52	20230104	10570	-23.18	20230607	2100	286.67	20221017	1.55	N	024900	500	162 억	390027	N	N	0	N	N
156	20230704	140317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7880	340	2	4.51	8887312660	1145522	155.17	7630	7920	7470	9800	5280	7540	7758.35	1.20	0	-53982	7773	7656	7523	7406	7273	7715	7465	163	2260	500	4820	10	1	32564980	2566	16.25	3.02	12	3.52	485.00	2606.00	10570	20230607	-25.45	2100	20221017	275.24	10570	-25.45	20230607	2310	241.13	20230104	10570	-25.45	20230607	2100	275.24	20221017	1.55	N	024900	500	162 억	390027	N	N	0	N	N
157	20230704	130313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7770	230	2	3.05	7252842220	937702	127.02	7630	7890	7470	9800	5280	7540	7734.74	1.20	0	-68981	7773	7656	7523	7406	7273	7715	7465	163	2260	500	4820	10	1	32564980	2530	16.02	2.98	12	2.88	485.00	2606.00	10570	20230607	-26.49	2100	20221017	270.00	10570	-26.49	20230607	2310	236.36	20230104	10570	-26.49	20230607	2100	270.00	20221017	1.55	N	024900	500	162 억	390027	N	N	0	N	N
158	20230704	120315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7810	270	2	3.58	6864179970	887717	120.25	7630	7890	7470	9800	5280	7540	7732.44	1.20	0	-56988	7773	7656	7523	7406	7273	7715	7465	163	2260	500	4820	10	1	32564980	2543	16.10	3.00	12	2.73	485.00	2606.00	10570	20230607	-26.11	2100	20221017	271.90	10570	-26.11	20230607	2310	238.10	20230104	10570	-26.11	20230607	2100	271.90	20221017	1.55	N	024900	500	162 억	390027	N	N	0	N	N
159	20230704	110312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7660	120	2	1.59	5865761060	759061	102.82	7630	7890	7470	9800	5280	7540	7727.70	1.20	0	-95605	7773	7656	7523	7406	7273	7715	7465	163	2260	500	4820	10	1	32564980	2494	15.79	2.94	12	2.33	485.00	2606.00	10570	20230607	-27.53	2100	20221017	264.76	10570	-27.53	20230607	2310	231.60	20230104	10570	-27.53	20230607	2100	264.76	20221017	1.55	N	024900	500	162 억	390027	N	N	0	N	N
160	20230704	100311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7790	250	2	3.32	4443082760	574242	77.79	7630	7890	7470	9800	5280	7540	7737.37	1.20	0	-52393	7773	7656	7523	7406	7273	7715	7465	163	2260	500	4820	10	1	32564980	2537	16.06	2.99	12	1.76	485.00	2606.00	10570	20230607	-26.30	2100	20221017	270.95	10570	-26.30	20230607	2310	237.23	20230104	10570	-26.30	20230607	2100	270.95	20221017	1.55	N	024900	500	162 억	390027	N	N	0	N	N
161	20230704	090312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7540	0	3	0.00	317376790	41910	5.68	7630	7640	7470	9800	5280	7540	7572.98	1.20	0	-21687	7773	7656	7523	7406	7273	7715	7465	163	2260	500	4820	10	1	32564980	2455	15.55	2.89	12	0.13	485.00	2606.00	10570	20230607	-28.67	2100	20221017	259.05	10570	-28.67	20230607	2310	226.41	20230104	10570	-28.67	20230607	2100	259.05	20221017	1.55	N	024900	500	162 억	390027	N	N	0	N	N
162	20230703	160310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7540	190	2	2.59	5419983370	722331	55.80	7440	7640	7390	9550	5150	7350	7503.45	1.05	0	47366	7983	7666	7443	7126	6903	7620	7080	163	2200	500	4700	10	1	32564980	2455	15.55	2.89	12	2.22	485.00	2606.00	10570	20230607	-28.67	2100	20221017	259.05	10570	-28.67	20230607	2310	226.41	20230104	10570	-28.67	20230607	2100	259.05	20221017	1.52	N	024900	500	162 억	340431	N	N	0	N	N
163	20230703	150312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7530	180	2	2.45	5162655140	688133	53.16	7440	7640	7390	9550	5150	7350	7502.41	1.05	0	49178	7983	7666	7443	7126	6903	7620	7080	163	2200	500	4700	10	1	32564980	2452	15.53	2.89	12	2.11	485.00	2606.00	10570	20230607	-28.76	2100	20221017	258.57	10570	-28.76	20230607	2310	225.97	20230104	10570	-28.76	20230607	2100	258.57	20221017	1.52	N	024900	500	162 억	340431	N	N	0	N	N
164	20230703	140311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7530	180	2	2.45	4756197710	633965	48.98	7440	7640	7390	9550	5150	7350	7502.30	1.05	0	49609	7983	7666	7443	7126	6903	7620	7080	163	2200	500	4700	10	1	32564980	2452	15.53	2.89	12	1.95	485.00	2606.00	10570	20230607	-28.76	2100	20221017	258.57	10570	-28.76	20230607	2310	225.97	20230104	10570	-28.76	20230607	2100	258.57	20221017	1.52	N	024900	500	162 억	340431	N	N	0	N	N
165	20230703	130310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7590	240	2	3.27	3918992600	523477	40.44	7440	7590	7390	9550	5150	7350	7486.47	1.05	0	75072	7983	7666	7443	7126	6903	7620	7080	163	2200	500	4700	10	1	32564980	2472	15.65	2.91	12	1.61	485.00	2606.00	10570	20230607	-28.19	2100	20221017	261.43	10570	-28.19	20230607	2310	228.57	20230104	10570	-28.19	20230607	2100	261.43	20221017	1.52	N	024900	500	162 억	340431	N	N	0	N	N
166	20230703	120309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7510	160	2	2.18	3287717000	439734	33.97	7440	7570	7390	9550	5150	7350	7476.60	1.05	0	55781	7983	7666	7443	7126	6903	7620	7080	163	2200	500	4700	10	1	32564980	2446	15.48	2.88	12	1.35	485.00	2606.00	10570	20230607	-28.95	2100	20221017	257.62	10570	-28.95	20230607	2310	225.11	20230104	10570	-28.95	20230607	2100	257.62	20221017	1.52	N	024900	500	162 억	340431	N	N	0	N	N
167	20230703	110311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7420	70	2	0.95	2692120100	359823	27.80	7440	7570	7390	9550	5150	7350	7481.79	1.05	0	23217	7983	7666	7443	7126	6903	7620	7080	163	2200	500	4700	10	1	32564980	2416	15.30	2.85	12	1.10	485.00	2606.00	10570	20230607	-29.80	2100	20221017	253.33	10570	-29.80	20230607	2310	221.21	20230104	10570	-29.80	20230607	2100	253.33	20221017	1.52	N	024900	500	162 억	340431	N	N	0	N	N
168	20230703	100306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7480	130	2	1.77	2074039270	276834	21.39	7440	7570	7390	9550	5150	7350	7492.00	1.05	0	24155	7983	7666	7443	7126	6903	7620	7080	163	2200	500	4700	10	1	32564980	2436	15.42	2.87	12	0.85	485.00	2606.00	10570	20230607	-29.23	2100	20221017	256.19	10570	-29.23	20230607	2310	223.81	20230104	10570	-29.23	20230607	2100	256.19	20221017	1.52	N	024900	500	162 억	340431	N	N	0	N	N
169	20230703	090307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7460	110	2	1.50	358053330	48091	3.72	7440	7490	7400	9550	5150	7350	7445.33	1.05	0	-900	7983	7666	7443	7126	6903	7620	7080	163	2200	500	4700	10	1	32564980	2429	15.38	2.86	12	0.15	485.00	2606.00	10570	20230607	-29.42	2100	20221017	255.24	10570	-29.42	20230607	2310	222.94	20230104	10570	-29.42	20230607	2100	255.24	20221017	1.52	N	024900	500	162 억	340431	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History